date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,42.13,42.29,42.05,42.23,10600.0,29.4944,29.6064,29.4384,29.5644,10600.0
2005-01-03 10:00:00,42.23,42.23,41.72,41.73,32900.0,29.5644,29.5644,29.2074,29.2144,32900.0
2005-01-03 10:30:00,41.73,41.73,41.36,41.38,16900.0,29.2144,29.2144,28.9553,28.9693,16900.0
2005-01-03 11:00:00,41.42,41.72,41.39,41.63,11700.0,28.9973,29.2074,28.9763,29.1444,11700.0
2005-01-03 11:30:00,41.64,41.79,41.6,41.72,11100.0,29.1514,29.2564,29.1234,29.2074,11100.0
2005-01-03 12:00:00,41.72,41.78,41.68,41.76,10300.0,29.2074,29.2494,29.1794,29.2354,10300.0
2005-01-03 12:30:00,41.77,41.87,41.77,41.87,8200.0,29.2424,29.3124,29.2424,29.3124,8200.0
2005-01-03 13:00:00,41.88,41.89,41.68,41.68,19200.0,29.3194,29.3264,29.1794,29.1794,19200.0
2005-01-03 13:30:00,41.67,41.9,41.5,41.54,26200.0,29.1724,29.3334,29.0533,29.0813,26200.0
2005-01-03 14:00:00,41.54,41.68,41.45,41.49,16700.0,29.0813,29.1794,29.0183,29.0463,16700.0
2005-01-03 14:30:00,41.48,41.57,41.46,41.48,7900.0,29.0393,29.1024,29.0253,29.0393,7900.0
2005-01-03 15:00:00,41.45,41.48,41.25,41.29,14700.0,29.0183,29.0393,28.8783,28.9063,14700.0
2005-01-03 15:30:00,41.27,41.43,41.23,41.42,19100.0,28.8923,29.0043,28.8643,28.9973,19100.0
2005-01-04 09:30:00,41.26,41.63,41.26,41.34,11300.0,28.8853,29.1444,28.8853,28.9413,11300.0
2005-01-04 10:00:00,41.39,41.45,41.29,41.3,12700.0,28.9763,29.0183,28.9063,28.9133,12700.0
2005-01-04 10:30:00,41.29,41.37,41.28,41.33,10000.0,28.9063,28.9623,28.8993,28.9343,10000.0
2005-01-04 11:00:00,41.3,41.58,41.29,41.58,9200.0,28.9133,29.1094,28.9063,29.1094,9200.0
2005-01-04 11:30:00,41.52,41.76,41.52,41.6,5500.0,29.0673,29.2354,29.0673,29.1234,5500.0
2005-01-04 12:00:00,41.61,41.61,41.23,41.29,10300.0,29.1304,29.1304,28.8643,28.9063,10300.0
2005-01-04 12:30:00,41.29,41.41,41.29,41.36,6100.0,28.9063,28.9903,28.9063,28.9553,6100.0
2005-01-04 13:00:00,41.38,41.4,41.35,41.37,6200.0,28.9693,28.9833,28.9483,28.9623,6200.0
2005-01-04 13:30:00,41.38,41.42,41.3,41.35,9300.0,28.9693,28.9973,28.9133,28.9483,9300.0
2005-01-04 14:00:00,41.31,41.31,41.09,41.09,23000.0,28.9203,28.9203,28.7663,28.7663,23000.0
2005-01-04 14:30:00,41.14,41.16,41.0,41.04,21500.0,28.8013,28.8153,28.7033,28.7313,21500.0
2005-01-04 15:00:00,41.04,41.22,40.95,40.98,22900.0,28.7313,28.8573,28.6683,28.6893,22900.0
2005-01-04 15:30:00,40.94,41.3,40.88,41.18,46800.0,28.6613,28.9133,28.6193,28.8293,46800.0
2005-01-05 09:30:00,41.05,41.47,41.05,41.42,17300.0,28.7383,29.0323,28.7383,28.9973,17300.0
2005-01-05 10:00:00,41.38,41.79,41.38,41.68,34900.0,28.9693,29.2564,28.9693,29.1794,34900.0
2005-01-05 10:30:00,41.7,41.7,41.47,41.51,31500.0,29.1934,29.1934,29.0323,29.0603,31500.0
2005-01-05 11:00:00,41.6,41.63,41.3,41.36,19300.0,29.1234,29.1444,28.9133,28.9553,19300.0
2005-01-05 11:30:00,41.34,41.36,41.21,41.29,27000.0,28.9413,28.9553,28.8503,28.9063,27000.0
2005-01-05 12:00:00,41.29,41.33,41.24,41.29,35700.0,28.9063,28.9343,28.8713,28.9063,35700.0
2005-01-05 12:30:00,41.28,41.28,41.2,41.21,18100.0,28.8993,28.8993,28.8433,28.8503,18100.0
2005-01-05 13:00:00,41.22,41.36,41.13,41.36,20800.0,28.8573,28.9553,28.7943,28.9553,20800.0
2005-01-05 13:30:00,41.38,41.79,41.38,41.52,26700.0,28.9693,29.2564,28.9693,29.0673,26700.0
2005-01-05 14:00:00,41.55,41.65,41.53,41.65,41300.0,29.0883,29.1584,29.0743,29.1584,41300.0
2005-01-05 14:30:00,41.6,41.7,41.6,41.63,23600.0,29.1234,29.1934,29.1234,29.1444,23600.0
2005-01-05 15:00:00,41.58,41.7,41.43,41.43,21600.0,29.1094,29.1934,29.0043,29.0043,21600.0
2005-01-05 15:30:00,41.43,41.52,41.25,41.35,37500.0,29.0043,29.0673,28.8783,28.9483,37500.0
2005-01-06 09:30:00,41.5,41.85,41.34,41.48,11000.0,29.0533,29.2984,28.9413,29.0393,11000.0
2005-01-06 10:00:00,41.47,41.72,41.46,41.69,8100.0,29.0323,29.2074,29.0253,29.1864,8100.0
2005-01-06 10:30:00,41.57,41.6,41.29,41.4,9400.0,29.1024,29.1234,28.9063,28.9833,9400.0
2005-01-06 11:00:00,41.4,41.63,41.28,41.63,6000.0,28.9833,29.1444,28.8993,29.1444,6000.0
2005-01-06 11:30:00,41.61,41.83,41.55,41.65,7500.0,29.1304,29.2844,29.0883,29.1584,7500.0
2005-01-06 12:00:00,41.65,41.75,41.62,41.64,5200.0,29.1584,29.2284,29.1374,29.1514,5200.0
2005-01-06 12:30:00,41.65,41.69,41.6,41.6,4200.0,29.1584,29.1864,29.1234,29.1234,4200.0
2005-01-06 13:00:00,41.62,41.71,41.51,41.63,3500.0,29.1374,29.2004,29.0603,29.1444,3500.0
2005-01-06 13:30:00,41.58,41.9,41.55,41.76,20400.0,29.1094,29.3334,29.0883,29.2354,20400.0
2005-01-06 14:00:00,41.75,41.77,41.62,41.65,6400.0,29.2284,29.2424,29.1374,29.1584,6400.0
2005-01-06 14:30:00,41.69,41.74,41.36,41.38,15600.0,29.1864,29.2214,28.9553,28.9693,15600.0
2005-01-06 15:00:00,41.38,41.5,40.92,41.15,19300.0,28.9693,29.0533,28.6473,28.8083,19300.0
2005-01-06 15:30:00,41.14,41.27,41.03,41.2,40900.0,28.8013,28.8923,28.7243,28.8433,40900.0
2005-01-07 09:30:00,41.53,41.53,40.75,40.79,17300.0,29.0743,29.0743,28.5283,28.5563,17300.0
2005-01-07 10:00:00,40.78,41.1,40.71,40.72,26600.0,28.5493,28.7733,28.5003,28.5073,26600.0
2005-01-07 10:30:00,40.74,40.8,40.71,40.76,14900.0,28.5213,28.5633,28.5003,28.5353,14900.0
2005-01-07 11:00:00,40.76,40.86,40.73,40.76,16900.0,28.5353,28.6053,28.5143,28.5353,16900.0
2005-01-07 11:30:00,40.76,40.82,40.76,40.82,20200.0,28.5353,28.5773,28.5353,28.5773,20200.0
2005-01-07 12:00:00,40.82,40.9,40.74,40.85,5500.0,28.5773,28.6333,28.5213,28.5983,5500.0
2005-01-07 12:30:00,40.85,40.94,40.85,40.94,5400.0,28.5983,28.6613,28.5983,28.6613,5400.0
2005-01-07 13:00:00,40.92,41.02,40.9,40.9,10500.0,28.6473,28.7173,28.6333,28.6333,10500.0
2005-01-07 13:30:00,40.91,40.94,40.89,40.89,16100.0,28.6403,28.6613,28.6263,28.6263,16100.0
2005-01-07 14:00:00,40.87,40.9,40.64,40.7,24800.0,28.6123,28.6333,28.4513,28.4933,24800.0
2005-01-07 14:30:00,40.75,40.85,40.61,40.65,37900.0,28.5283,28.5983,28.4303,28.4583,37900.0
2005-01-07 15:00:00,40.65,40.66,40.5,40.5,15200.0,28.4583,28.4653,28.3533,28.3533,15200.0
2005-01-07 15:30:00,40.51,40.53,39.98,40.16,68300.0,28.3603,28.3743,27.9892,28.1152,68300.0
2005-01-10 09:30:00,39.98,40.35,39.98,40.29,18900.0,27.9892,28.2483,27.9892,28.2062,18900.0
2005-01-10 10:00:00,40.32,40.69,40.26,40.61,21800.0,28.2273,28.4863,28.1852,28.4303,21800.0
2005-01-10 10:30:00,40.6,40.6,40.37,40.39,17900.0,28.4233,28.4233,28.2623,28.2763,17900.0
2005-01-10 11:00:00,40.42,40.56,40.39,40.4,39700.0,28.2973,28.3953,28.2763,28.2833,39700.0
2005-01-10 11:30:00,40.39,40.4,40.25,40.29,21700.0,28.2763,28.2833,28.1782,28.2062,21700.0
2005-01-10 12:00:00,40.3,40.44,40.29,40.38,22500.0,28.2132,28.3113,28.2062,28.2693,22500.0
2005-01-10 12:30:00,40.39,40.39,40.29,40.29,11700.0,28.2763,28.2763,28.2062,28.2062,11700.0
2005-01-10 13:00:00,40.29,40.35,40.27,40.34,21200.0,28.2062,28.2483,28.1922,28.2413,21200.0
2005-01-10 13:30:00,40.34,40.41,40.34,40.36,9500.0,28.2413,28.2903,28.2413,28.2553,9500.0
2005-01-10 14:00:00,40.37,40.38,40.26,40.31,15200.0,28.2623,28.2693,28.1852,28.2202,15200.0
2005-01-10 14:30:00,40.31,40.55,40.31,40.54,39000.0,28.2202,28.3883,28.2202,28.3813,39000.0
2005-01-10 15:00:00,40.51,40.55,40.12,40.14,25400.0,28.3603,28.3883,28.0872,28.1012,25400.0
2005-01-10 15:30:00,40.15,40.16,39.99,40.05,49900.0,28.1082,28.1152,27.9962,28.0382,49900.0
2005-01-11 09:30:00,39.99,40.21,39.8,39.89,14600.0,27.9962,28.1502,27.8632,27.9262,14600.0
2005-01-11 10:00:00,39.87,39.88,39.62,39.81,23400.0,27.9122,27.9192,27.7372,27.8702,23400.0
2005-01-11 10:30:00,39.83,39.83,39.62,39.69,16000.0,27.8842,27.8842,27.7372,27.7862,16000.0
2005-01-11 11:00:00,39.7,39.77,39.67,39.73,15300.0,27.7932,27.8422,27.7722,27.8142,15300.0
2005-01-11 11:30:00,39.75,39.75,39.69,39.75,11400.0,27.8282,27.8282,27.7862,27.8282,11400.0
2005-01-11 12:00:00,39.74,39.76,39.33,39.68,9000.0,27.8212,27.8352,27.5342,27.7792,9000.0
2005-01-11 12:30:00,39.72,39.76,39.65,39.68,10600.0,27.8072,27.8352,27.7582,27.7792,10600.0
2005-01-11 13:00:00,39.65,39.72,39.58,39.72,27000.0,27.7582,27.8072,27.7092,27.8072,27000.0
2005-01-11 13:30:00,39.71,39.75,39.65,39.75,14200.0,27.8002,27.8282,27.7582,27.8282,14200.0
2005-01-11 14:00:00,39.76,40.11,39.76,40.02,11100.0,27.8352,28.0802,27.8352,28.0172,11100.0
2005-01-11 14:30:00,40.06,40.09,39.91,39.91,7100.0,28.0452,28.0662,27.9402,27.9402,7100.0
2005-01-11 15:00:00,39.92,39.96,39.8,39.83,44900.0,27.9472,27.9752,27.8632,27.8842,44900.0
2005-01-11 15:30:00,39.78,39.81,39.45,39.59,64500.0,27.8492,27.8702,27.6182,27.7162,64500.0
2005-01-12 09:30:00,39.55,39.82,39.4,39.4,25100.0,27.6882,27.8772,27.5832,27.5832,25100.0
2005-01-12 10:00:00,39.4,39.6,39.4,39.4,20900.0,27.5832,27.7232,27.5832,27.5832,20900.0
2005-01-12 10:30:00,39.43,39.52,39.05,39.07,20300.0,27.6042,27.6672,27.3381,27.3521,20300.0
2005-01-12 11:00:00,39.12,39.15,39.02,39.05,14700.0,27.3872,27.4082,27.3171,27.3381,14700.0
2005-01-12 11:30:00,39.07,39.22,39.04,39.06,38300.0,27.3521,27.4572,27.3311,27.3451,38300.0
2005-01-12 12:00:00,39.07,39.11,38.85,38.95,27200.0,27.3521,27.3802,27.1981,27.2681,27200.0
2005-01-12 12:30:00,38.96,39.05,38.92,38.92,15300.0,27.2751,27.3381,27.2471,27.2471,15300.0
2005-01-12 13:00:00,38.93,39.01,38.72,38.72,20300.0,27.2541,27.3101,27.1071,27.1071,20300.0
2005-01-12 13:30:00,38.75,38.8,38.5,38.75,24400.0,27.1281,27.1631,26.9531,27.1281,24400.0
2005-01-12 14:00:00,38.7,38.95,38.69,38.87,16700.0,27.0931,27.2681,27.0861,27.2121,16700.0
2005-01-12 14:30:00,38.88,38.89,38.5,38.77,19800.0,27.2191,27.2261,26.9531,27.1421,19800.0
2005-01-12 15:00:00,38.77,39.05,38.7,38.96,34300.0,27.1421,27.3381,27.0931,27.2751,34300.0
2005-01-12 15:30:00,38.94,39.21,38.93,39.07,96500.0,27.2611,27.4502,27.2541,27.3521,96500.0
2005-01-13 09:30:00,39.08,39.35,39.08,39.24,13500.0,27.3592,27.5482,27.3592,27.4712,13500.0
2005-01-13 10:00:00,39.28,39.28,38.97,38.98,14100.0,27.4992,27.4992,27.2821,27.2891,14100.0
2005-01-13 10:30:00,38.99,39.09,38.78,38.86,8500.0,27.2961,27.3662,27.1491,27.2051,8500.0
2005-01-13 11:00:00,38.85,39.25,38.84,39.17,10200.0,27.1981,27.4782,27.1911,27.4222,10200.0
2005-01-13 11:30:00,39.19,39.19,38.79,38.9,13200.0,27.4362,27.4362,27.1561,27.2331,13200.0
2005-01-13 12:00:00,38.82,38.9,38.78,38.78,11900.0,27.1771,27.2331,27.1491,27.1491,11900.0
2005-01-13 12:30:00,38.79,38.92,38.76,38.79,13200.0,27.1561,27.2471,27.1351,27.1561,13200.0
2005-01-13 13:00:00,38.8,38.81,38.7,38.73,19100.0,27.1631,27.1701,27.0931,27.1141,19100.0
2005-01-13 13:30:00,38.75,39.05,38.74,39.05,16500.0,27.1281,27.3381,27.1211,27.3381,16500.0
2005-01-13 14:00:00,39.05,39.1,39.01,39.04,10400.0,27.3381,27.3732,27.3101,27.3311,10400.0
2005-01-13 14:30:00,39.06,39.06,38.76,38.89,46000.0,27.3451,27.3451,27.1351,27.2261,46000.0
2005-01-13 15:00:00,38.89,39.02,38.62,38.67,49400.0,27.2261,27.3171,27.0371,27.0721,49400.0
2005-01-13 15:30:00,38.7,38.79,38.66,38.78,39600.0,27.0931,27.1561,27.0651,27.1491,39600.0
2005-01-14 09:30:00,38.64,38.89,38.4,38.64,22400.0,27.0511,27.2261,26.8831,27.0511,22400.0
2005-01-14 10:00:00,38.62,38.71,38.43,38.7,21100.0,27.0371,27.1001,26.9041,27.0931,21100.0
2005-01-14 10:30:00,38.74,38.74,38.39,38.39,9600.0,27.1211,27.1211,26.8761,26.8761,9600.0
2005-01-14 11:00:00,38.4,38.45,38.37,38.39,9000.0,26.8831,26.9181,26.8621,26.8761,9000.0
2005-01-14 11:30:00,38.39,38.41,38.33,38.35,20200.0,26.8761,26.8901,26.8341,26.8481,20200.0
2005-01-14 12:00:00,38.34,38.43,38.31,38.4,18800.0,26.8411,26.9041,26.8201,26.8831,18800.0
2005-01-14 12:30:00,38.4,38.42,38.32,38.32,10800.0,26.8831,26.8971,26.8271,26.8271,10800.0
2005-01-14 13:00:00,38.33,38.39,38.33,38.35,7000.0,26.8341,26.8761,26.8341,26.8481,7000.0
2005-01-14 13:30:00,38.34,38.37,38.33,38.36,10300.0,26.8411,26.8621,26.8341,26.8551,10300.0
2005-01-14 14:00:00,38.36,38.4,38.27,38.33,43700.0,26.8551,26.8831,26.7921,26.8341,43700.0
2005-01-14 14:30:00,38.33,38.4,38.25,38.3,29000.0,26.8341,26.8831,26.7781,26.8131,29000.0
2005-01-14 15:00:00,38.31,38.32,38.04,38.06,54100.0,26.8201,26.8271,26.6311,26.6451,54100.0
2005-01-14 15:30:00,38.05,38.34,37.95,38.15,89200.0,26.6381,26.8411,26.5681,26.7081,89200.0
2005-01-18 09:30:00,38.22,38.25,37.86,37.95,28900.0,26.7571,26.7781,26.5051,26.5681,28900.0
2005-01-18 10:00:00,37.99,38.03,37.94,37.99,22000.0,26.5961,26.6241,26.5611,26.5961,22000.0
2005-01-18 10:30:00,38.0,38.1,37.97,38.0,79500.0,26.6031,26.6731,26.5821,26.6031,79500.0
2005-01-18 11:00:00,38.0,38.01,37.89,38.0,28300.0,26.6031,26.6101,26.5261,26.6031,28300.0
2005-01-18 11:30:00,38.01,38.2,38.0,38.16,29500.0,26.6101,26.7431,26.6031,26.7151,29500.0
2005-01-18 12:00:00,38.16,38.29,38.06,38.26,39600.0,26.7151,26.8061,26.6451,26.7851,39600.0
2005-01-18 12:30:00,38.26,38.36,38.25,38.36,29500.0,26.7851,26.8551,26.7781,26.8551,29500.0
2005-01-18 13:00:00,38.36,38.4,38.04,38.29,63300.0,26.8551,26.8831,26.6311,26.8061,63300.0
2005-01-18 13:30:00,38.28,38.57,38.28,38.45,21100.0,26.7991,27.0021,26.7991,26.9181,21100.0
2005-01-18 14:00:00,38.45,38.47,38.28,38.33,26900.0,26.9181,26.9321,26.7991,26.8341,26900.0
2005-01-18 14:30:00,38.33,38.37,38.15,38.33,25300.0,26.8341,26.8621,26.7081,26.8341,25300.0
2005-01-18 15:00:00,38.33,38.38,38.27,38.36,26800.0,26.8341,26.8691,26.7921,26.8551,26800.0
2005-01-18 15:30:00,38.36,38.52,38.33,38.45,33600.0,26.8551,26.9671,26.8341,26.9181,33600.0
2005-01-19 09:30:00,38.25,38.38,38.05,38.18,23700.0,26.7781,26.8691,26.6381,26.7291,23700.0
2005-01-19 10:00:00,38.17,38.41,38.15,38.39,22600.0,26.7221,26.8901,26.7081,26.8761,22600.0
2005-01-19 10:30:00,38.41,38.5,38.31,38.33,21300.0,26.8901,26.9531,26.8201,26.8341,21300.0
2005-01-19 11:00:00,38.33,38.33,38.01,38.13,21000.0,26.8341,26.8341,26.6101,26.6941,21000.0
2005-01-19 11:30:00,38.13,38.29,38.13,38.23,14300.0,26.6941,26.8061,26.6941,26.7641,14300.0
2005-01-19 12:00:00,38.25,38.29,38.15,38.25,22600.0,26.7781,26.8061,26.7081,26.7781,22600.0
2005-01-19 12:30:00,38.26,38.4,38.19,38.38,19200.0,26.7851,26.8831,26.7361,26.8691,19200.0
2005-01-19 13:00:00,38.38,38.43,38.28,38.39,15300.0,26.8691,26.9041,26.7991,26.8761,15300.0
2005-01-19 13:30:00,38.35,38.36,38.17,38.17,24000.0,26.8481,26.8551,26.7221,26.7221,24000.0
2005-01-19 14:00:00,38.16,38.25,38.1,38.13,11800.0,26.7151,26.7781,26.6731,26.6941,11800.0
2005-01-19 14:30:00,38.14,38.23,38.1,38.13,21900.0,26.7011,26.7641,26.6731,26.6941,21900.0
2005-01-19 15:00:00,38.13,38.25,37.74,37.84,42100.0,26.6941,26.7781,26.421,26.4911,42100.0
2005-01-19 15:30:00,37.82,38.15,37.76,38.02,51800.0,26.477,26.7081,26.435,26.6171,51800.0
2005-01-20 09:30:00,37.87,38.04,37.6,37.73,18100.0,26.5121,26.6311,26.323,26.414,18100.0
2005-01-20 10:00:00,37.69,37.77,37.56,37.57,37700.0,26.386,26.442,26.295,26.302,37700.0
2005-01-20 10:30:00,37.56,37.7,37.53,37.68,12600.0,26.295,26.393,26.274,26.379,12600.0
2005-01-20 11:00:00,37.7,37.83,37.7,37.77,28100.0,26.393,26.484,26.393,26.442,28100.0
2005-01-20 11:30:00,37.8,37.88,37.62,37.63,27100.0,26.463,26.5191,26.337,26.344,27100.0
2005-01-20 12:00:00,37.62,37.71,37.57,37.58,16200.0,26.337,26.4,26.302,26.309,16200.0
2005-01-20 12:30:00,37.58,37.69,37.58,37.58,19400.0,26.309,26.386,26.309,26.309,19400.0
2005-01-20 13:00:00,37.58,37.69,37.5,37.55,27900.0,26.309,26.386,26.253,26.288,27900.0
2005-01-20 13:30:00,37.55,37.6,37.51,37.54,33200.0,26.288,26.323,26.26,26.281,33200.0
2005-01-20 14:00:00,37.57,37.77,37.54,37.54,18900.0,26.302,26.442,26.281,26.281,18900.0
2005-01-20 14:30:00,37.53,37.6,37.51,37.55,36000.0,26.274,26.323,26.26,26.288,36000.0
2005-01-20 15:00:00,37.52,37.56,37.5,37.5,32400.0,26.267,26.295,26.253,26.253,32400.0
2005-01-20 15:30:00,37.5,37.6,37.4,37.48,25100.0,26.253,26.323,26.183,26.239,25100.0
2005-01-21 09:30:00,37.45,37.68,37.36,37.66,24800.0,26.218,26.379,26.155,26.365,24800.0
2005-01-21 10:00:00,37.67,37.77,37.46,37.7,14300.0,26.372,26.442,26.225,26.393,14300.0
2005-01-21 10:30:00,37.74,37.74,37.45,37.5,18200.0,26.421,26.421,26.218,26.253,18200.0
2005-01-21 11:00:00,37.52,37.71,37.5,37.66,64500.0,26.267,26.4,26.253,26.365,64500.0
2005-01-21 11:30:00,37.64,37.67,37.55,37.6,61600.0,26.351,26.372,26.288,26.323,61600.0
2005-01-21 12:00:00,37.6,37.6,37.45,37.52,48700.0,26.323,26.323,26.218,26.267,48700.0
2005-01-21 12:30:00,37.55,37.65,37.49,37.59,11200.0,26.288,26.358,26.246,26.316,11200.0
2005-01-21 13:00:00,37.59,37.59,37.55,37.59,4300.0,26.316,26.316,26.288,26.316,4300.0
2005-01-21 13:30:00,37.59,37.59,37.3,37.37,10200.0,26.316,26.316,26.113,26.162,10200.0
2005-01-21 14:00:00,37.35,37.52,37.34,37.5,15700.0,26.148,26.267,26.141,26.253,15700.0
2005-01-21 14:30:00,37.51,37.51,37.03,37.21,13000.0,26.26,26.26,25.924,26.05,13000.0
2005-01-21 15:00:00,37.18,37.49,37.15,37.48,13200.0,26.029,26.246,26.008,26.239,13200.0
2005-01-21 15:30:00,37.48,37.5,37.26,37.26,18000.0,26.239,26.253,26.085,26.085,18000.0
2005-01-24 09:30:00,37.2,37.4,37.06,37.1,24200.0,26.043,26.183,25.945,25.973,24200.0
2005-01-24 10:00:00,37.06,37.38,37.0,37.15,19800.0,25.945,26.169,25.903,26.008,19800.0
2005-01-24 10:30:00,37.16,37.34,37.07,37.07,13000.0,26.015,26.141,25.952,25.952,13000.0
2005-01-24 11:00:00,37.08,37.22,37.01,37.09,14300.0,25.959,26.057,25.91,25.966,14300.0
2005-01-24 11:30:00,37.15,37.15,37.05,37.08,8100.0,26.008,26.008,25.938,25.959,8100.0
2005-01-24 12:00:00,37.13,37.16,37.0,37.02,14600.0,25.994,26.015,25.903,25.917,14600.0
2005-01-24 12:30:00,37.02,37.06,37.02,37.06,20800.0,25.917,25.945,25.917,25.945,20800.0
2005-01-24 13:00:00,37.07,37.32,37.07,37.32,13000.0,25.952,26.127,25.952,26.127,13000.0
2005-01-24 13:30:00,37.32,37.32,37.2,37.22,8400.0,26.127,26.127,26.043,26.057,8400.0
2005-01-24 14:00:00,37.23,37.35,37.13,37.17,14500.0,26.064,26.148,25.994,26.022,14500.0
2005-01-24 14:30:00,37.13,37.14,37.05,37.1,26600.0,25.994,26.001,25.938,25.973,26600.0
2005-01-24 15:00:00,37.1,37.23,37.08,37.19,26800.0,25.973,26.064,25.959,26.036,26800.0
2005-01-24 15:30:00,37.24,37.29,37.01,37.08,16100.0,26.071,26.106,25.91,25.959,16100.0
2005-01-25 09:30:00,37.05,37.5,37.05,37.43,15100.0,25.938,26.253,25.938,26.204,15100.0
2005-01-25 10:00:00,37.42,37.72,37.42,37.49,29000.0,26.197,26.407,26.197,26.246,29000.0
2005-01-25 10:30:00,37.48,37.59,37.43,37.43,7200.0,26.239,26.316,26.204,26.204,7200.0
2005-01-25 11:00:00,37.43,37.45,37.31,37.37,12200.0,26.204,26.218,26.12,26.162,12200.0
2005-01-25 11:30:00,37.35,37.39,37.16,37.16,8200.0,26.148,26.176,26.015,26.015,8200.0
2005-01-25 12:00:00,37.16,37.24,36.93,37.24,17100.0,26.015,26.071,25.854,26.071,17100.0
2005-01-25 12:30:00,37.21,37.21,37.15,37.16,3200.0,26.05,26.05,26.008,26.015,3200.0
2005-01-25 13:00:00,37.17,37.37,37.17,37.27,7800.0,26.022,26.162,26.022,26.092,7800.0
2005-01-25 13:30:00,37.26,37.36,37.25,37.27,3600.0,26.085,26.155,26.078,26.092,3600.0
2005-01-25 14:00:00,37.24,37.28,37.16,37.25,9300.0,26.071,26.099,26.015,26.078,9300.0
2005-01-25 14:30:00,37.21,37.26,37.15,37.21,14200.0,26.05,26.085,26.008,26.05,14200.0
2005-01-25 15:00:00,37.16,37.35,37.16,37.34,47400.0,26.015,26.148,26.015,26.141,47400.0
2005-01-25 15:30:00,37.31,37.37,37.3,37.3,40500.0,26.12,26.162,26.113,26.113,40500.0
2005-01-26 09:30:00,38.03,38.16,37.85,38.11,88000.0,26.6241,26.7151,26.4981,26.6801,88000.0
2005-01-26 10:00:00,38.13,38.66,38.09,38.55,76500.0,26.6941,27.0651,26.6661,26.9881,76500.0
2005-01-26 10:30:00,38.56,38.85,38.5,38.79,44100.0,26.9951,27.1981,26.9531,27.1561,44100.0
2005-01-26 11:00:00,38.79,38.9,38.56,38.56,34500.0,27.1561,27.2331,26.9951,26.9951,34500.0
2005-01-26 11:30:00,38.55,38.62,38.55,38.56,23900.0,26.9881,27.0371,26.9881,26.9951,23900.0
2005-01-26 12:00:00,38.55,38.59,38.48,38.57,11600.0,26.9881,27.0161,26.9391,27.0021,11600.0
2005-01-26 12:30:00,38.57,38.69,38.55,38.58,7600.0,27.0021,27.0861,26.9881,27.0091,7600.0
2005-01-26 13:00:00,38.63,39.08,38.6,38.81,57600.0,27.0441,27.3592,27.0231,27.1701,57600.0
2005-01-26 13:30:00,38.85,39.4,38.85,39.33,47000.0,27.1981,27.5832,27.1981,27.5342,47000.0
2005-01-26 14:00:00,39.38,39.46,39.01,39.11,23400.0,27.5692,27.6252,27.3101,27.3802,23400.0
2005-01-26 14:30:00,39.12,39.12,38.74,38.76,22600.0,27.3872,27.3872,27.1211,27.1351,22600.0
2005-01-26 15:00:00,38.77,38.94,38.63,38.72,27200.0,27.1421,27.2611,27.0441,27.1071,27200.0
2005-01-26 15:30:00,38.72,39.9,38.72,39.17,68300.0,27.1071,27.9332,27.1071,27.4222,68300.0
2005-01-27 09:30:00,39.3,39.3,38.71,38.97,24300.0,27.5132,27.5132,27.1001,27.2821,24300.0
2005-01-27 10:00:00,38.96,39.0,38.9,38.95,26300.0,27.2751,27.3031,27.2331,27.2681,26300.0
2005-01-27 10:30:00,38.95,39.0,38.93,38.98,14600.0,27.2681,27.3031,27.2541,27.2891,14600.0
2005-01-27 11:00:00,38.97,38.98,38.9,38.9,36100.0,27.2821,27.2891,27.2331,27.2331,36100.0
2005-01-27 11:30:00,38.91,38.94,38.81,38.94,33500.0,27.2401,27.2611,27.1701,27.2611,33500.0
2005-01-27 12:00:00,38.89,38.9,38.74,38.74,47000.0,27.2261,27.2331,27.1211,27.1211,47000.0
2005-01-27 12:30:00,38.74,38.74,38.48,38.51,21200.0,27.1211,27.1211,26.9391,26.9601,21200.0
2005-01-27 13:00:00,38.51,38.58,38.2,38.21,40200.0,26.9601,27.0091,26.7431,26.7501,40200.0
2005-01-27 13:30:00,38.25,38.42,38.2,38.4,26900.0,26.7781,26.8971,26.7431,26.8831,26900.0
2005-01-27 14:00:00,38.41,38.41,38.22,38.26,42400.0,26.8901,26.8901,26.7571,26.7851,42400.0
2005-01-27 14:30:00,38.29,38.34,38.17,38.18,32900.0,26.8061,26.8411,26.7221,26.7291,32900.0
2005-01-27 15:00:00,38.18,38.2,37.93,38.02,80700.0,26.7291,26.7431,26.5541,26.6171,80700.0
2005-01-27 15:30:00,37.98,38.22,37.95,37.95,280400.0,26.5891,26.7571,26.5681,26.5681,280400.0
2005-01-28 09:30:00,37.76,37.91,37.57,37.57,20300.0,26.435,26.5401,26.302,26.302,20300.0
2005-01-28 10:00:00,37.59,37.75,37.48,37.51,22400.0,26.316,26.428,26.239,26.26,22400.0
2005-01-28 10:30:00,37.53,37.62,37.33,37.4,19900.0,26.274,26.337,26.134,26.183,19900.0
2005-01-28 11:00:00,37.4,37.51,37.26,37.31,34900.0,26.183,26.26,26.085,26.12,34900.0
2005-01-28 11:30:00,37.3,37.33,37.17,37.2,18400.0,26.113,26.134,26.022,26.043,18400.0
2005-01-28 12:00:00,37.24,37.25,37.18,37.23,21800.0,26.071,26.078,26.029,26.064,21800.0
2005-01-28 12:30:00,37.23,37.34,37.2,37.24,12900.0,26.064,26.141,26.043,26.071,12900.0
2005-01-28 13:00:00,37.22,37.27,37.2,37.23,18400.0,26.057,26.092,26.043,26.064,18400.0
2005-01-28 13:30:00,37.22,37.25,37.2,37.21,11500.0,26.057,26.078,26.043,26.05,11500.0
2005-01-28 14:00:00,37.23,37.25,37.2,37.2,24100.0,26.064,26.078,26.043,26.043,24100.0
2005-01-28 14:30:00,37.22,37.29,37.2,37.21,18800.0,26.057,26.106,26.043,26.05,18800.0
2005-01-28 15:00:00,37.2,37.35,37.18,37.23,28200.0,26.043,26.148,26.029,26.064,28200.0
2005-01-28 15:30:00,37.24,37.42,37.04,37.28,117300.0,26.071,26.197,25.931,26.099,117300.0
2005-01-31 09:30:00,37.27,38.48,37.27,38.45,37400.0,26.092,26.9391,26.092,26.9181,37400.0
2005-01-31 10:00:00,38.45,38.58,38.35,38.39,47900.0,26.9181,27.0091,26.8481,26.8761,47900.0
2005-01-31 10:30:00,38.45,38.45,38.22,38.32,29300.0,26.9181,26.9181,26.7571,26.8271,29300.0
2005-01-31 11:00:00,38.33,38.33,38.1,38.11,40500.0,26.8341,26.8341,26.6731,26.6801,40500.0
2005-01-31 11:30:00,38.1,38.14,38.04,38.11,14400.0,26.6731,26.7011,26.6311,26.6801,14400.0
2005-01-31 12:00:00,38.11,38.16,38.0,38.14,39900.0,26.6801,26.7151,26.6031,26.7011,39900.0
2005-01-31 12:30:00,38.14,38.24,38.08,38.24,17400.0,26.7011,26.7711,26.6591,26.7711,17400.0
2005-01-31 13:00:00,38.24,38.39,38.23,38.33,22800.0,26.7711,26.8761,26.7641,26.8341,22800.0
2005-01-31 13:30:00,38.33,38.45,38.22,38.45,13400.0,26.8341,26.9181,26.7571,26.9181,13400.0
2005-01-31 14:00:00,38.45,38.69,38.4,38.63,24500.0,26.9181,27.0861,26.8831,27.0441,24500.0
2005-01-31 14:30:00,38.65,38.96,38.6,38.89,23700.0,27.0581,27.2751,27.0231,27.2261,23700.0
2005-01-31 15:00:00,38.89,38.89,38.77,38.81,23500.0,27.2261,27.2261,27.1421,27.1701,23500.0
2005-01-31 15:30:00,38.81,39.1,38.73,38.91,46800.0,27.1701,27.3732,27.1141,27.2401,46800.0
2005-02-01 09:30:00,38.68,39.18,38.62,39.11,33000.0,27.0791,27.4292,27.0371,27.3802,33000.0
2005-02-01 10:00:00,39.13,39.42,39.04,39.37,25100.0,27.3942,27.5972,27.3311,27.5622,25100.0
2005-02-01 10:30:00,39.41,39.5,39.3,39.35,17400.0,27.5902,27.6532,27.5132,27.5482,17400.0
2005-02-01 11:00:00,39.36,39.52,39.36,39.38,19500.0,27.5552,27.6672,27.5552,27.5692,19500.0
2005-02-01 11:30:00,39.43,39.47,39.27,39.27,16600.0,27.6042,27.6322,27.4922,27.4922,16600.0
2005-02-01 12:00:00,39.33,39.35,39.27,39.27,11000.0,27.5342,27.5482,27.4922,27.4922,11000.0
2005-02-01 12:30:00,39.3,39.31,39.16,39.23,21100.0,27.5132,27.5202,27.4152,27.4642,21100.0
2005-02-01 13:00:00,39.22,39.22,39.06,39.12,11100.0,27.4572,27.4572,27.3451,27.3872,11100.0
2005-02-01 13:30:00,39.1,39.21,39.05,39.21,11000.0,27.3732,27.4502,27.3381,27.4502,11000.0
2005-02-01 14:00:00,39.2,39.25,39.17,39.25,14500.0,27.4432,27.4782,27.4222,27.4782,14500.0
2005-02-01 14:30:00,39.24,39.25,39.21,39.24,55700.0,27.4712,27.4782,27.4502,27.4712,55700.0
2005-02-01 15:00:00,39.24,39.25,39.14,39.19,33100.0,27.4712,27.4782,27.4012,27.4362,33100.0
2005-02-01 15:30:00,39.17,39.37,39.14,39.17,43600.0,27.4222,27.5622,27.4012,27.4222,43600.0
2005-02-02 09:30:00,39.03,39.16,39.01,39.06,12600.0,27.3241,27.4152,27.3101,27.3451,12600.0
2005-02-02 10:00:00,39.06,39.27,38.98,39.16,11400.0,27.3451,27.4922,27.2891,27.4152,11400.0
2005-02-02 10:30:00,39.15,39.15,39.02,39.07,12800.0,27.4082,27.4082,27.3171,27.3521,12800.0
2005-02-02 11:00:00,39.05,39.11,39.05,39.07,6800.0,27.3381,27.3802,27.3381,27.3521,6800.0
2005-02-02 11:30:00,39.1,39.1,39.0,39.05,4500.0,27.3732,27.3732,27.3031,27.3381,4500.0
2005-02-02 12:00:00,39.08,39.13,38.95,39.0,12200.0,27.3592,27.3942,27.2681,27.3031,12200.0
2005-02-02 12:30:00,39.0,39.08,38.87,38.88,7900.0,27.3031,27.3592,27.2121,27.2191,7900.0
2005-02-02 13:00:00,38.87,38.96,38.81,38.91,16500.0,27.2121,27.2751,27.1701,27.2401,16500.0
2005-02-02 13:30:00,38.91,38.94,38.88,38.89,2800.0,27.2401,27.2611,27.2191,27.2261,2800.0
2005-02-02 14:00:00,38.92,38.95,38.86,38.91,19600.0,27.2471,27.2681,27.2051,27.2401,19600.0
2005-02-02 14:30:00,38.92,38.95,38.77,38.93,11800.0,27.2471,27.2681,27.1421,27.2541,11800.0
2005-02-02 15:00:00,38.92,38.95,38.83,38.95,19900.0,27.2471,27.2681,27.1841,27.2681,19900.0
2005-02-02 15:30:00,38.93,39.25,38.86,39.14,19500.0,27.2541,27.4782,27.2051,27.4012,19500.0
2005-02-03 09:30:00,39.24,39.24,38.81,38.84,10700.0,27.5067,27.5067,27.2052,27.2263,10700.0
2005-02-03 10:00:00,38.84,38.87,38.61,38.72,17600.0,27.2263,27.2473,27.065,27.1422,17600.0
2005-02-03 10:30:00,38.66,38.83,38.66,38.71,8600.0,27.1001,27.2193,27.1001,27.1351,8600.0
2005-02-03 11:00:00,38.71,38.71,38.6,38.66,6600.0,27.1351,27.1351,27.058,27.1001,6600.0
2005-02-03 11:30:00,38.66,38.74,38.6,38.63,12300.0,27.1001,27.1562,27.058,27.0791,12300.0
2005-02-03 12:00:00,38.63,38.69,38.53,38.55,12400.0,27.0791,27.1211,27.009,27.023,12400.0
2005-02-03 12:30:00,38.54,38.55,38.41,38.5,23600.0,27.016,27.023,26.9248,26.9879,23600.0
2005-02-03 13:00:00,38.5,38.51,38.44,38.46,4200.0,26.9879,26.9949,26.9459,26.9599,4200.0
2005-02-03 13:30:00,38.47,38.55,38.47,38.53,5300.0,26.9669,27.023,26.9669,27.009,5300.0
2005-02-03 14:00:00,38.54,38.57,38.47,38.47,12900.0,27.016,27.037,26.9669,26.9669,12900.0
2005-02-03 14:30:00,38.47,38.55,38.42,38.53,19200.0,26.9669,27.023,26.9319,27.009,19200.0
2005-02-03 15:00:00,38.55,38.57,38.46,38.54,16000.0,27.023,27.037,26.9599,27.016,16000.0
2005-02-03 15:30:00,38.57,38.79,38.53,38.75,29100.0,27.037,27.1912,27.009,27.1632,29100.0
2005-02-04 09:30:00,38.7,38.71,38.26,38.65,48800.0,27.1281,27.1351,26.8197,27.0931,48800.0
2005-02-04 10:00:00,38.59,38.83,38.57,38.62,18300.0,27.051,27.2193,27.037,27.0721,18300.0
2005-02-04 10:30:00,38.65,38.65,38.5,38.51,23300.0,27.0931,27.0931,26.9879,26.9949,23300.0
2005-02-04 11:00:00,38.51,38.58,38.51,38.53,7900.0,26.9949,27.044,26.9949,27.009,7900.0
2005-02-04 11:30:00,38.55,38.58,38.25,38.25,30400.0,27.023,27.044,26.8127,26.8127,30400.0
2005-02-04 12:00:00,38.31,38.35,38.13,38.17,32100.0,26.8547,26.8828,26.7286,26.7566,32100.0
2005-02-04 12:30:00,38.19,38.2,38.09,38.1,36500.0,26.7706,26.7776,26.7005,26.7075,36500.0
2005-02-04 13:00:00,38.06,38.1,37.82,38.0,43100.0,26.6795,26.7075,26.5113,26.6374,43100.0
2005-02-04 13:30:00,37.98,38.12,37.98,38.11,21300.0,26.6234,26.7216,26.6234,26.7146,21300.0
2005-02-04 14:00:00,38.12,38.2,38.09,38.1,20200.0,26.7216,26.7776,26.7005,26.7075,20200.0
2005-02-04 14:30:00,38.1,38.11,37.95,38.0,50600.0,26.7075,26.7146,26.6024,26.6374,50600.0
2005-02-04 15:00:00,38.0,38.06,37.9,38.0,55200.0,26.6374,26.6795,26.5673,26.6374,55200.0
2005-02-04 15:30:00,38.0,38.19,37.92,38.16,138900.0,26.6374,26.7706,26.5814,26.7496,138900.0
2005-02-07 09:30:00,38.2,38.29,37.91,38.27,41100.0,26.7776,26.8407,26.5744,26.8267,41100.0
2005-02-07 10:00:00,38.27,38.45,38.24,38.37,37400.0,26.8267,26.9529,26.8057,26.8968,37400.0
2005-02-07 10:30:00,38.39,38.55,38.29,38.51,32400.0,26.9108,27.023,26.8407,26.9949,32400.0
2005-02-07 11:00:00,38.52,38.55,38.37,38.43,15500.0,27.002,27.023,26.8968,26.9389,15500.0
2005-02-07 11:30:00,38.43,38.43,38.26,38.26,16500.0,26.9389,26.9389,26.8197,26.8197,16500.0
2005-02-07 12:00:00,38.25,38.38,38.22,38.24,19100.0,26.8127,26.9038,26.7917,26.8057,19100.0
2005-02-07 12:30:00,38.25,38.33,38.16,38.2,12800.0,26.8127,26.8688,26.7496,26.7776,12800.0
2005-02-07 13:00:00,38.2,38.34,38.2,38.22,6500.0,26.7776,26.8758,26.7776,26.7917,6500.0
2005-02-07 13:30:00,38.24,38.29,38.0,38.03,15100.0,26.8057,26.8407,26.6374,26.6585,15100.0
2005-02-07 14:00:00,38.0,38.04,37.96,38.04,12500.0,26.6374,26.6655,26.6094,26.6655,12500.0
2005-02-07 14:30:00,38.04,38.05,38.01,38.05,12300.0,26.6655,26.6725,26.6445,26.6725,12300.0
2005-02-07 15:00:00,38.04,38.05,37.98,38.0,55900.0,26.6655,26.6725,26.6234,26.6374,55900.0
2005-02-07 15:30:00,37.99,38.01,37.98,38.0,70400.0,26.6304,26.6445,26.6234,26.6374,70400.0
2005-02-08 09:30:00,37.9,38.01,37.86,38.0,17300.0,26.5673,26.6445,26.5393,26.6374,17300.0
2005-02-08 10:00:00,38.0,38.01,37.94,37.98,21600.0,26.6374,26.6445,26.5954,26.6234,21600.0
2005-02-08 10:30:00,37.98,38.0,37.86,37.93,9600.0,26.6234,26.6374,26.5393,26.5884,9600.0
2005-02-08 11:00:00,37.95,38.0,37.85,37.91,7900.0,26.6024,26.6374,26.5323,26.5744,7900.0
2005-02-08 11:30:00,37.91,38.0,37.87,37.89,10800.0,26.5744,26.6374,26.5463,26.5603,10800.0
2005-02-08 12:00:00,37.9,38.0,37.86,37.9,13500.0,26.5673,26.6374,26.5393,26.5673,13500.0
2005-02-08 12:30:00,37.9,37.93,37.89,37.91,18500.0,26.5673,26.5884,26.5603,26.5744,18500.0
2005-02-08 13:00:00,37.91,37.91,37.87,37.89,11400.0,26.5744,26.5744,26.5463,26.5603,11400.0
2005-02-08 13:30:00,37.9,37.91,37.83,37.86,7100.0,26.5673,26.5744,26.5183,26.5393,7100.0
2005-02-08 14:00:00,37.87,37.91,37.81,37.81,22000.0,26.5463,26.5744,26.5043,26.5043,22000.0
2005-02-08 14:30:00,37.81,37.9,37.76,37.8,19900.0,26.5043,26.5673,26.4692,26.4972,19900.0
2005-02-08 15:00:00,37.8,37.8,37.74,37.75,16500.0,26.4972,26.4972,26.4552,26.4622,16500.0
2005-02-08 15:30:00,37.75,37.9,37.75,37.88,29000.0,26.4622,26.5673,26.4622,26.5533,29000.0
2005-02-09 09:30:00,37.9,37.93,37.75,37.81,17600.0,26.5673,26.5884,26.4622,26.5043,17600.0
2005-02-09 10:00:00,37.78,37.81,37.44,37.45,19600.0,26.4832,26.5043,26.2449,26.2519,19600.0
2005-02-09 10:30:00,37.49,37.56,37.26,37.4,24600.0,26.2799,26.329,26.1187,26.2169,24600.0
2005-02-09 11:00:00,37.4,37.4,37.29,37.29,7000.0,26.2169,26.2169,26.1397,26.1397,7000.0
2005-02-09 11:30:00,37.3,37.4,37.22,37.25,24000.0,26.1468,26.2169,26.0907,26.1117,24000.0
2005-02-09 12:00:00,37.25,37.25,37.2,37.21,8600.0,26.1117,26.1117,26.0767,26.0837,8600.0
2005-02-09 12:30:00,37.22,37.23,37.19,37.22,10900.0,26.0907,26.0977,26.0696,26.0907,10900.0
2005-02-09 13:00:00,37.22,37.29,37.17,37.23,10200.0,26.0907,26.1397,26.0556,26.0977,10200.0
2005-02-09 13:30:00,37.19,37.25,37.15,37.17,15800.0,26.0696,26.1117,26.0416,26.0556,15800.0
2005-02-09 14:00:00,37.19,37.19,36.95,37.0,26400.0,26.0696,26.0696,25.9014,25.9365,26400.0
2005-02-09 14:30:00,37.0,37.0,36.98,36.99,28500.0,25.9365,25.9365,25.9224,25.9294,28500.0
2005-02-09 15:00:00,36.99,37.09,36.99,37.06,121800.0,25.9294,25.9995,25.9294,25.9785,121800.0
2005-02-09 15:30:00,37.06,37.25,36.84,36.88,73100.0,25.9785,26.1117,25.8243,25.8523,73100.0
2005-02-10 09:30:00,37.15,37.15,36.83,36.85,26100.0,26.0416,26.0416,25.8173,25.8313,26100.0
2005-02-10 10:00:00,36.85,37.1,36.85,37.0,41100.0,25.8313,26.0066,25.8313,25.9365,41100.0
2005-02-10 10:30:00,37.0,37.0,36.84,36.9,29400.0,25.9365,25.9365,25.8243,25.8664,29400.0
2005-02-10 11:00:00,36.93,36.93,36.72,36.82,16200.0,25.8874,25.8874,25.7402,25.8103,16200.0
2005-02-10 11:30:00,36.82,37.02,36.78,37.01,24100.0,25.8103,25.9505,25.7822,25.9435,24100.0
2005-02-10 12:00:00,37.0,37.0,36.89,37.0,10000.0,25.9365,25.9365,25.8593,25.9365,10000.0
2005-02-10 12:30:00,37.0,37.15,37.0,37.1,31000.0,25.9365,26.0416,25.9365,26.0066,31000.0
2005-02-10 13:00:00,37.1,37.12,37.05,37.09,22300.0,26.0066,26.0206,25.9715,25.9995,22300.0
2005-02-10 13:30:00,37.1,37.12,37.06,37.07,10300.0,26.0066,26.0206,25.9785,25.9855,10300.0
2005-02-10 14:00:00,37.07,37.09,37.05,37.05,16500.0,25.9855,25.9995,25.9715,25.9715,16500.0
2005-02-10 14:30:00,37.05,37.06,36.87,37.02,19700.0,25.9715,25.9785,25.8453,25.9505,19700.0
2005-02-10 15:00:00,37.02,37.06,36.91,37.0,35400.0,25.9505,25.9785,25.8734,25.9365,35400.0
2005-02-10 15:30:00,36.99,37.0,36.79,36.81,23600.0,25.9294,25.9365,25.7893,25.8033,23600.0
2005-02-11 09:30:00,36.76,36.78,36.56,36.78,12700.0,25.7682,25.7822,25.628,25.7822,12700.0
2005-02-11 10:00:00,36.77,36.77,36.5,36.68,12300.0,25.7752,25.7752,25.586,25.7121,12300.0
2005-02-11 10:30:00,36.75,36.96,36.69,36.93,9500.0,25.7612,25.9084,25.7192,25.8874,9500.0
2005-02-11 11:00:00,36.99,37.17,36.99,37.17,60800.0,25.9294,26.0556,25.9294,26.0556,60800.0
2005-02-11 11:30:00,37.17,37.17,36.95,37.0,51300.0,26.0556,26.0556,25.9014,25.9365,51300.0
2005-02-11 12:00:00,37.0,37.05,36.96,37.0,14400.0,25.9365,25.9715,25.9084,25.9365,14400.0
2005-02-11 12:30:00,37.0,37.08,36.92,37.08,15400.0,25.9365,25.9925,25.8804,25.9925,15400.0
2005-02-11 13:00:00,37.08,37.1,37.03,37.1,11000.0,25.9925,26.0066,25.9575,26.0066,11000.0
2005-02-11 13:30:00,37.1,37.56,37.07,37.52,17700.0,26.0066,26.329,25.9855,26.301,17700.0
2005-02-11 14:00:00,37.54,37.71,36.94,37.67,23300.0,26.315,26.4342,25.8944,26.4061,23300.0
2005-02-11 14:30:00,37.73,37.96,37.51,37.52,21900.0,26.4482,26.6094,26.294,26.301,21900.0
2005-02-11 15:00:00,37.52,37.7,37.5,37.61,14900.0,26.301,26.4271,26.287,26.3641,14900.0
2005-02-11 15:30:00,37.61,37.69,37.53,37.57,33000.0,26.3641,26.4201,26.308,26.336,33000.0
2005-02-14 09:30:00,37.46,37.64,37.23,37.42,38800.0,26.2589,26.3851,26.0977,26.2309,38800.0
2005-02-14 10:00:00,37.46,37.73,37.46,37.59,8000.0,26.2589,26.4482,26.2589,26.35,8000.0
2005-02-14 10:30:00,37.55,37.55,37.35,37.35,8500.0,26.322,26.322,26.1818,26.1818,8500.0
2005-02-14 11:00:00,37.33,37.47,37.33,37.47,11800.0,26.1678,26.2659,26.1678,26.2659,11800.0
2005-02-14 11:30:00,37.43,37.53,37.41,37.41,13200.0,26.2379,26.308,26.2239,26.2239,13200.0
2005-02-14 12:00:00,37.41,37.52,37.41,37.41,5800.0,26.2239,26.301,26.2239,26.2239,5800.0
2005-02-14 12:30:00,37.41,37.42,37.4,37.42,13800.0,26.2239,26.2309,26.2169,26.2309,13800.0
2005-02-14 13:00:00,37.41,37.42,37.36,37.4,12400.0,26.2239,26.2309,26.1888,26.2169,12400.0
2005-02-14 13:30:00,37.4,37.41,37.07,37.33,7200.0,26.2169,26.2239,25.9855,26.1678,7200.0
2005-02-14 14:00:00,37.27,37.46,37.04,37.46,21900.0,26.1257,26.2589,25.9645,26.2589,21900.0
2005-02-14 14:30:00,37.4,37.53,37.4,37.53,8400.0,26.2169,26.308,26.2169,26.308,8400.0
2005-02-14 15:00:00,37.46,37.7,37.4,37.4,18300.0,26.2589,26.4271,26.2169,26.2169,18300.0
2005-02-14 15:30:00,37.4,37.5,37.39,37.41,16500.0,26.2169,26.287,26.2098,26.2239,16500.0
2005-02-15 09:30:00,37.61,37.61,37.17,37.33,9000.0,26.3641,26.3641,26.0556,26.1678,9000.0
2005-02-15 10:00:00,37.32,37.36,37.25,37.36,15700.0,26.1608,26.1888,26.1117,26.1888,15700.0
2005-02-15 10:30:00,37.33,37.44,37.31,37.41,11200.0,26.1678,26.2449,26.1538,26.2239,11200.0
2005-02-15 11:00:00,37.41,37.41,37.38,37.39,8300.0,26.2239,26.2239,26.2028,26.2098,8300.0
2005-02-15 11:30:00,37.39,37.42,37.39,37.4,8500.0,26.2098,26.2309,26.2098,26.2169,8500.0
2005-02-15 12:00:00,37.4,37.4,37.3,37.31,13800.0,26.2169,26.2169,26.1468,26.1538,13800.0
2005-02-15 12:30:00,37.34,37.35,37.06,37.19,55700.0,26.1748,26.1818,25.9785,26.0696,55700.0
2005-02-15 13:00:00,37.19,37.2,36.94,36.94,9600.0,26.0696,26.0767,25.8944,25.8944,9600.0
2005-02-15 13:30:00,36.93,36.94,36.6,36.72,28300.0,25.8874,25.8944,25.6561,25.7402,28300.0
2005-02-15 14:00:00,36.71,36.72,36.45,36.65,56600.0,25.7332,25.7402,25.5509,25.6911,56600.0
2005-02-15 14:30:00,36.62,36.78,36.62,36.7,25600.0,25.6701,25.7822,25.6701,25.7262,25600.0
2005-02-15 15:00:00,36.65,36.88,36.65,36.86,46600.0,25.6911,25.8523,25.6911,25.8383,46600.0
2005-02-15 15:30:00,36.85,36.96,36.75,36.82,84900.0,25.8313,25.9084,25.7612,25.8103,84900.0
2005-02-16 09:30:00,36.91,36.91,36.5,36.51,15700.0,25.8734,25.8734,25.586,25.593,15700.0
2005-02-16 10:00:00,36.51,36.52,36.35,36.46,26800.0,25.593,25.6,25.4808,25.5579,26800.0
2005-02-16 10:30:00,36.47,36.54,36.3,36.43,20700.0,25.5649,25.614,25.4458,25.5369,20700.0
2005-02-16 11:00:00,36.43,36.47,36.4,36.41,23100.0,25.5369,25.5649,25.5159,25.5229,23100.0
2005-02-16 11:30:00,36.42,36.52,36.42,36.51,34600.0,25.5299,25.6,25.5299,25.593,34600.0
2005-02-16 12:00:00,36.55,36.64,35.6,36.59,86100.0,25.621,25.6841,24.9551,25.6491,86100.0
2005-02-16 12:30:00,36.59,36.81,36.56,36.73,11600.0,25.6491,25.8033,25.628,25.7472,11600.0
2005-02-16 13:00:00,36.78,36.78,36.55,36.58,74300.0,25.7822,25.7822,25.621,25.642,74300.0
2005-02-16 13:30:00,36.55,36.64,36.51,36.54,30500.0,25.621,25.6841,25.593,25.614,30500.0
2005-02-16 14:00:00,36.51,36.64,36.51,36.54,18100.0,25.593,25.6841,25.593,25.614,18100.0
2005-02-16 14:30:00,36.55,36.69,36.55,36.6,42800.0,25.621,25.7192,25.621,25.6561,42800.0
2005-02-16 15:00:00,36.6,36.8,36.59,36.7,50600.0,25.6561,25.7963,25.6491,25.7262,50600.0
2005-02-16 15:30:00,36.71,36.82,36.35,36.67,90500.0,25.7332,25.8103,25.4808,25.7051,90500.0
2005-02-17 09:30:00,36.8,36.8,36.51,36.66,14400.0,25.7963,25.7963,25.593,25.6981,14400.0
2005-02-17 10:00:00,36.66,36.66,36.32,36.35,16000.0,25.6981,25.6981,25.4598,25.4808,16000.0
2005-02-17 10:30:00,36.33,36.36,36.14,36.23,15800.0,25.4668,25.4878,25.3336,25.3967,15800.0
2005-02-17 11:00:00,36.17,36.17,36.05,36.06,67800.0,25.3546,25.3546,25.2705,25.2775,67800.0
2005-02-17 11:30:00,36.06,36.22,36.05,36.09,11100.0,25.2775,25.3897,25.2705,25.2986,11100.0
2005-02-17 12:00:00,36.18,36.4,36.18,36.39,13400.0,25.3616,25.5159,25.3616,25.5089,13400.0
2005-02-17 12:30:00,36.39,36.44,36.34,36.43,4600.0,25.5089,25.5439,25.4738,25.5369,4600.0
2005-02-17 13:00:00,36.45,36.52,36.32,36.32,9800.0,25.5509,25.6,25.4598,25.4598,9800.0
2005-02-17 13:30:00,36.3,36.35,36.23,36.3,22700.0,25.4458,25.4808,25.3967,25.4458,22700.0
2005-02-17 14:00:00,36.28,36.4,36.17,36.39,25200.0,25.4317,25.5159,25.3546,25.5089,25200.0
2005-02-17 14:30:00,36.4,36.41,36.24,36.27,24700.0,25.5159,25.5229,25.4037,25.4247,24700.0
2005-02-17 15:00:00,36.25,36.37,36.12,36.25,29700.0,25.4107,25.4948,25.3196,25.4107,29700.0
2005-02-17 15:30:00,36.29,36.48,36.24,36.29,39400.0,25.4388,25.5719,25.4037,25.4388,39400.0
2005-02-18 09:30:00,36.06,36.15,36.02,36.15,33500.0,25.2775,25.3406,25.2495,25.3406,33500.0
2005-02-18 10:00:00,36.15,36.15,35.95,35.96,30300.0,25.3406,25.3406,25.2004,25.2074,30300.0
2005-02-18 10:30:00,36.0,36.03,35.93,36.0,28300.0,25.2355,25.2565,25.1864,25.2355,28300.0
2005-02-18 11:00:00,35.97,36.03,35.97,36.0,18300.0,25.2144,25.2565,25.2144,25.2355,18300.0
2005-02-18 11:30:00,36.02,36.05,35.97,36.0,17800.0,25.2495,25.2705,25.2144,25.2355,17800.0
2005-02-18 12:00:00,36.0,36.0,35.85,35.89,9400.0,25.2355,25.2355,25.1303,25.1584,9400.0
2005-02-18 12:30:00,35.86,35.91,35.84,35.85,5100.0,25.1373,25.1724,25.1233,25.1303,5100.0
2005-02-18 13:00:00,35.88,35.88,35.8,35.83,12900.0,25.1514,25.1514,25.0953,25.1163,12900.0
2005-02-18 13:30:00,35.84,35.85,35.74,35.75,15200.0,25.1233,25.1303,25.0532,25.0602,15200.0
2005-02-18 14:00:00,35.75,35.8,35.75,35.78,15000.0,25.0602,25.0953,25.0602,25.0813,15000.0
2005-02-18 14:30:00,35.77,35.89,35.71,35.89,22800.0,25.0742,25.1584,25.0322,25.1584,22800.0
2005-02-18 15:00:00,35.88,35.9,35.83,35.9,10700.0,25.1514,25.1654,25.1163,25.1654,10700.0
2005-02-18 15:30:00,35.86,35.9,35.67,35.79,39000.0,25.1373,25.1654,25.0041,25.0883,39000.0
2005-02-22 09:30:00,35.67,35.67,35.29,35.35,22700.0,25.0041,25.0041,24.7378,24.7798,22700.0
2005-02-22 10:00:00,35.43,35.5,35.3,35.42,17400.0,24.8359,24.885,24.7448,24.8289,17400.0
2005-02-22 10:30:00,35.43,35.5,35.29,35.5,21700.0,24.8359,24.885,24.7378,24.885,21700.0
2005-02-22 11:00:00,35.33,35.35,35.23,35.33,14200.0,24.7658,24.7798,24.6957,24.7658,14200.0
2005-02-22 11:30:00,35.33,35.4,35.32,35.4,5600.0,24.7658,24.8149,24.7588,24.8149,5600.0
2005-02-22 12:00:00,35.38,35.38,35.2,35.21,14500.0,24.8009,24.8009,24.6747,24.6817,14500.0
2005-02-22 12:30:00,35.22,35.4,35.21,35.31,35500.0,24.6887,24.8149,24.6817,24.7518,35500.0
2005-02-22 13:00:00,35.31,35.4,35.26,35.33,4500.0,24.7518,24.8149,24.7167,24.7658,4500.0
2005-02-22 13:30:00,35.33,35.33,35.15,35.15,10500.0,24.7658,24.7658,24.6396,24.6396,10500.0
2005-02-22 14:00:00,35.15,35.22,35.05,35.05,17400.0,24.6396,24.6887,24.5695,24.5695,17400.0
2005-02-22 14:30:00,35.12,35.13,35.05,35.06,10000.0,24.6186,24.6256,24.5695,24.5765,10000.0
2005-02-22 15:00:00,35.1,35.1,34.86,34.87,29600.0,24.6046,24.6046,24.4363,24.4434,29600.0
2005-02-22 15:30:00,34.86,34.98,34.86,34.86,30400.0,24.4363,24.5205,24.4363,24.4363,30400.0
2005-02-23 09:30:00,34.86,35.05,34.86,35.01,15600.0,24.4363,24.5695,24.4363,24.5415,15600.0
2005-02-23 10:00:00,35.0,35.09,34.86,35.07,15900.0,24.5345,24.5976,24.4363,24.5836,15900.0
2005-02-23 10:30:00,35.07,35.18,35.06,35.15,13000.0,24.5836,24.6607,24.5765,24.6396,13000.0
2005-02-23 11:00:00,35.15,35.44,35.14,35.33,45500.0,24.6396,24.8429,24.6326,24.7658,45500.0
2005-02-23 11:30:00,35.33,35.39,35.13,35.13,8100.0,24.7658,24.8079,24.6256,24.6256,8100.0
2005-02-23 12:00:00,35.13,35.17,35.05,35.1,16300.0,24.6256,24.6537,24.5695,24.6046,16300.0
2005-02-23 12:30:00,35.1,35.3,35.02,35.3,18500.0,24.6046,24.7448,24.5485,24.7448,18500.0
2005-02-23 13:00:00,35.24,35.24,35.05,35.15,10300.0,24.7027,24.7027,24.5695,24.6396,10300.0
2005-02-23 13:30:00,35.11,35.23,35.06,35.22,11000.0,24.6116,24.6957,24.5765,24.6887,11000.0
2005-02-23 14:00:00,35.25,35.49,35.17,35.44,25000.0,24.7097,24.878,24.6537,24.8429,25000.0
2005-02-23 14:30:00,35.41,35.52,35.15,35.35,35000.0,24.8219,24.899,24.6396,24.7798,35000.0
2005-02-23 15:00:00,35.34,35.35,35.2,35.21,18900.0,24.7728,24.7798,24.6747,24.6817,18900.0
2005-02-23 15:30:00,35.2,35.25,35.07,35.22,64600.0,24.6747,24.7097,24.5836,24.6887,64600.0
2005-02-24 09:30:00,35.1,35.24,35.0,35.07,13600.0,24.6046,24.7027,24.5345,24.5836,13600.0
2005-02-24 10:00:00,35.05,35.21,35.01,35.1,6500.0,24.5695,24.6817,24.5415,24.6046,6500.0
2005-02-24 10:30:00,35.04,35.3,35.04,35.15,46500.0,24.5625,24.7448,24.5625,24.6396,46500.0
2005-02-24 11:00:00,35.15,35.25,35.15,35.2,11800.0,24.6396,24.7097,24.6396,24.6747,11800.0
2005-02-24 11:30:00,35.18,35.23,35.1,35.12,11200.0,24.6607,24.6957,24.6046,24.6186,11200.0
2005-02-24 12:00:00,35.06,35.23,35.04,35.08,7200.0,24.5765,24.6957,24.5625,24.5906,7200.0
2005-02-24 12:30:00,35.06,35.15,34.99,35.06,26900.0,24.5765,24.6396,24.5275,24.5765,26900.0
2005-02-24 13:00:00,35.01,35.18,34.95,35.17,9300.0,24.5415,24.6607,24.4994,24.6537,9300.0
2005-02-24 13:30:00,35.17,35.3,35.15,35.25,9300.0,24.6537,24.7448,24.6396,24.7097,9300.0
2005-02-24 14:00:00,35.21,35.41,35.16,35.28,30700.0,24.6817,24.8219,24.6466,24.7308,30700.0
2005-02-24 14:30:00,35.3,35.3,35.23,35.25,11700.0,24.7448,24.7448,24.6957,24.7097,11700.0
2005-02-24 15:00:00,35.25,35.3,35.24,35.26,24300.0,24.7097,24.7448,24.7027,24.7167,24300.0
2005-02-24 15:30:00,35.25,35.35,35.17,35.19,33700.0,24.7097,24.7798,24.6537,24.6677,33700.0
2005-02-25 09:30:00,35.2,35.26,35.05,35.1,8300.0,24.6747,24.7167,24.5695,24.6046,8300.0
2005-02-25 10:00:00,35.07,35.2,35.02,35.2,7400.0,24.5836,24.6747,24.5485,24.6747,7400.0
2005-02-25 10:30:00,35.16,35.32,35.16,35.32,66200.0,24.6466,24.7588,24.6466,24.7588,66200.0
2005-02-25 11:00:00,35.32,35.48,35.31,35.37,38700.0,24.7588,24.871,24.7518,24.7939,38700.0
2005-02-25 11:30:00,35.37,35.55,35.31,35.39,30200.0,24.7939,24.92,24.7518,24.8079,30200.0
2005-02-25 12:00:00,35.46,35.7,35.38,35.51,26900.0,24.8569,25.0252,24.8009,24.892,26900.0
2005-02-25 12:30:00,35.62,35.68,35.55,35.64,5000.0,24.9691,25.0112,24.92,24.9831,5000.0
2005-02-25 13:00:00,35.64,35.66,35.56,35.56,5100.0,24.9831,24.9971,24.927,24.927,5100.0
2005-02-25 13:30:00,35.58,35.59,35.47,35.55,28800.0,24.9411,24.9481,24.864,24.92,28800.0
2005-02-25 14:00:00,35.52,35.68,35.41,35.68,16000.0,24.899,25.0112,24.8219,25.0112,16000.0
2005-02-25 14:30:00,35.67,35.74,35.63,35.63,7000.0,25.0041,25.0532,24.9761,24.9761,7000.0
2005-02-25 15:00:00,35.68,35.77,35.6,35.76,11900.0,25.0112,25.0742,24.9551,25.0672,11900.0
2005-02-25 15:30:00,35.77,36.07,35.71,35.94,93200.0,25.0742,25.2845,25.0322,25.1934,93200.0
2005-02-28 09:30:00,36.0,36.01,35.83,35.99,12300.0,25.2355,25.2425,25.1163,25.2285,12300.0
2005-02-28 10:00:00,35.96,36.0,35.82,36.0,10000.0,25.2074,25.2355,25.1093,25.2355,10000.0
2005-02-28 10:30:00,36.0,36.26,35.96,36.14,46200.0,25.2355,25.4177,25.2074,25.3336,46200.0
2005-02-28 11:00:00,36.13,36.16,36.06,36.1,10800.0,25.3266,25.3476,25.2775,25.3056,10800.0
2005-02-28 11:30:00,36.11,36.14,36.1,36.1,12600.0,25.3126,25.3336,25.3056,25.3056,12600.0
2005-02-28 12:00:00,36.07,36.07,35.88,35.95,15100.0,25.2845,25.2845,25.1514,25.2004,15100.0
2005-02-28 12:30:00,35.93,35.96,35.93,35.93,8200.0,25.1864,25.2074,25.1864,25.1864,8200.0
2005-02-28 13:00:00,35.94,35.95,35.9,35.94,8700.0,25.1934,25.2004,25.1654,25.1934,8700.0
2005-02-28 13:30:00,35.93,35.96,35.61,35.65,12400.0,25.1864,25.2074,24.9621,24.9901,12400.0
2005-02-28 14:00:00,35.64,35.78,35.57,35.75,15900.0,24.9831,25.0813,24.934,25.0602,15900.0
2005-02-28 14:30:00,35.75,35.88,35.75,35.84,10400.0,25.0602,25.1514,25.0602,25.1233,10400.0
2005-02-28 15:00:00,35.82,36.0,35.82,35.91,7400.0,25.1093,25.2355,25.1093,25.1724,7400.0
2005-02-28 15:30:00,35.91,36.12,35.88,35.92,46100.0,25.1724,25.3196,25.1514,25.1794,46100.0
2005-03-01 09:30:00,36.22,36.29,35.81,35.82,25700.0,25.3897,25.4388,25.1023,25.1093,25700.0
2005-03-01 10:00:00,35.81,36.01,35.81,36.0,27200.0,25.1023,25.2425,25.1023,25.2355,27200.0
2005-03-01 10:30:00,36.0,36.17,35.98,36.03,25100.0,25.2355,25.3546,25.2215,25.2565,25100.0
2005-03-01 11:00:00,36.04,36.21,36.0,36.09,20000.0,25.2635,25.3827,25.2355,25.2986,20000.0
2005-03-01 11:30:00,36.08,36.5,36.08,36.43,41200.0,25.2916,25.586,25.2916,25.5369,41200.0
2005-03-01 12:00:00,36.45,36.61,36.2,36.59,33300.0,25.5509,25.6631,25.3757,25.6491,33300.0
2005-03-01 12:30:00,36.6,36.85,36.39,36.85,89000.0,25.6561,25.8313,25.5089,25.8313,89000.0
2005-03-01 13:00:00,36.82,37.07,36.81,36.98,26900.0,25.8103,25.9855,25.8033,25.9224,26900.0
2005-03-01 13:30:00,37.02,37.1,36.96,37.08,21000.0,25.9505,26.0066,25.9084,25.9925,21000.0
2005-03-01 14:00:00,37.09,37.27,37.0,37.03,29100.0,25.9995,26.1257,25.9365,25.9575,29100.0
2005-03-01 14:30:00,37.04,37.12,36.98,37.1,28100.0,25.9645,26.0206,25.9224,26.0066,28100.0
2005-03-01 15:00:00,37.1,37.3,37.07,37.3,38700.0,26.0066,26.1468,25.9855,26.1468,38700.0
2005-03-01 15:30:00,37.29,37.39,37.1,37.26,111900.0,26.1397,26.2098,26.0066,26.1187,111900.0
2005-03-02 09:30:00,37.14,37.14,36.85,37.09,53000.0,26.0346,26.0346,25.8313,25.9995,53000.0
2005-03-02 10:00:00,37.08,37.23,37.04,37.18,26000.0,25.9925,26.0977,25.9645,26.0626,26000.0
2005-03-02 10:30:00,37.17,37.29,37.15,37.26,28300.0,26.0556,26.1397,26.0416,26.1187,28300.0
2005-03-02 11:00:00,37.24,37.55,37.24,37.4,14200.0,26.1047,26.322,26.1047,26.2169,14200.0
2005-03-02 11:30:00,37.41,37.57,37.33,37.46,18000.0,26.2239,26.336,26.1678,26.2589,18000.0
2005-03-02 12:00:00,37.57,37.57,37.43,37.44,11800.0,26.336,26.336,26.2379,26.2449,11800.0
2005-03-02 12:30:00,37.43,37.44,37.22,37.26,7500.0,26.2379,26.2449,26.0907,26.1187,7500.0
2005-03-02 13:00:00,37.27,37.27,37.19,37.19,6900.0,26.1257,26.1257,26.0696,26.0696,6900.0
2005-03-02 13:30:00,37.19,37.34,37.18,37.33,21900.0,26.0696,26.1748,26.0626,26.1678,21900.0
2005-03-02 14:00:00,37.32,37.52,37.23,37.45,49800.0,26.1608,26.301,26.0977,26.2519,49800.0
2005-03-02 14:30:00,37.47,37.5,37.33,37.36,27900.0,26.2659,26.287,26.1678,26.1888,27900.0
2005-03-02 15:00:00,37.34,37.48,37.34,37.42,43900.0,26.1748,26.2729,26.1748,26.2309,43900.0
2005-03-02 15:30:00,37.42,37.52,37.29,37.36,68400.0,26.2309,26.301,26.1397,26.1888,68400.0
2005-03-03 09:30:00,37.36,37.56,37.28,37.45,21600.0,26.1888,26.329,26.1327,26.2519,21600.0
2005-03-03 10:00:00,37.45,37.57,37.15,37.25,21100.0,26.2519,26.336,26.0416,26.1117,21100.0
2005-03-03 10:30:00,37.25,37.37,37.14,37.26,20000.0,26.1117,26.1958,26.0346,26.1187,20000.0
2005-03-03 11:00:00,37.25,37.31,37.23,37.26,20200.0,26.1117,26.1538,26.0977,26.1187,20200.0
2005-03-03 11:30:00,37.29,37.38,36.97,36.97,30200.0,26.1397,26.2028,25.9154,25.9154,30200.0
2005-03-03 12:00:00,36.97,37.06,36.95,37.01,11300.0,25.9154,25.9785,25.9014,25.9435,11300.0
2005-03-03 12:30:00,37.03,37.07,36.96,37.07,7400.0,25.9575,25.9855,25.9084,25.9855,7400.0
2005-03-03 13:00:00,37.07,37.15,37.02,37.06,9900.0,25.9855,26.0416,25.9505,25.9785,9900.0
2005-03-03 13:30:00,37.05,37.25,37.01,37.25,10800.0,25.9715,26.1117,25.9435,26.1117,10800.0
2005-03-03 14:00:00,37.23,37.52,37.03,37.51,30100.0,26.0977,26.301,25.9575,26.294,30100.0
2005-03-03 14:30:00,37.49,37.53,37.4,37.52,12900.0,26.2799,26.308,26.2169,26.301,12900.0
2005-03-03 15:00:00,37.53,37.57,37.43,37.56,36800.0,26.308,26.336,26.2379,26.329,36800.0
2005-03-03 15:30:00,37.53,37.63,37.46,37.47,65300.0,26.308,26.3781,26.2589,26.2659,65300.0
2005-03-04 09:30:00,37.65,37.93,37.41,37.91,25200.0,26.3921,26.5884,26.2239,26.5744,25200.0
2005-03-04 10:00:00,37.82,38.07,37.81,37.99,19700.0,26.5113,26.6865,26.5043,26.6304,19700.0
2005-03-04 10:30:00,37.95,37.97,37.84,37.84,17800.0,26.6024,26.6164,26.5253,26.5253,17800.0
2005-03-04 11:00:00,37.84,37.98,37.77,37.79,108500.0,26.5253,26.6234,26.4762,26.4902,108500.0
2005-03-04 11:30:00,37.83,37.91,37.77,37.81,9400.0,26.5183,26.5744,26.4762,26.5043,9400.0
2005-03-04 12:00:00,37.81,38.01,37.77,37.85,14500.0,26.5043,26.6445,26.4762,26.5323,14500.0
2005-03-04 12:30:00,37.88,38.15,37.84,38.1,14300.0,26.5533,26.7426,26.5253,26.7075,14300.0
2005-03-04 13:00:00,38.09,38.2,38.09,38.2,51000.0,26.7005,26.7776,26.7005,26.7776,51000.0
2005-03-04 13:30:00,38.2,38.45,38.17,38.44,19800.0,26.7776,26.9529,26.7566,26.9459,19800.0
2005-03-04 14:00:00,38.44,38.49,38.14,38.18,46700.0,26.9459,26.9809,26.7356,26.7636,46700.0
2005-03-04 14:30:00,38.18,38.29,38.0,38.13,20100.0,26.7636,26.8407,26.6374,26.7286,20100.0
2005-03-04 15:00:00,38.23,38.35,38.06,38.28,21700.0,26.7987,26.8828,26.6795,26.8337,21700.0
2005-03-04 15:30:00,38.26,38.32,38.08,38.23,50400.0,26.8197,26.8618,26.6935,26.7987,50400.0
2005-03-07 09:30:00,38.2,38.42,38.01,38.42,20400.0,26.7776,26.9319,26.6445,26.9319,20400.0
2005-03-07 10:00:00,38.41,38.5,38.27,38.29,10900.0,26.9248,26.9879,26.8267,26.8407,10900.0
2005-03-07 10:30:00,38.28,38.45,38.23,38.45,22500.0,26.8337,26.9529,26.7987,26.9529,22500.0
2005-03-07 11:00:00,38.46,38.63,38.38,38.55,37700.0,26.9599,27.0791,26.9038,27.023,37700.0
2005-03-07 11:30:00,38.55,38.58,38.51,38.54,12100.0,27.023,27.044,26.9949,27.016,12100.0
2005-03-07 12:00:00,38.55,38.58,38.53,38.55,4600.0,27.023,27.044,27.009,27.023,4600.0
2005-03-07 12:30:00,38.56,38.56,38.44,38.45,10100.0,27.03,27.03,26.9459,26.9529,10100.0
2005-03-07 13:00:00,38.45,38.53,38.44,38.45,9600.0,26.9529,27.009,26.9459,26.9529,9600.0
2005-03-07 13:30:00,38.45,38.6,38.44,38.54,46200.0,26.9529,27.058,26.9459,27.016,46200.0
2005-03-07 14:00:00,38.54,38.58,38.44,38.44,19100.0,27.016,27.044,26.9459,26.9459,19100.0
2005-03-07 14:30:00,38.44,38.44,38.39,38.4,14100.0,26.9459,26.9459,26.9108,26.9178,14100.0
2005-03-07 15:00:00,38.4,38.5,38.4,38.41,23100.0,26.9178,26.9879,26.9178,26.9248,23100.0
2005-03-07 15:30:00,38.41,38.58,38.36,38.46,72500.0,26.9248,27.044,26.8898,26.9599,72500.0
2005-03-08 09:30:00,38.3,38.42,38.18,38.18,37700.0,26.8477,26.9319,26.7636,26.7636,37700.0
2005-03-08 10:00:00,38.18,38.22,38.07,38.13,42000.0,26.7636,26.7917,26.6865,26.7286,42000.0
2005-03-08 10:30:00,38.14,38.2,38.11,38.11,34500.0,26.7356,26.7776,26.7146,26.7146,34500.0
2005-03-08 11:00:00,38.11,38.12,38.03,38.04,74200.0,26.7146,26.7216,26.6585,26.6655,74200.0
2005-03-08 11:30:00,38.04,38.04,38.0,38.0,37600.0,26.6655,26.6655,26.6374,26.6374,37600.0
2005-03-08 12:00:00,38.0,38.0,37.87,37.87,18600.0,26.6374,26.6374,26.5463,26.5463,18600.0
2005-03-08 12:30:00,37.86,37.88,37.81,37.83,30200.0,26.5393,26.5533,26.5043,26.5183,30200.0
2005-03-08 13:00:00,37.83,37.86,37.83,37.84,24300.0,26.5183,26.5393,26.5183,26.5253,24300.0
2005-03-08 13:30:00,37.84,37.87,37.66,37.71,27300.0,26.5253,26.5463,26.3991,26.4342,27300.0
2005-03-08 14:00:00,37.7,37.76,37.68,37.74,11700.0,26.4271,26.4692,26.4131,26.4552,11700.0
2005-03-08 14:30:00,37.74,37.87,37.72,37.84,105200.0,26.4552,26.5463,26.4412,26.5253,105200.0
2005-03-08 15:00:00,37.81,37.89,37.8,37.86,16300.0,26.5043,26.5603,26.4972,26.5393,16300.0
2005-03-08 15:30:00,37.87,37.97,37.77,37.89,80900.0,26.5463,26.6164,26.4762,26.5603,80900.0
2005-03-09 09:30:00,37.94,37.95,37.7,37.86,31200.0,26.5954,26.6024,26.4271,26.5393,31200.0
2005-03-09 10:00:00,37.8,37.89,37.74,37.89,15800.0,26.4972,26.5603,26.4552,26.5603,15800.0
2005-03-09 10:30:00,37.85,38.23,37.85,38.01,29500.0,26.5323,26.7987,26.5323,26.6445,29500.0
2005-03-09 11:00:00,38.0,38.13,37.97,38.13,13400.0,26.6374,26.7286,26.6164,26.7286,13400.0
2005-03-09 11:30:00,38.09,38.1,38.02,38.08,6400.0,26.7005,26.7075,26.6515,26.6935,6400.0
2005-03-09 12:00:00,38.07,38.14,38.04,38.13,15900.0,26.6865,26.7356,26.6655,26.7286,15900.0
2005-03-09 12:30:00,38.12,38.21,37.96,38.1,46400.0,26.7216,26.7846,26.6094,26.7075,46400.0
2005-03-09 13:00:00,38.09,38.12,38.08,38.1,8100.0,26.7005,26.7216,26.6935,26.7075,8100.0
2005-03-09 13:30:00,38.07,38.13,38.04,38.1,8800.0,26.6865,26.7286,26.6655,26.7075,8800.0
2005-03-09 14:00:00,38.12,38.19,38.07,38.19,8600.0,26.7216,26.7706,26.6865,26.7706,8600.0
2005-03-09 14:30:00,38.19,38.19,38.05,38.06,11900.0,26.7706,26.7706,26.6725,26.6795,11900.0
2005-03-09 15:00:00,38.05,38.8,37.86,37.91,55900.0,26.6725,27.1982,26.5393,26.5744,55900.0
2005-03-09 15:30:00,37.92,38.04,37.87,37.95,89400.0,26.5814,26.6655,26.5463,26.6024,89400.0
2005-03-10 09:30:00,38.05,38.05,37.8,37.91,23400.0,26.6725,26.6725,26.4972,26.5744,23400.0
2005-03-10 10:00:00,37.87,37.95,37.84,37.84,7200.0,26.5463,26.6024,26.5253,26.5253,7200.0
2005-03-10 10:30:00,37.82,37.92,37.81,37.83,12100.0,26.5113,26.5814,26.5043,26.5183,12100.0
2005-03-10 11:00:00,37.83,37.85,37.61,37.61,25600.0,26.5183,26.5323,26.3641,26.3641,25600.0
2005-03-10 11:30:00,37.61,37.66,37.55,37.61,13600.0,26.3641,26.3991,26.322,26.3641,13600.0
2005-03-10 12:00:00,37.61,37.64,37.59,37.6,5000.0,26.3641,26.3851,26.35,26.357,5000.0
2005-03-10 12:30:00,37.6,37.64,37.59,37.61,15800.0,26.357,26.3851,26.35,26.3641,15800.0
2005-03-10 13:00:00,37.63,37.71,37.6,37.69,40800.0,26.3781,26.4342,26.357,26.4201,40800.0
2005-03-10 13:30:00,37.66,38.05,37.64,38.05,24600.0,26.3991,26.6725,26.3851,26.6725,24600.0
2005-03-10 14:00:00,38.05,38.05,37.91,37.93,39800.0,26.6725,26.6725,26.5744,26.5884,39800.0
2005-03-10 14:30:00,37.92,37.97,37.88,37.94,66000.0,26.5814,26.6164,26.5533,26.5954,66000.0
2005-03-10 15:00:00,37.94,37.94,37.7,37.74,33900.0,26.5954,26.5954,26.4271,26.4552,33900.0
2005-03-10 15:30:00,37.74,37.77,37.54,37.67,78500.0,26.4552,26.4762,26.315,26.4061,78500.0
2005-03-11 09:30:00,37.54,37.82,37.52,37.75,11800.0,26.315,26.5113,26.301,26.4622,11800.0
2005-03-11 10:00:00,37.73,37.73,37.47,37.59,67600.0,26.4482,26.4482,26.2659,26.35,67600.0
2005-03-11 10:30:00,37.55,37.63,37.42,37.42,11100.0,26.322,26.3781,26.2309,26.2309,11100.0
2005-03-11 11:00:00,37.48,37.64,37.41,37.61,6500.0,26.2729,26.3851,26.2239,26.3641,6500.0
2005-03-11 11:30:00,37.63,37.78,37.61,37.75,8900.0,26.3781,26.4832,26.3641,26.4622,8900.0
2005-03-11 12:00:00,37.75,37.83,37.64,37.83,5700.0,26.4622,26.5183,26.3851,26.5183,5700.0
2005-03-11 12:30:00,37.81,37.81,37.72,37.72,12600.0,26.5043,26.5043,26.4412,26.4412,12600.0
2005-03-11 13:00:00,37.68,37.7,37.61,37.61,2900.0,26.4131,26.4271,26.3641,26.3641,2900.0
2005-03-11 13:30:00,37.61,37.61,37.39,37.41,6800.0,26.3641,26.3641,26.2098,26.2239,6800.0
2005-03-11 14:00:00,37.41,37.48,37.41,37.42,11600.0,26.2239,26.2729,26.2239,26.2309,11600.0
2005-03-11 14:30:00,37.41,37.44,37.35,37.35,6700.0,26.2239,26.2449,26.1818,26.1818,6700.0
2005-03-11 15:00:00,37.35,37.51,37.22,37.27,41100.0,26.1818,26.294,26.0907,26.1257,41100.0
2005-03-11 15:30:00,37.27,37.52,37.27,37.5,28700.0,26.1257,26.301,26.1257,26.287,28700.0
2005-03-14 09:30:00,37.33,37.6,37.29,37.54,13200.0,26.1678,26.357,26.1397,26.315,13200.0
2005-03-14 10:00:00,37.56,37.82,37.56,37.81,5200.0,26.329,26.5113,26.329,26.5043,5200.0
2005-03-14 10:30:00,37.83,37.94,37.81,37.85,4900.0,26.5183,26.5954,26.5043,26.5323,4900.0
2005-03-14 11:00:00,37.87,37.91,37.77,37.82,12500.0,26.5463,26.5744,26.4762,26.5113,12500.0
2005-03-14 11:30:00,37.81,37.92,37.75,37.86,4400.0,26.5043,26.5814,26.4622,26.5393,4400.0
2005-03-14 12:00:00,37.88,37.98,37.85,37.85,11600.0,26.5533,26.6234,26.5323,26.5323,11600.0
2005-03-14 12:30:00,37.85,37.87,37.77,37.8,12900.0,26.5323,26.5463,26.4762,26.4972,12900.0
2005-03-14 13:00:00,37.76,37.8,37.7,37.7,7400.0,26.4692,26.4972,26.4271,26.4271,7400.0
2005-03-14 13:30:00,37.71,37.74,37.65,37.65,10800.0,26.4342,26.4552,26.3921,26.3921,10800.0
2005-03-14 14:00:00,37.63,37.65,37.51,37.51,9200.0,26.3781,26.3921,26.294,26.294,9200.0
2005-03-14 14:30:00,37.5,37.57,37.49,37.57,32100.0,26.287,26.336,26.2799,26.336,32100.0
2005-03-14 15:00:00,37.58,37.85,37.55,37.85,46800.0,26.343,26.5323,26.322,26.5323,46800.0
2005-03-14 15:30:00,37.79,37.96,37.79,37.85,16900.0,26.4902,26.6094,26.4902,26.5323,16900.0
2005-03-15 09:30:00,37.9,38.25,37.87,38.16,22200.0,26.5673,26.8127,26.5463,26.7496,22200.0
2005-03-15 10:00:00,38.17,38.17,37.89,37.92,22700.0,26.7566,26.7566,26.5603,26.5814,22700.0
2005-03-15 10:30:00,37.92,38.1,37.9,38.04,13000.0,26.5814,26.7075,26.5673,26.6655,13000.0
2005-03-15 11:00:00,38.04,38.08,37.9,37.9,53300.0,26.6655,26.6935,26.5673,26.5673,53300.0
2005-03-15 11:30:00,37.91,37.91,37.68,37.81,23200.0,26.5744,26.5744,26.4131,26.5043,23200.0
2005-03-15 12:00:00,37.88,37.88,37.79,37.81,10200.0,26.5533,26.5533,26.4902,26.5043,10200.0
2005-03-15 12:30:00,37.8,37.85,37.8,37.85,14700.0,26.4972,26.5323,26.4972,26.5323,14700.0
2005-03-15 13:00:00,37.83,37.88,37.82,37.85,9700.0,26.5183,26.5533,26.5113,26.5323,9700.0
2005-03-15 13:30:00,37.84,37.86,37.75,37.83,48300.0,26.5253,26.5393,26.4622,26.5183,48300.0
2005-03-15 14:00:00,37.83,37.85,37.74,37.79,23500.0,26.5183,26.5323,26.4552,26.4902,23500.0
2005-03-15 14:30:00,37.77,37.84,37.74,37.8,21600.0,26.4762,26.5253,26.4552,26.4972,21600.0
2005-03-15 15:00:00,37.8,37.85,37.77,37.77,39500.0,26.4972,26.5323,26.4762,26.4762,39500.0
2005-03-15 15:30:00,37.77,37.85,37.72,37.84,59500.0,26.4762,26.5323,26.4412,26.5253,59500.0
2005-03-16 09:30:00,37.58,37.76,37.42,37.42,53200.0,26.343,26.4692,26.2309,26.2309,53200.0
2005-03-16 10:00:00,37.46,37.8,37.46,37.76,8700.0,26.2589,26.4972,26.2589,26.4692,8700.0
2005-03-16 10:30:00,37.76,37.76,37.6,37.6,31200.0,26.4692,26.4692,26.357,26.357,31200.0
2005-03-16 11:00:00,37.59,37.59,37.36,37.37,34500.0,26.35,26.35,26.1888,26.1958,34500.0
2005-03-16 11:30:00,37.37,37.7,37.37,37.65,27400.0,26.1958,26.4271,26.1958,26.3921,27400.0
2005-03-16 12:00:00,37.66,37.66,37.58,37.61,16900.0,26.3991,26.3991,26.343,26.3641,16900.0
2005-03-16 12:30:00,37.62,37.68,37.6,37.68,3400.0,26.3711,26.4131,26.357,26.4131,3400.0
2005-03-16 13:00:00,37.68,37.75,37.64,37.68,14200.0,26.4131,26.4622,26.3851,26.4131,14200.0
2005-03-16 13:30:00,37.71,37.71,37.55,37.62,10300.0,26.4342,26.4342,26.322,26.3711,10300.0
2005-03-16 14:00:00,37.6,37.63,37.57,37.61,6400.0,26.357,26.3781,26.336,26.3641,6400.0
2005-03-16 14:30:00,37.6,37.75,37.6,37.7,20600.0,26.357,26.4622,26.357,26.4271,20600.0
2005-03-16 15:00:00,37.71,37.71,37.6,37.61,17200.0,26.4342,26.4342,26.357,26.3641,17200.0
2005-03-16 15:30:00,37.61,37.71,37.6,37.67,35100.0,26.3641,26.4342,26.357,26.4061,35100.0
2005-03-17 09:30:00,37.83,37.83,37.57,37.57,12600.0,26.5183,26.5183,26.336,26.336,12600.0
2005-03-17 10:00:00,37.57,37.73,37.57,37.72,20300.0,26.336,26.4482,26.336,26.4412,20300.0
2005-03-17 10:30:00,37.79,37.9,37.74,37.9,15600.0,26.4902,26.5673,26.4552,26.5673,15600.0
2005-03-17 11:00:00,37.9,37.98,37.87,37.9,7100.0,26.5673,26.6234,26.5463,26.5673,7100.0
2005-03-17 11:30:00,37.91,38.05,37.85,37.93,42700.0,26.5744,26.6725,26.5323,26.5884,42700.0
2005-03-17 12:00:00,37.93,37.93,37.85,37.86,14300.0,26.5884,26.5884,26.5323,26.5393,14300.0
2005-03-17 12:30:00,37.89,38.0,37.85,37.9,8000.0,26.5603,26.6374,26.5323,26.5673,8000.0
2005-03-17 13:00:00,37.9,37.97,37.87,37.95,18100.0,26.5673,26.6164,26.5463,26.6024,18100.0
2005-03-17 13:30:00,37.94,37.97,37.86,37.92,45900.0,26.5954,26.6164,26.5393,26.5814,45900.0
2005-03-17 14:00:00,37.92,37.99,37.89,37.98,27000.0,26.5814,26.6304,26.5603,26.6234,27000.0
2005-03-17 14:30:00,38.0,38.13,37.99,38.05,37200.0,26.6374,26.7286,26.6304,26.6725,37200.0
2005-03-17 15:00:00,38.05,38.2,38.05,38.19,28400.0,26.6725,26.7776,26.6725,26.7706,28400.0
2005-03-17 15:30:00,38.16,38.24,38.01,38.03,41500.0,26.7496,26.8057,26.6445,26.6585,41500.0
2005-03-18 09:30:00,38.2,38.67,38.11,38.41,340400.0,26.7776,27.1071,26.7146,26.9248,340400.0
2005-03-18 10:00:00,38.4,38.49,38.34,38.45,48300.0,26.9178,26.9809,26.8758,26.9529,48300.0
2005-03-18 10:30:00,38.44,38.54,38.29,38.29,31600.0,26.9459,27.016,26.8407,26.8407,31600.0
2005-03-18 11:00:00,38.3,38.37,38.19,38.3,41900.0,26.8477,26.8968,26.7706,26.8477,41900.0
2005-03-18 11:30:00,38.3,38.35,38.25,38.26,17000.0,26.8477,26.8828,26.8127,26.8197,17000.0
2005-03-18 12:00:00,38.25,38.33,38.25,38.28,5100.0,26.8127,26.8688,26.8127,26.8337,5100.0
2005-03-18 12:30:00,38.27,38.3,38.18,38.2,24100.0,26.8267,26.8477,26.7636,26.7776,24100.0
2005-03-18 13:00:00,38.2,38.24,38.1,38.16,14800.0,26.7776,26.8057,26.7075,26.7496,14800.0
2005-03-18 13:30:00,38.16,38.16,38.0,38.11,17600.0,26.7496,26.7496,26.6374,26.7146,17600.0
2005-03-18 14:00:00,38.12,38.19,37.99,37.99,15600.0,26.7216,26.7706,26.6304,26.6304,15600.0
2005-03-18 14:30:00,38.05,38.24,38.05,38.15,9900.0,26.6725,26.8057,26.6725,26.7426,9900.0
2005-03-18 15:00:00,38.15,38.19,37.93,38.15,64800.0,26.7426,26.7706,26.5884,26.7426,64800.0
2005-03-18 15:30:00,38.15,38.45,38.15,38.31,81000.0,26.7426,26.9529,26.7426,26.8547,81000.0
2005-03-21 09:30:00,38.28,38.5,38.2,38.23,29900.0,26.8337,26.9879,26.7776,26.7987,29900.0
2005-03-21 10:00:00,38.2,38.26,38.11,38.16,21600.0,26.7776,26.8197,26.7146,26.7496,21600.0
2005-03-21 10:30:00,38.18,38.21,38.04,38.1,44700.0,26.7636,26.7846,26.6655,26.7075,44700.0
2005-03-21 11:00:00,38.08,38.1,37.98,38.02,17000.0,26.6935,26.7075,26.6234,26.6515,17000.0
2005-03-21 11:30:00,38.02,38.08,37.97,38.0,29400.0,26.6515,26.6935,26.6164,26.6374,29400.0
2005-03-21 12:00:00,37.98,38.1,37.98,38.1,26500.0,26.6234,26.7075,26.6234,26.7075,26500.0
2005-03-21 12:30:00,38.07,38.13,38.05,38.12,7200.0,26.6865,26.7286,26.6725,26.7216,7200.0
2005-03-21 13:00:00,38.13,38.22,38.12,38.16,16300.0,26.7286,26.7917,26.7216,26.7496,16300.0
2005-03-21 13:30:00,38.16,38.2,38.12,38.16,17400.0,26.7496,26.7776,26.7216,26.7496,17400.0
2005-03-21 14:00:00,38.16,38.16,38.03,38.06,17800.0,26.7496,26.7496,26.6585,26.6795,17800.0
2005-03-21 14:30:00,38.06,38.22,38.06,38.12,25400.0,26.6795,26.7917,26.6795,26.7216,25400.0
2005-03-21 15:00:00,38.11,38.15,38.0,38.14,30100.0,26.7146,26.7426,26.6374,26.7356,30100.0
2005-03-21 15:30:00,38.14,38.14,38.0,38.09,37100.0,26.7356,26.7356,26.6374,26.7005,37100.0
2005-03-22 09:30:00,37.98,38.21,37.9,38.08,6500.0,26.6234,26.7846,26.5673,26.6935,6500.0
2005-03-22 10:00:00,38.02,38.22,38.01,38.2,9500.0,26.6515,26.7917,26.6445,26.7776,9500.0
2005-03-22 10:30:00,38.22,38.29,38.15,38.29,6500.0,26.7917,26.8407,26.7426,26.8407,6500.0
2005-03-22 11:00:00,38.3,38.34,38.21,38.21,13400.0,26.8477,26.8758,26.7846,26.7846,13400.0
2005-03-22 11:30:00,38.22,38.22,38.15,38.17,19100.0,26.7917,26.7917,26.7426,26.7566,19100.0
2005-03-22 12:00:00,38.16,38.26,38.11,38.17,18500.0,26.7496,26.8197,26.7146,26.7566,18500.0
2005-03-22 12:30:00,38.17,38.17,38.08,38.09,6000.0,26.7566,26.7566,26.6935,26.7005,6000.0
2005-03-22 13:00:00,38.09,38.14,38.03,38.11,21000.0,26.7005,26.7356,26.6585,26.7146,21000.0
2005-03-22 13:30:00,38.11,38.14,38.03,38.12,7700.0,26.7146,26.7356,26.6585,26.7216,7700.0
2005-03-22 14:00:00,38.12,38.17,37.98,37.98,15900.0,26.7216,26.7566,26.6234,26.6234,15900.0
2005-03-22 14:30:00,37.98,38.06,37.56,37.69,47100.0,26.6234,26.6795,26.329,26.4201,47100.0
2005-03-22 15:00:00,37.71,37.76,37.58,37.63,54700.0,26.4342,26.4692,26.343,26.3781,54700.0
2005-03-22 15:30:00,37.63,37.63,37.44,37.5,53500.0,26.3781,26.3781,26.2449,26.287,53500.0
2005-03-23 09:30:00,37.53,37.68,37.25,37.29,57600.0,26.308,26.4131,26.1117,26.1397,57600.0
2005-03-23 10:00:00,37.3,37.33,37.22,37.28,28500.0,26.1468,26.1678,26.0907,26.1327,28500.0
2005-03-23 10:30:00,37.23,37.33,37.17,37.25,50300.0,26.0977,26.1678,26.0556,26.1117,50300.0
2005-03-23 11:00:00,37.25,37.26,37.22,37.26,24600.0,26.1117,26.1187,26.0907,26.1187,24600.0
2005-03-23 11:30:00,37.27,37.27,37.21,37.25,11000.0,26.1257,26.1257,26.0837,26.1117,11000.0
2005-03-23 12:00:00,37.22,37.3,37.22,37.27,10100.0,26.0907,26.1468,26.0907,26.1257,10100.0
2005-03-23 12:30:00,37.27,37.27,37.21,37.23,14100.0,26.1257,26.1257,26.0837,26.0977,14100.0
2005-03-23 13:00:00,37.24,37.25,37.19,37.19,7900.0,26.1047,26.1117,26.0696,26.0696,7900.0
2005-03-23 13:30:00,37.2,37.23,37.19,37.19,5500.0,26.0767,26.0977,26.0696,26.0696,5500.0
2005-03-23 14:00:00,37.2,37.23,37.14,37.22,6800.0,26.0767,26.0977,26.0346,26.0907,6800.0
2005-03-23 14:30:00,37.17,37.2,36.97,37.0,47000.0,26.0556,26.0767,25.9154,25.9365,47000.0
2005-03-23 15:00:00,37.0,37.15,36.8,36.91,56500.0,25.9365,26.0416,25.7963,25.8734,56500.0
2005-03-23 15:30:00,36.95,37.0,36.79,36.88,51100.0,25.9014,25.9365,25.7893,25.8523,51100.0
2005-03-24 09:30:00,36.98,37.01,36.8,37.01,19400.0,25.9224,25.9435,25.7963,25.9435,19400.0
2005-03-24 10:00:00,36.96,37.09,36.95,37.0,42000.0,25.9084,25.9995,25.9014,25.9365,42000.0
2005-03-24 10:30:00,37.0,37.09,36.98,37.06,9600.0,25.9365,25.9995,25.9224,25.9785,9600.0
2005-03-24 11:00:00,37.06,37.06,36.95,36.98,45200.0,25.9785,25.9785,25.9014,25.9224,45200.0
2005-03-24 11:30:00,36.98,37.05,36.97,37.02,10500.0,25.9224,25.9715,25.9154,25.9505,10500.0
2005-03-24 12:00:00,37.05,37.05,37.0,37.05,16900.0,25.9715,25.9715,25.9365,25.9715,16900.0
2005-03-24 12:30:00,37.01,37.02,36.99,37.01,40100.0,25.9435,25.9505,25.9294,25.9435,40100.0
2005-03-24 13:00:00,37.01,37.01,37.0,37.01,4900.0,25.9435,25.9435,25.9365,25.9435,4900.0
2005-03-24 13:30:00,37.01,37.1,37.0,37.02,9300.0,25.9435,26.0066,25.9365,25.9505,9300.0
2005-03-24 14:00:00,37.02,37.1,37.02,37.1,4800.0,25.9505,26.0066,25.9505,26.0066,4800.0
2005-03-24 14:30:00,37.1,37.11,37.01,37.11,5700.0,26.0066,26.0136,25.9435,26.0136,5700.0
2005-03-24 15:00:00,37.1,37.1,36.92,36.99,16700.0,26.0066,26.0066,25.8804,25.9294,16700.0
2005-03-24 15:30:00,36.99,37.02,36.97,36.98,64800.0,25.9294,25.9505,25.9154,25.9224,64800.0
2005-03-28 09:30:00,37.16,37.24,36.95,37.17,17300.0,26.0486,26.1047,25.9014,26.0556,17300.0
2005-03-28 10:00:00,37.16,37.2,37.11,37.11,23000.0,26.0486,26.0767,26.0136,26.0136,23000.0
2005-03-28 10:30:00,37.1,37.14,37.04,37.04,17800.0,26.0066,26.0346,25.9645,25.9645,17800.0
2005-03-28 11:00:00,37.04,37.05,36.92,36.93,7300.0,25.9645,25.9715,25.8804,25.8874,7300.0
2005-03-28 11:30:00,36.93,36.99,36.93,36.99,20400.0,25.8874,25.9294,25.8874,25.9294,20400.0
2005-03-28 12:00:00,36.98,37.03,36.94,37.0,28800.0,25.9224,25.9575,25.8944,25.9365,28800.0
2005-03-28 12:30:00,36.99,37.0,36.94,37.0,5300.0,25.9294,25.9365,25.8944,25.9365,5300.0
2005-03-28 13:00:00,36.99,37.0,36.97,36.99,3900.0,25.9294,25.9365,25.9154,25.9294,3900.0
2005-03-28 13:30:00,36.99,36.99,36.9,36.9,33900.0,25.9294,25.9294,25.8664,25.8664,33900.0
2005-03-28 14:00:00,36.91,36.93,36.83,36.9,27300.0,25.8734,25.8874,25.8173,25.8664,27300.0
2005-03-28 14:30:00,36.9,37.01,36.89,36.99,49300.0,25.8664,25.9435,25.8593,25.9294,49300.0
2005-03-28 15:00:00,36.97,36.97,36.86,36.91,24500.0,25.9154,25.9154,25.8383,25.8734,24500.0
2005-03-28 15:30:00,36.91,36.99,36.88,36.94,29700.0,25.8734,25.9294,25.8523,25.8944,29700.0
2005-03-29 09:30:00,36.81,36.9,36.8,36.82,7100.0,25.8033,25.8664,25.7963,25.8103,7100.0
2005-03-29 10:00:00,36.82,37.0,36.8,36.97,28400.0,25.8103,25.9365,25.7963,25.9154,28400.0
2005-03-29 10:30:00,36.96,37.0,36.9,37.0,21100.0,25.9084,25.9365,25.8664,25.9365,21100.0
2005-03-29 11:00:00,37.0,37.0,36.83,36.89,10300.0,25.9365,25.9365,25.8173,25.8593,10300.0
2005-03-29 11:30:00,36.84,36.94,36.84,36.93,6300.0,25.8243,25.8944,25.8243,25.8874,6300.0
2005-03-29 12:00:00,36.9,36.91,36.73,36.77,13800.0,25.8664,25.8734,25.7472,25.7752,13800.0
2005-03-29 12:30:00,36.76,36.81,36.69,36.71,10400.0,25.7682,25.8033,25.7192,25.7332,10400.0
2005-03-29 13:00:00,36.7,36.75,36.51,36.51,14400.0,25.7262,25.7612,25.593,25.593,14400.0
2005-03-29 13:30:00,36.51,36.6,36.49,36.5,7700.0,25.593,25.6561,25.579,25.586,7700.0
2005-03-29 14:00:00,36.5,36.5,36.3,36.36,16700.0,25.586,25.586,25.4458,25.4878,16700.0
2005-03-29 14:30:00,36.39,36.4,36.22,36.4,14100.0,25.5089,25.5159,25.3897,25.5159,14100.0
2005-03-29 15:00:00,36.37,36.43,36.26,36.32,39400.0,25.4948,25.5369,25.4177,25.4598,39400.0
2005-03-29 15:30:00,36.32,36.39,36.27,36.39,54500.0,25.4598,25.5089,25.4247,25.5089,54500.0
2005-03-30 09:30:00,36.47,36.59,36.41,36.54,11700.0,25.5649,25.6491,25.5229,25.614,11700.0
2005-03-30 10:00:00,36.53,36.7,36.51,36.62,9200.0,25.607,25.7262,25.593,25.6701,9200.0
2005-03-30 10:30:00,36.58,36.62,36.57,36.57,16700.0,25.642,25.6701,25.635,25.635,16700.0
2005-03-30 11:00:00,36.6,36.61,36.5,36.51,41500.0,25.6561,25.6631,25.586,25.593,41500.0
2005-03-30 11:30:00,36.53,36.65,36.53,36.6,20700.0,25.607,25.6911,25.607,25.6561,20700.0
2005-03-30 12:00:00,36.6,36.82,36.59,36.82,34700.0,25.6561,25.8103,25.6491,25.8103,34700.0
2005-03-30 12:30:00,36.82,36.9,36.8,36.8,27600.0,25.8103,25.8664,25.7963,25.7963,27600.0
2005-03-30 13:00:00,36.8,36.84,36.8,36.83,16700.0,25.7963,25.8243,25.7963,25.8173,16700.0
2005-03-30 13:30:00,36.84,36.91,36.8,36.89,22700.0,25.8243,25.8734,25.7963,25.8593,22700.0
2005-03-30 14:00:00,36.93,37.14,36.86,36.87,13600.0,25.8874,26.0346,25.8383,25.8453,13600.0
2005-03-30 14:30:00,36.89,36.97,36.8,36.93,10400.0,25.8593,25.9154,25.7963,25.8874,10400.0
2005-03-30 15:00:00,36.92,37.1,36.92,37.06,7000.0,25.8804,26.0066,25.8804,25.9785,7000.0
2005-03-30 15:30:00,37.06,37.19,37.02,37.17,27300.0,25.9785,26.0696,25.9505,26.0556,27300.0
2005-03-31 09:30:00,37.25,37.29,37.0,37.21,14200.0,26.1117,26.1397,25.9365,26.0837,14200.0
2005-03-31 10:00:00,37.21,37.31,36.89,37.01,14100.0,26.0837,26.1538,25.8593,25.9435,14100.0
2005-03-31 10:30:00,37.01,37.06,36.91,37.01,21600.0,25.9435,25.9785,25.8734,25.9435,21600.0
2005-03-31 11:00:00,37.01,37.09,37.01,37.03,10300.0,25.9435,25.9995,25.9435,25.9575,10300.0
2005-03-31 11:30:00,37.03,37.06,37.03,37.03,8700.0,25.9575,25.9785,25.9575,25.9575,8700.0
2005-03-31 12:00:00,37.03,37.07,37.01,37.04,19800.0,25.9575,25.9855,25.9435,25.9645,19800.0
2005-03-31 12:30:00,37.04,37.07,37.02,37.05,13500.0,25.9645,25.9855,25.9505,25.9715,13500.0
2005-03-31 13:00:00,37.04,37.04,36.94,36.99,26400.0,25.9645,25.9645,25.8944,25.9294,26400.0
2005-03-31 13:30:00,37.02,37.04,36.97,36.98,16100.0,25.9505,25.9645,25.9154,25.9224,16100.0
2005-03-31 14:00:00,36.98,36.98,36.8,36.88,16000.0,25.9224,25.9224,25.7963,25.8523,16000.0
2005-03-31 14:30:00,36.88,36.98,36.87,36.96,24600.0,25.8523,25.9224,25.8453,25.9084,24600.0
2005-03-31 15:00:00,36.96,36.97,36.88,36.95,10400.0,25.9084,25.9154,25.8523,25.9014,10400.0
2005-03-31 15:30:00,36.88,36.96,36.75,36.89,96000.0,25.8523,25.9084,25.7612,25.8593,96000.0
2005-04-01 09:30:00,37.29,37.3,37.13,37.3,11900.0,26.1397,26.1468,26.0276,26.1468,11900.0
2005-04-01 10:00:00,37.3,37.3,36.51,36.61,20600.0,26.1468,26.1468,25.593,25.6631,20600.0
2005-04-01 10:30:00,36.62,36.65,36.38,36.42,15900.0,25.6701,25.6911,25.5018,25.5299,15900.0
2005-04-01 11:00:00,36.39,36.39,36.34,36.36,16700.0,25.5089,25.5089,25.4738,25.4878,16700.0
2005-04-01 11:30:00,36.38,36.45,36.32,36.32,24200.0,25.5018,25.5509,25.4598,25.4598,24200.0
2005-04-01 12:00:00,36.31,36.31,36.13,36.13,19900.0,25.4528,25.4528,25.3266,25.3266,19900.0
2005-04-01 12:30:00,36.13,36.26,36.09,36.11,7900.0,25.3266,25.4177,25.2986,25.3126,7900.0
2005-04-01 13:00:00,36.11,36.26,36.11,36.26,13100.0,25.3126,25.4177,25.3126,25.4177,13100.0
2005-04-01 13:30:00,36.24,36.28,36.14,36.17,21200.0,25.4037,25.4317,25.3336,25.3546,21200.0
2005-04-01 14:00:00,36.17,36.23,36.09,36.12,9300.0,25.3546,25.3967,25.2986,25.3196,9300.0
2005-04-01 14:30:00,36.12,36.18,36.01,36.05,12100.0,25.3196,25.3616,25.2425,25.2705,12100.0
2005-04-01 15:00:00,36.09,36.34,36.01,36.1,70000.0,25.2986,25.4738,25.2425,25.3056,70000.0
2005-04-01 15:30:00,36.13,36.2,36.04,36.13,77400.0,25.3266,25.3757,25.2635,25.3266,77400.0
2005-04-04 09:30:00,36.22,36.22,35.85,35.95,24700.0,25.3897,25.3897,25.1303,25.2004,24700.0
2005-04-04 10:00:00,35.95,36.0,35.82,35.89,44000.0,25.2004,25.2355,25.1093,25.1584,44000.0
2005-04-04 10:30:00,35.83,35.94,35.83,35.89,52200.0,25.1163,25.1934,25.1163,25.1584,52200.0
2005-04-04 11:00:00,35.93,35.99,35.88,35.88,32100.0,25.1864,25.2285,25.1514,25.1514,32100.0
2005-04-04 11:30:00,35.92,35.92,35.85,35.86,34300.0,25.1794,25.1794,25.1303,25.1373,34300.0
2005-04-04 12:00:00,35.87,35.9,35.81,35.83,14500.0,25.1443,25.1654,25.1023,25.1163,14500.0
2005-04-04 12:30:00,35.85,35.9,35.85,35.89,11600.0,25.1303,25.1654,25.1303,25.1584,11600.0
2005-04-04 13:00:00,35.9,35.9,35.83,35.86,28100.0,25.1654,25.1654,25.1163,25.1373,28100.0
2005-04-04 13:30:00,35.88,36.0,35.88,36.0,20800.0,25.1514,25.2355,25.1514,25.2355,20800.0
2005-04-04 14:00:00,36.0,36.13,35.87,36.13,64100.0,25.2355,25.3266,25.1443,25.3266,64100.0
2005-04-04 14:30:00,36.14,36.2,36.11,36.15,19500.0,25.3336,25.3757,25.3126,25.3406,19500.0
2005-04-04 15:00:00,36.15,36.41,36.13,36.4,29200.0,25.3406,25.5229,25.3266,25.5159,29200.0
2005-04-04 15:30:00,36.4,36.42,36.26,36.29,24400.0,25.5159,25.5299,25.4177,25.4388,24400.0
2005-04-05 09:30:00,36.13,36.69,36.13,36.63,29500.0,25.3266,25.7192,25.3266,25.6771,29500.0
2005-04-05 10:00:00,36.69,36.75,36.62,36.75,6600.0,25.7192,25.7612,25.6701,25.7612,6600.0
2005-04-05 10:30:00,36.75,36.86,36.68,36.7,4400.0,25.7612,25.8383,25.7121,25.7262,4400.0
2005-04-05 11:00:00,36.67,36.67,36.5,36.5,6500.0,25.7051,25.7051,25.586,25.586,6500.0
2005-04-05 11:30:00,36.5,36.54,36.5,36.51,1600.0,25.586,25.614,25.586,25.593,1600.0
2005-04-05 12:00:00,36.51,36.67,36.5,36.67,3400.0,25.593,25.7051,25.586,25.7051,3400.0
2005-04-05 12:30:00,36.68,36.68,36.58,36.58,12800.0,25.7121,25.7121,25.642,25.642,12800.0
2005-04-05 13:00:00,36.58,36.62,36.49,36.5,44600.0,25.642,25.6701,25.579,25.586,44600.0
2005-04-05 13:30:00,36.5,36.56,36.46,36.5,39500.0,25.586,25.628,25.5579,25.586,39500.0
2005-04-05 14:00:00,36.5,36.5,36.26,36.4,46800.0,25.586,25.586,25.4177,25.5159,46800.0
2005-04-05 14:30:00,36.42,36.5,36.27,36.27,67800.0,25.5299,25.586,25.4247,25.4247,67800.0
2005-04-05 15:00:00,36.3,36.45,36.28,36.44,24700.0,25.4458,25.5509,25.4317,25.5439,24700.0
2005-04-05 15:30:00,36.46,36.6,36.44,36.55,30900.0,25.5579,25.6561,25.5439,25.621,30900.0
2005-04-06 09:30:00,36.64,36.71,36.53,36.71,6600.0,25.6841,25.7332,25.607,25.7332,6600.0
2005-04-06 10:00:00,36.67,36.91,36.67,36.84,4900.0,25.7051,25.8734,25.7051,25.8243,4900.0
2005-04-06 10:30:00,36.81,36.86,36.7,36.83,22600.0,25.8033,25.8383,25.7262,25.8173,22600.0
2005-04-06 11:00:00,36.85,36.98,36.77,36.85,45000.0,25.8313,25.9224,25.7752,25.8313,45000.0
2005-04-06 11:30:00,36.85,36.9,36.85,36.86,4000.0,25.8313,25.8664,25.8313,25.8383,4000.0
2005-04-06 12:00:00,36.85,36.86,36.78,36.79,13600.0,25.8313,25.8383,25.7822,25.7893,13600.0
2005-04-06 12:30:00,36.8,36.85,36.71,36.72,33600.0,25.7963,25.8313,25.7332,25.7402,33600.0
2005-04-06 13:00:00,36.74,36.74,36.66,36.69,10100.0,25.7542,25.7542,25.6981,25.7192,10100.0
2005-04-06 13:30:00,36.69,36.69,36.4,36.41,28800.0,25.7192,25.7192,25.5159,25.5229,28800.0
2005-04-06 14:00:00,36.49,36.62,36.49,36.61,20700.0,25.579,25.6701,25.579,25.6631,20700.0
2005-04-06 14:30:00,36.61,36.65,36.53,36.54,19100.0,25.6631,25.6911,25.607,25.614,19100.0
2005-04-06 15:00:00,36.51,36.72,36.38,36.47,60000.0,25.593,25.7402,25.5018,25.5649,60000.0
2005-04-06 15:30:00,36.49,36.52,36.4,36.49,41200.0,25.579,25.6,25.5159,25.579,41200.0
2005-04-07 09:30:00,36.5,36.71,36.5,36.63,16800.0,25.586,25.7332,25.586,25.6771,16800.0
2005-04-07 10:00:00,36.62,36.64,36.52,36.52,14200.0,25.6701,25.6841,25.6,25.6,14200.0
2005-04-07 10:30:00,36.51,36.65,36.51,36.62,18600.0,25.593,25.6911,25.593,25.6701,18600.0
2005-04-07 11:00:00,36.62,36.62,36.59,36.59,9400.0,25.6701,25.6701,25.6491,25.6491,9400.0
2005-04-07 11:30:00,36.59,36.6,36.54,36.55,8200.0,25.6491,25.6561,25.614,25.621,8200.0
2005-04-07 12:00:00,36.54,36.59,36.54,36.55,12200.0,25.614,25.6491,25.614,25.621,12200.0
2005-04-07 12:30:00,36.55,36.62,36.55,36.58,17400.0,25.621,25.6701,25.621,25.642,17400.0
2005-04-07 13:00:00,36.57,36.58,36.51,36.55,18000.0,25.635,25.642,25.593,25.621,18000.0
2005-04-07 13:30:00,36.55,36.55,36.38,36.46,45700.0,25.621,25.621,25.5018,25.5579,45700.0
2005-04-07 14:00:00,36.44,36.5,36.44,36.45,21800.0,25.5439,25.586,25.5439,25.5509,21800.0
2005-04-07 14:30:00,36.45,36.49,36.42,36.42,29200.0,25.5509,25.579,25.5299,25.5299,29200.0
2005-04-07 15:00:00,36.42,36.5,36.35,36.35,78900.0,25.5299,25.586,25.4808,25.4808,78900.0
2005-04-07 15:30:00,36.35,36.51,36.2,36.29,110300.0,25.4808,25.593,25.3757,25.4388,110300.0
2005-04-08 09:30:00,36.12,36.36,36.12,36.27,59000.0,25.3196,25.4878,25.3196,25.4247,59000.0
2005-04-08 10:00:00,36.3,36.3,36.0,36.0,43800.0,25.4458,25.4458,25.2355,25.2355,43800.0
2005-04-08 10:30:00,36.0,36.02,35.78,35.84,54100.0,25.2355,25.2495,25.0813,25.1233,54100.0
2005-04-08 11:00:00,35.85,36.05,35.8,35.99,47300.0,25.1303,25.2705,25.0953,25.2285,47300.0
2005-04-08 11:30:00,35.99,36.01,35.97,35.97,27300.0,25.2285,25.2425,25.2144,25.2144,27300.0
2005-04-08 12:00:00,35.97,36.1,35.97,36.02,32800.0,25.2144,25.3056,25.2144,25.2495,32800.0
2005-04-08 12:30:00,36.05,36.07,36.0,36.0,30300.0,25.2705,25.2845,25.2355,25.2355,30300.0
2005-04-08 13:00:00,36.0,36.11,36.0,36.04,16600.0,25.2355,25.3126,25.2355,25.2635,16600.0
2005-04-08 13:30:00,36.03,36.21,36.02,36.13,25700.0,25.2565,25.3827,25.2495,25.3266,25700.0
2005-04-08 14:00:00,36.07,36.07,35.99,36.0,23500.0,25.2845,25.2845,25.2285,25.2355,23500.0
2005-04-08 14:30:00,35.99,36.0,35.95,35.98,26600.0,25.2285,25.2355,25.2004,25.2215,26600.0
2005-04-08 15:00:00,35.98,36.01,35.97,35.98,22800.0,25.2215,25.2425,25.2144,25.2215,22800.0
2005-04-08 15:30:00,35.98,36.01,35.97,35.97,46600.0,25.2215,25.2425,25.2144,25.2144,46600.0
2005-04-11 09:30:00,36.26,36.26,35.8,35.85,21200.0,25.4177,25.4177,25.0953,25.1303,21200.0
2005-04-11 10:00:00,35.85,35.93,35.59,35.65,16200.0,25.1303,25.1864,24.9481,24.9901,16200.0
2005-04-11 10:30:00,35.7,35.75,35.55,35.62,12000.0,25.0252,25.0602,24.92,24.9691,12000.0
2005-04-11 11:00:00,35.58,35.62,35.51,35.54,18300.0,24.9411,24.9691,24.892,24.913,18300.0
2005-04-11 11:30:00,35.56,35.6,35.51,35.54,15600.0,24.927,24.9551,24.892,24.913,15600.0
2005-04-11 12:00:00,35.53,35.64,35.53,35.62,5900.0,24.906,24.9831,24.906,24.9691,5900.0
2005-04-11 12:30:00,35.66,35.71,35.62,35.64,9400.0,24.9971,25.0322,24.9691,24.9831,9400.0
2005-04-11 13:00:00,35.63,35.65,35.55,35.55,15900.0,24.9761,24.9901,24.92,24.92,15900.0
2005-04-11 13:30:00,35.55,35.59,35.52,35.53,16300.0,24.92,24.9481,24.899,24.906,16300.0
2005-04-11 14:00:00,35.52,35.63,35.51,35.55,43600.0,24.899,24.9761,24.892,24.92,43600.0
2005-04-11 14:30:00,35.55,35.69,35.55,35.69,13200.0,24.92,25.0182,24.92,25.0182,13200.0
2005-04-11 15:00:00,35.67,35.7,35.57,35.61,20500.0,25.0041,25.0252,24.934,24.9621,20500.0
2005-04-11 15:30:00,35.61,35.63,35.52,35.59,52000.0,24.9621,24.9761,24.899,24.9481,52000.0
2005-04-12 09:30:00,35.5,35.57,35.29,35.32,14800.0,24.885,24.934,24.7378,24.7588,14800.0
2005-04-12 10:00:00,35.32,35.36,35.2,35.35,12400.0,24.7588,24.7868,24.6747,24.7798,12400.0
2005-04-12 10:30:00,35.32,35.35,35.1,35.1,15000.0,24.7588,24.7798,24.6046,24.6046,15000.0
2005-04-12 11:00:00,35.1,35.25,35.07,35.22,15100.0,24.6046,24.7097,24.5836,24.6887,15100.0
2005-04-12 11:30:00,35.19,35.35,35.19,35.32,11100.0,24.6677,24.7798,24.6677,24.7588,11100.0
2005-04-12 12:00:00,35.3,35.49,35.29,35.42,14500.0,24.7448,24.878,24.7378,24.8289,14500.0
2005-04-12 12:30:00,35.4,35.49,35.35,35.45,10600.0,24.8149,24.878,24.7798,24.8499,10600.0
2005-04-12 13:00:00,35.42,35.6,35.38,35.56,28900.0,24.8289,24.9551,24.8009,24.927,28900.0
2005-04-12 13:30:00,35.56,35.6,35.42,35.57,23300.0,24.927,24.9551,24.8289,24.934,23300.0
2005-04-12 14:00:00,35.54,36.35,35.47,36.15,78200.0,24.913,25.4808,24.864,25.3406,78200.0
2005-04-12 14:30:00,36.15,36.45,36.0,36.35,63400.0,25.3406,25.5509,25.2355,25.4808,63400.0
2005-04-12 15:00:00,36.35,36.5,36.25,36.28,30900.0,25.4808,25.586,25.4107,25.4317,30900.0
2005-04-12 15:30:00,36.3,36.51,36.27,36.45,71300.0,25.4458,25.593,25.4247,25.5509,71300.0
2005-04-13 09:30:00,36.54,36.54,36.29,36.33,15800.0,25.614,25.614,25.4388,25.4668,15800.0
2005-04-13 10:00:00,36.35,36.36,36.3,36.33,23000.0,25.4808,25.4878,25.4458,25.4668,23000.0
2005-04-13 10:30:00,36.34,36.46,36.31,36.33,25100.0,25.4738,25.5579,25.4528,25.4668,25100.0
2005-04-13 11:00:00,36.32,36.34,36.26,36.26,29400.0,25.4598,25.4738,25.4177,25.4177,29400.0
2005-04-13 11:30:00,36.26,36.3,36.23,36.23,19700.0,25.4177,25.4458,25.3967,25.3967,19700.0
2005-04-13 12:00:00,36.21,36.22,36.14,36.15,22100.0,25.3827,25.3897,25.3336,25.3406,22100.0
2005-04-13 12:30:00,36.14,36.15,36.08,36.11,9500.0,25.3336,25.3406,25.2916,25.3126,9500.0
2005-04-13 13:00:00,36.12,36.12,35.93,35.93,10900.0,25.3196,25.3196,25.1864,25.1864,10900.0
2005-04-13 13:30:00,35.91,35.92,35.75,35.75,16000.0,25.1724,25.1794,25.0602,25.0602,16000.0
2005-04-13 14:00:00,35.75,36.19,35.67,35.69,52800.0,25.0602,25.3687,25.0041,25.0182,52800.0
2005-04-13 14:30:00,35.64,35.67,35.5,35.51,21700.0,24.9831,25.0041,24.885,24.892,21700.0
2005-04-13 15:00:00,35.51,35.52,35.32,35.39,34900.0,24.892,24.899,24.7588,24.8079,34900.0
2005-04-13 15:30:00,35.4,35.61,35.35,35.51,33300.0,24.8149,24.9621,24.7798,24.892,33300.0
2005-04-14 09:30:00,35.43,35.56,35.2,35.56,20000.0,24.8359,24.927,24.6747,24.927,20000.0
2005-04-14 10:00:00,35.57,35.57,35.19,35.28,15500.0,24.934,24.934,24.6677,24.7308,15500.0
2005-04-14 10:30:00,35.28,35.3,35.12,35.25,25400.0,24.7308,24.7448,24.6186,24.7097,25400.0
2005-04-14 11:00:00,35.23,35.25,35.19,35.19,4500.0,24.6957,24.7097,24.6677,24.6677,4500.0
2005-04-14 11:30:00,35.2,35.29,35.1,35.1,13100.0,24.6747,24.7378,24.6046,24.6046,13100.0
2005-04-14 12:00:00,35.07,35.12,35.0,35.06,27500.0,24.5836,24.6186,24.5345,24.5765,27500.0
2005-04-14 12:30:00,35.08,35.11,34.99,35.0,6200.0,24.5906,24.6116,24.5275,24.5345,6200.0
2005-04-14 13:00:00,35.0,35.0,34.73,34.73,12000.0,24.5345,24.5345,24.3452,24.3452,12000.0
2005-04-14 13:30:00,34.72,34.72,34.53,34.66,40400.0,24.3382,24.3382,24.205,24.2962,40400.0
2005-04-14 14:00:00,34.66,34.86,34.66,34.79,20400.0,24.2962,24.4363,24.2962,24.3873,20400.0
2005-04-14 14:30:00,34.79,34.81,34.64,34.74,12500.0,24.3873,24.4013,24.2821,24.3522,12500.0
2005-04-14 15:00:00,34.74,34.76,34.61,34.73,97500.0,24.3522,24.3663,24.2611,24.3452,97500.0
2005-04-14 15:30:00,34.73,34.75,34.49,34.49,53300.0,24.3452,24.3592,24.177,24.177,53300.0
2005-04-15 09:30:00,33.75,33.85,31.6,32.37,518000.0,23.6583,23.7284,22.1511,22.6909,518000.0
2005-04-15 10:00:00,32.36,32.49,32.25,32.25,267300.0,22.6839,22.775,22.6068,22.6068,267300.0
2005-04-15 10:30:00,32.29,32.34,31.98,32.01,94800.0,22.6348,22.6699,22.4175,22.4385,94800.0
2005-04-15 11:00:00,32.03,32.07,31.9,32.03,301400.0,22.4526,22.4806,22.3614,22.4526,301400.0
2005-04-15 11:30:00,32.0,32.1,31.96,32.01,172600.0,22.4315,22.5016,22.4035,22.4385,172600.0
2005-04-15 12:00:00,32.02,32.12,31.98,32.12,152600.0,22.4456,22.5156,22.4175,22.5156,152600.0
2005-04-15 12:30:00,32.12,32.3,31.95,32.05,247200.0,22.5156,22.6418,22.3965,22.4666,247200.0
2005-04-15 13:00:00,32.05,32.09,31.98,32.06,68900.0,22.4666,22.4946,22.4175,22.4736,68900.0
2005-04-15 13:30:00,32.08,32.1,32.02,32.04,67700.0,22.4876,22.5016,22.4456,22.4596,67700.0
2005-04-15 14:00:00,32.02,32.2,32.01,32.05,182700.0,22.4456,22.5717,22.4385,22.4666,182700.0
2005-04-15 14:30:00,32.05,32.11,31.98,32.0,145400.0,22.4666,22.5086,22.4175,22.4315,145400.0
2005-04-15 15:00:00,32.0,32.13,31.79,31.99,204500.0,22.4315,22.5227,22.2843,22.4245,204500.0
2005-04-15 15:30:00,31.99,32.05,31.87,31.88,284500.0,22.4245,22.4666,22.3404,22.3474,284500.0
2005-04-18 09:30:00,32.44,33.3,32.08,32.57,113200.0,22.74,23.3428,22.4876,22.8311,113200.0
2005-04-18 10:00:00,32.58,33.32,32.55,33.05,108000.0,22.8381,23.3568,22.8171,23.1676,108000.0
2005-04-18 10:30:00,33.05,33.28,33.04,33.26,64800.0,23.1676,23.3288,23.1606,23.3148,64800.0
2005-04-18 11:00:00,33.25,33.45,33.18,33.43,47700.0,23.3078,23.448,23.2587,23.4339,47700.0
2005-04-18 11:30:00,33.44,33.46,33.25,33.44,39000.0,23.4409,23.455,23.3078,23.4409,39000.0
2005-04-18 12:00:00,33.44,33.51,33.23,33.23,71900.0,23.4409,23.49,23.2937,23.2937,71900.0
2005-04-18 12:30:00,33.25,33.54,33.23,33.5,96700.0,23.3078,23.511,23.2937,23.483,96700.0
2005-04-18 13:00:00,33.5,33.54,33.43,33.44,98800.0,23.483,23.511,23.4339,23.4409,98800.0
2005-04-18 13:30:00,33.44,33.63,33.38,33.61,75200.0,23.4409,23.5741,23.3989,23.5601,75200.0
2005-04-18 14:00:00,33.6,33.76,33.5,33.61,42600.0,23.5531,23.6653,23.483,23.5601,42600.0
2005-04-18 14:30:00,33.63,33.63,33.52,33.53,42900.0,23.5741,23.5741,23.497,23.504,42900.0
2005-04-18 15:00:00,33.53,33.99,33.52,33.98,107700.0,23.504,23.8265,23.497,23.8195,107700.0
2005-04-18 15:30:00,34.0,34.05,33.72,33.8,168800.0,23.8335,23.8686,23.6372,23.6933,168800.0
2005-04-19 09:30:00,33.79,34.25,33.79,34.06,46300.0,23.6863,24.0087,23.6863,23.8756,46300.0
2005-04-19 10:00:00,34.02,34.25,33.9,33.95,39700.0,23.8475,24.0087,23.7634,23.7985,39700.0
2005-04-19 10:30:00,33.94,33.95,33.6,33.79,38100.0,23.7914,23.7985,23.5531,23.6863,38100.0
2005-04-19 11:00:00,33.79,33.9,33.75,33.87,14400.0,23.6863,23.7634,23.6583,23.7424,14400.0
2005-04-19 11:30:00,33.88,33.89,33.56,33.8,105600.0,23.7494,23.7564,23.5251,23.6933,105600.0
2005-04-19 12:00:00,33.8,33.82,33.57,33.59,30200.0,23.6933,23.7073,23.5321,23.5461,30200.0
2005-04-19 12:30:00,33.6,33.81,33.6,33.71,32700.0,23.5531,23.7003,23.5531,23.6302,32700.0
2005-04-19 13:00:00,33.71,33.84,33.63,33.8,24100.0,23.6302,23.7213,23.5741,23.6933,24100.0
2005-04-19 13:30:00,33.79,34.03,33.79,33.98,11400.0,23.6863,23.8545,23.6863,23.8195,11400.0
2005-04-19 14:00:00,33.97,34.09,33.72,33.74,94000.0,23.8125,23.8966,23.6372,23.6512,94000.0
2005-04-19 14:30:00,33.78,33.8,33.58,33.64,36200.0,23.6793,23.6933,23.5391,23.5811,36200.0
2005-04-19 15:00:00,33.64,33.67,33.55,33.64,28300.0,23.5811,23.6022,23.5181,23.5811,28300.0
2005-04-19 15:30:00,33.64,33.91,33.62,33.84,80500.0,23.5811,23.7704,23.5671,23.7213,80500.0
2005-04-20 09:30:00,33.99,33.99,33.35,33.39,24500.0,23.8265,23.8265,23.3779,23.4059,24500.0
2005-04-20 10:00:00,33.47,33.66,33.47,33.56,34500.0,23.462,23.5952,23.462,23.5251,34500.0
2005-04-20 10:30:00,33.66,33.66,33.39,33.58,30800.0,23.5952,23.5952,23.4059,23.5391,30800.0
2005-04-20 11:00:00,33.58,33.63,33.46,33.51,23600.0,23.5391,23.5741,23.455,23.49,23600.0
2005-04-20 11:30:00,33.55,33.55,33.47,33.55,20300.0,23.5181,23.5181,23.462,23.5181,20300.0
2005-04-20 12:00:00,33.55,33.61,33.52,33.57,11900.0,23.5181,23.5601,23.497,23.5321,11900.0
2005-04-20 12:30:00,33.54,33.58,33.45,33.45,22700.0,23.511,23.5391,23.448,23.448,22700.0
2005-04-20 13:00:00,33.45,33.47,33.33,33.4,27400.0,23.448,23.462,23.3638,23.4129,27400.0
2005-04-20 13:30:00,33.4,33.4,33.19,33.19,21300.0,23.4129,23.4129,23.2657,23.2657,21300.0
2005-04-20 14:00:00,33.22,33.3,33.1,33.14,23000.0,23.2867,23.3428,23.2026,23.2307,23000.0
2005-04-20 14:30:00,33.14,33.2,33.12,33.2,23500.0,23.2307,23.2727,23.2166,23.2727,23500.0
2005-04-20 15:00:00,33.2,33.2,33.02,33.02,28800.0,23.2727,23.2727,23.1465,23.1465,28800.0
2005-04-20 15:30:00,33.0,33.05,32.97,33.0,196300.0,23.1325,23.1676,23.1115,23.1325,196300.0
2005-04-21 09:30:00,33.18,33.49,32.96,33.47,27800.0,23.2587,23.476,23.1045,23.462,27800.0
2005-04-21 10:00:00,33.41,33.46,32.92,32.95,40500.0,23.4199,23.455,23.0764,23.0975,40500.0
2005-04-21 10:30:00,32.95,33.1,32.82,32.95,40600.0,23.0975,23.2026,23.0063,23.0975,40600.0
2005-04-21 11:00:00,32.9,32.91,32.71,32.89,21500.0,23.0624,23.0694,22.9292,23.0554,21500.0
2005-04-21 11:30:00,32.89,33.09,32.85,32.99,72000.0,23.0554,23.1956,23.0274,23.1255,72000.0
2005-04-21 12:00:00,33.04,33.11,33.01,33.03,43500.0,23.1606,23.2096,23.1395,23.1535,43500.0
2005-04-21 12:30:00,33.02,33.07,32.95,32.98,42200.0,23.1465,23.1816,23.0975,23.1185,42200.0
2005-04-21 13:00:00,32.99,33.02,32.95,33.01,18800.0,23.1255,23.1465,23.0975,23.1395,18800.0
2005-04-21 13:30:00,33.02,33.14,32.99,33.11,58800.0,23.1465,23.2307,23.1255,23.2096,58800.0
2005-04-21 14:00:00,33.12,33.27,33.1,33.24,21400.0,23.2166,23.3218,23.2026,23.3008,21400.0
2005-04-21 14:30:00,33.24,33.24,33.1,33.11,28100.0,23.3008,23.3008,23.2026,23.2096,28100.0
2005-04-21 15:00:00,33.11,33.17,33.08,33.1,83600.0,23.2096,23.2517,23.1886,23.2026,83600.0
2005-04-21 15:30:00,33.1,33.23,33.0,33.16,127800.0,23.2026,23.2937,23.1325,23.2447,127800.0
2005-04-22 09:30:00,33.21,33.21,32.82,32.93,35800.0,23.2797,23.2797,23.0063,23.0834,35800.0
2005-04-22 10:00:00,32.96,32.99,32.88,32.94,37900.0,23.1045,23.1255,23.0484,23.0905,37900.0
2005-04-22 10:30:00,32.92,32.95,32.77,32.86,28500.0,23.0764,23.0975,22.9713,23.0344,28500.0
2005-04-22 11:00:00,32.8,32.9,32.8,32.89,15400.0,22.9923,23.0624,22.9923,23.0554,15400.0
2005-04-22 11:30:00,32.89,32.91,32.56,32.7,40100.0,23.0554,23.0694,22.8241,22.9222,40100.0
2005-04-22 12:00:00,32.72,32.74,32.53,32.68,32400.0,22.9362,22.9503,22.8031,22.9082,32400.0
2005-04-22 12:30:00,32.68,32.82,32.67,32.75,13900.0,22.9082,23.0063,22.9012,22.9573,13900.0
2005-04-22 13:00:00,32.75,32.75,32.69,32.69,13000.0,22.9573,22.9573,22.9152,22.9152,13000.0
2005-04-22 13:30:00,32.68,32.69,32.62,32.69,28200.0,22.9082,22.9152,22.8661,22.9152,28200.0
2005-04-22 14:00:00,32.65,32.69,32.41,32.45,21500.0,22.8872,22.9152,22.7189,22.747,21500.0
2005-04-22 14:30:00,32.48,32.48,31.88,32.09,73700.0,22.768,22.768,22.3474,22.4946,73700.0
2005-04-22 15:00:00,32.08,32.23,31.86,31.86,71000.0,22.4876,22.5928,22.3334,22.3334,71000.0
2005-04-22 15:30:00,31.87,32.02,31.79,32.0,143100.0,22.3404,22.4456,22.2843,22.4315,143100.0
2005-04-25 09:30:00,32.0,32.05,31.86,31.93,53500.0,22.4315,22.4666,22.3334,22.3825,53500.0
2005-04-25 10:00:00,31.93,32.0,31.9,31.97,64200.0,22.3825,22.4315,22.3614,22.4105,64200.0
2005-04-25 10:30:00,31.97,32.0,31.88,31.89,48100.0,22.4105,22.4315,22.3474,22.3544,48100.0
2005-04-25 11:00:00,31.9,31.95,31.86,31.86,49700.0,22.3614,22.3965,22.3334,22.3334,49700.0
2005-04-25 11:30:00,31.85,31.94,31.85,31.9,33800.0,22.3264,22.3895,22.3264,22.3614,33800.0
2005-04-25 12:00:00,31.9,31.93,31.88,31.9,31600.0,22.3614,22.3825,22.3474,22.3614,31600.0
2005-04-25 12:30:00,31.89,31.95,31.88,31.95,78800.0,22.3544,22.3965,22.3474,22.3965,78800.0
2005-04-25 13:00:00,31.93,31.95,31.89,31.92,77300.0,22.3825,22.3965,22.3544,22.3755,77300.0
2005-04-25 13:30:00,31.92,32.0,31.9,31.9,75300.0,22.3755,22.4315,22.3614,22.3614,75300.0
2005-04-25 14:00:00,31.9,31.95,31.88,31.93,39000.0,22.3614,22.3965,22.3474,22.3825,39000.0
2005-04-25 14:30:00,31.93,31.95,31.86,31.88,36700.0,22.3825,22.3965,22.3334,22.3474,36700.0
2005-04-25 15:00:00,31.88,31.95,31.82,31.95,68100.0,22.3474,22.3965,22.3054,22.3965,68100.0
2005-04-25 15:30:00,31.95,31.99,31.91,31.95,52700.0,22.3965,22.4245,22.3684,22.3965,52700.0
2005-04-26 09:30:00,31.77,31.89,31.5,31.72,41500.0,22.2703,22.3544,22.081,22.2353,41500.0
2005-04-26 10:00:00,31.75,31.95,31.58,31.91,58100.0,22.2563,22.3965,22.1371,22.3684,58100.0
2005-04-26 10:30:00,31.91,32.1,31.9,32.1,62800.0,22.3684,22.5016,22.3614,22.5016,62800.0
2005-04-26 11:00:00,32.1,32.1,31.9,32.01,56000.0,22.5016,22.5016,22.3614,22.4385,56000.0
2005-04-26 11:30:00,32.02,32.05,32.0,32.01,29200.0,22.4456,22.4666,22.4315,22.4385,29200.0
2005-04-26 12:00:00,32.01,32.05,32.0,32.03,35300.0,22.4385,22.4666,22.4315,22.4526,35300.0
2005-04-26 12:30:00,32.03,32.05,31.91,31.95,41000.0,22.4526,22.4666,22.3684,22.3965,41000.0
2005-04-26 13:00:00,31.95,31.95,31.85,31.87,27700.0,22.3965,22.3965,22.3264,22.3404,27700.0
2005-04-26 13:30:00,31.87,31.95,31.87,31.9,28600.0,22.3404,22.3965,22.3404,22.3614,28600.0
2005-04-26 14:00:00,31.9,31.9,31.65,31.67,35800.0,22.3614,22.3614,22.1862,22.2002,35800.0
2005-04-26 14:30:00,31.66,31.77,31.58,31.62,36700.0,22.1932,22.2703,22.1371,22.1652,36700.0
2005-04-26 15:00:00,31.64,31.74,31.58,31.58,35500.0,22.1792,22.2493,22.1371,22.1371,35500.0
2005-04-26 15:30:00,31.62,31.64,31.34,31.35,99500.0,22.1652,22.1792,21.9689,21.9759,99500.0
2005-04-27 09:30:00,31.26,31.26,30.9,30.9,33400.0,21.9128,21.9128,21.6604,21.6604,33400.0
2005-04-27 10:00:00,30.9,30.93,30.68,30.85,48400.0,21.6604,21.6815,21.5062,21.6254,48400.0
2005-04-27 10:30:00,30.87,31.09,30.83,30.95,24800.0,21.6394,21.7936,21.6114,21.6955,24800.0
2005-04-27 11:00:00,30.96,31.13,30.85,31.12,29300.0,21.7025,21.8217,21.6254,21.8147,29300.0
2005-04-27 11:30:00,31.12,31.45,31.12,31.44,33500.0,21.8147,22.046,21.8147,22.039,33500.0
2005-04-27 12:00:00,31.44,31.77,31.44,31.7,21500.0,22.039,22.2703,22.039,22.2212,21500.0
2005-04-27 12:30:00,31.69,31.8,31.65,31.76,31800.0,22.2142,22.2913,22.1862,22.2633,31800.0
2005-04-27 13:00:00,31.74,32.02,31.71,31.99,24700.0,22.2493,22.4456,22.2282,22.4245,24700.0
2005-04-27 13:30:00,31.97,31.99,31.87,31.99,6400.0,22.4105,22.4245,22.3404,22.4245,6400.0
2005-04-27 14:00:00,31.99,32.0,31.83,31.95,9800.0,22.4245,22.4315,22.3124,22.3965,9800.0
2005-04-27 14:30:00,31.92,32.0,31.91,31.99,50200.0,22.3755,22.4315,22.3684,22.4245,50200.0
2005-04-27 15:00:00,31.97,32.05,31.9,31.96,42700.0,22.4105,22.4666,22.3614,22.4035,42700.0
2005-04-27 15:30:00,31.96,31.97,31.85,31.9,506600.0,22.4035,22.4105,22.3264,22.3614,506600.0
2005-04-28 09:30:00,31.98,31.99,31.44,31.5,23100.0,22.4175,22.4245,22.039,22.081,23100.0
2005-04-28 10:00:00,31.5,31.58,31.36,31.58,34000.0,22.081,22.1371,21.9829,22.1371,34000.0
2005-04-28 10:30:00,31.6,31.77,31.45,31.5,42700.0,22.1511,22.2703,22.046,22.081,42700.0
2005-04-28 11:00:00,31.47,31.57,31.45,31.56,61900.0,22.06,22.1301,22.046,22.1231,61900.0
2005-04-28 11:30:00,31.47,31.55,31.44,31.51,28900.0,22.06,22.1161,22.039,22.088,28900.0
2005-04-28 12:00:00,31.52,31.7,31.46,31.6,29500.0,22.0951,22.2212,22.053,22.1511,29500.0
2005-04-28 12:30:00,31.6,31.7,31.58,31.64,17100.0,22.1511,22.2212,22.1371,22.1792,17100.0
2005-04-28 13:00:00,31.62,31.78,31.58,31.77,20700.0,22.1652,22.2773,22.1371,22.2703,20700.0
2005-04-28 13:30:00,31.71,31.82,31.59,31.82,27400.0,22.2282,22.3054,22.1441,22.3054,27400.0
2005-04-28 14:00:00,31.82,31.85,31.47,31.51,30300.0,22.3054,22.3264,22.06,22.088,30300.0
2005-04-28 14:30:00,31.55,31.65,31.46,31.63,16000.0,22.1161,22.1862,22.053,22.1722,16000.0
2005-04-28 15:00:00,31.62,31.71,31.53,31.63,26500.0,22.1652,22.2282,22.1021,22.1722,26500.0
2005-04-28 15:30:00,31.63,31.75,31.6,31.71,78400.0,22.1722,22.2563,22.1511,22.2282,78400.0
2005-04-29 09:30:00,31.47,31.92,31.47,31.52,31800.0,22.0943,22.4103,22.0943,22.1295,31800.0
2005-04-29 10:00:00,31.56,31.6,31.36,31.42,41400.0,22.1575,22.1856,22.0171,22.0592,41400.0
2005-04-29 10:30:00,31.45,31.48,31.3,31.44,19400.0,22.0803,22.1014,21.975,22.0733,19400.0
2005-04-29 11:00:00,31.44,31.65,31.39,31.44,18600.0,22.0733,22.2207,22.0382,22.0733,18600.0
2005-04-29 11:30:00,31.45,31.57,31.4,31.56,18300.0,22.0803,22.1646,22.0452,22.1575,18300.0
2005-04-29 12:00:00,31.55,31.57,31.44,31.54,11300.0,22.1505,22.1646,22.0733,22.1435,11300.0
2005-04-29 12:30:00,31.55,31.73,31.54,31.72,10000.0,22.1505,22.2769,22.1435,22.2699,10000.0
2005-04-29 13:00:00,31.7,31.95,31.68,31.77,24500.0,22.2558,22.4313,22.2418,22.305,24500.0
2005-04-29 13:30:00,31.74,31.81,31.63,31.78,11600.0,22.2839,22.3331,22.2067,22.312,11600.0
2005-04-29 14:00:00,31.82,31.95,31.79,31.92,12700.0,22.3401,22.4313,22.319,22.4103,12700.0
2005-04-29 14:30:00,31.92,32.08,31.91,31.91,27500.0,22.4103,22.5226,22.4033,22.4033,27500.0
2005-04-29 15:00:00,31.92,32.0,31.87,31.95,30800.0,22.4103,22.4664,22.3752,22.4313,30800.0
2005-04-29 15:30:00,31.96,32.12,31.93,32.07,69100.0,22.4384,22.5507,22.4173,22.5156,69100.0
2005-05-02 09:30:00,32.28,32.28,32.09,32.22,58200.0,22.663,22.663,22.5296,22.6209,58200.0
2005-05-02 10:00:00,32.22,32.3,32.1,32.13,28700.0,22.6209,22.6771,22.5367,22.5577,28700.0
2005-05-02 10:30:00,32.09,32.24,31.93,32.24,62300.0,22.5296,22.6349,22.4173,22.6349,62300.0
2005-05-02 11:00:00,32.24,32.25,32.09,32.09,35900.0,22.6349,22.642,22.5296,22.5296,35900.0
2005-05-02 11:30:00,32.11,32.16,32.04,32.12,40500.0,22.5437,22.5788,22.4945,22.5507,40500.0
2005-05-02 12:00:00,32.14,32.25,32.1,32.24,31400.0,22.5647,22.642,22.5367,22.6349,31400.0
2005-05-02 12:30:00,32.24,32.32,32.23,32.31,16000.0,22.6349,22.6911,22.6279,22.6841,16000.0
2005-05-02 13:00:00,32.31,32.44,32.25,32.26,36300.0,22.6841,22.7754,22.642,22.649,36300.0
2005-05-02 13:30:00,32.28,32.28,32.17,32.24,8900.0,22.663,22.663,22.5858,22.6349,8900.0
2005-05-02 14:00:00,32.24,32.24,32.16,32.23,19600.0,22.6349,22.6349,22.5788,22.6279,19600.0
2005-05-02 14:30:00,32.23,32.36,32.23,32.32,47000.0,22.6279,22.7192,22.6279,22.6911,47000.0
2005-05-02 15:00:00,32.32,32.49,32.28,32.39,24600.0,22.6911,22.8105,22.663,22.7403,24600.0
2005-05-02 15:30:00,32.38,32.52,32.38,32.48,33700.0,22.7332,22.8315,22.7332,22.8034,33700.0
2005-05-03 09:30:00,32.35,32.5,32.35,32.42,17800.0,22.7122,22.8175,22.7122,22.7613,17800.0
2005-05-03 10:00:00,32.43,32.52,32.37,32.44,13300.0,22.7683,22.8315,22.7262,22.7754,13300.0
2005-05-03 10:30:00,32.47,32.55,32.44,32.48,14700.0,22.7964,22.8526,22.7754,22.8034,14700.0
2005-05-03 11:00:00,32.48,32.59,32.47,32.56,15800.0,22.8034,22.8807,22.7964,22.8596,15800.0
2005-05-03 11:30:00,32.57,32.57,32.44,32.46,6400.0,22.8666,22.8666,22.7754,22.7894,6400.0
2005-05-03 12:00:00,32.45,32.48,32.42,32.45,4000.0,22.7824,22.8034,22.7613,22.7824,4000.0
2005-05-03 12:30:00,32.44,32.52,32.38,32.42,5400.0,22.7754,22.8315,22.7332,22.7613,5400.0
2005-05-03 13:00:00,32.42,32.46,32.39,32.43,9400.0,22.7613,22.7894,22.7403,22.7683,9400.0
2005-05-03 13:30:00,32.42,32.45,32.35,32.41,5600.0,22.7613,22.7824,22.7122,22.7543,5600.0
2005-05-03 14:00:00,32.47,32.52,32.09,32.34,30200.0,22.7964,22.8315,22.5296,22.7052,30200.0
2005-05-03 14:30:00,32.34,32.59,32.34,32.37,13600.0,22.7052,22.8807,22.7052,22.7262,13600.0
2005-05-03 15:00:00,32.37,32.44,31.95,32.25,26900.0,22.7262,22.7754,22.4313,22.642,26900.0
2005-05-03 15:30:00,32.3,32.3,32.08,32.14,40500.0,22.6771,22.6771,22.5226,22.5647,40500.0
2005-05-04 09:30:00,32.18,32.28,32.07,32.18,4700.0,22.5928,22.663,22.5156,22.5928,4700.0
2005-05-04 10:00:00,32.2,32.35,32.2,32.29,14600.0,22.6069,22.7122,22.6069,22.6701,14600.0
2005-05-04 10:30:00,32.31,32.5,32.31,32.46,18800.0,22.6841,22.8175,22.6841,22.7894,18800.0
2005-05-04 11:00:00,32.52,32.53,32.4,32.53,8100.0,22.8315,22.8385,22.7473,22.8385,8100.0
2005-05-04 11:30:00,32.54,32.6,32.46,32.49,6400.0,22.8456,22.8877,22.7894,22.8105,6400.0
2005-05-04 12:00:00,32.48,32.48,32.38,32.42,4800.0,22.8034,22.8034,22.7332,22.7613,4800.0
2005-05-04 12:30:00,32.45,32.48,32.45,32.48,5100.0,22.7824,22.8034,22.7824,22.8034,5100.0
2005-05-04 13:00:00,32.48,32.52,32.47,32.51,5700.0,22.8034,22.8315,22.7964,22.8245,5700.0
2005-05-04 13:30:00,32.52,32.56,32.46,32.56,12600.0,22.8315,22.8596,22.7894,22.8596,12600.0
2005-05-04 14:00:00,32.56,32.79,32.56,32.79,14100.0,22.8596,23.0211,22.8596,23.0211,14100.0
2005-05-04 14:30:00,32.76,32.76,32.59,32.6,6900.0,23.0,23.0,22.8807,22.8877,6900.0
2005-05-04 15:00:00,32.6,32.69,32.55,32.66,20800.0,22.8877,22.9509,22.8526,22.9298,20800.0
2005-05-04 15:30:00,32.69,32.8,32.66,32.69,18600.0,22.9509,23.0281,22.9298,22.9509,18600.0
2005-05-05 09:30:00,32.9,32.9,32.32,32.4,21200.0,23.0983,23.0983,22.6911,22.7473,21200.0
2005-05-05 10:00:00,32.42,32.73,32.36,32.72,16800.0,22.7613,22.979,22.7192,22.9719,16800.0
2005-05-05 10:30:00,32.73,32.84,32.66,32.78,8400.0,22.979,23.0562,22.9298,23.0141,8400.0
2005-05-05 11:00:00,32.75,32.89,32.72,32.76,13500.0,22.993,23.0913,22.9719,23.0,13500.0
2005-05-05 11:30:00,32.77,32.79,32.71,32.75,10800.0,23.007,23.0211,22.9649,22.993,10800.0
2005-05-05 12:00:00,32.74,32.74,32.66,32.72,3300.0,22.986,22.986,22.9298,22.9719,3300.0
2005-05-05 12:30:00,32.72,32.72,32.21,32.21,17400.0,22.9719,22.9719,22.6139,22.6139,17400.0
2005-05-05 13:00:00,32.24,32.26,32.1,32.22,18300.0,22.6349,22.649,22.5367,22.6209,18300.0
2005-05-05 13:30:00,32.23,32.49,32.23,32.48,44700.0,22.6279,22.8105,22.6279,22.8034,44700.0
2005-05-05 14:00:00,32.48,32.72,32.48,32.58,16800.0,22.8034,22.9719,22.8034,22.8737,16800.0
2005-05-05 14:30:00,32.61,32.67,32.49,32.49,23900.0,22.8947,22.9368,22.8105,22.8105,23900.0
2005-05-05 15:00:00,32.49,32.7,32.49,32.63,35800.0,22.8105,22.9579,22.8105,22.9088,35800.0
2005-05-05 15:30:00,32.58,32.67,32.42,32.51,56800.0,22.8737,22.9368,22.7613,22.8245,56800.0
2005-05-06 09:30:00,32.71,32.8,32.3,32.34,11700.0,22.9649,23.0281,22.6771,22.7052,11700.0
2005-05-06 10:00:00,32.38,32.48,32.33,32.48,13100.0,22.7332,22.8034,22.6981,22.8034,13100.0
2005-05-06 10:30:00,32.43,32.51,32.36,32.49,15100.0,22.7683,22.8245,22.7192,22.8105,15100.0
2005-05-06 11:00:00,32.53,32.53,32.41,32.46,4800.0,22.8385,22.8385,22.7543,22.7894,4800.0
2005-05-06 11:30:00,32.43,32.57,32.36,32.36,11100.0,22.7683,22.8666,22.7192,22.7192,11100.0
2005-05-06 12:00:00,32.32,32.35,32.32,32.34,6500.0,22.6911,22.7122,22.6911,22.7052,6500.0
2005-05-06 12:30:00,32.44,32.45,32.32,32.39,5700.0,22.7754,22.7824,22.6911,22.7403,5700.0
2005-05-06 13:00:00,32.39,32.65,32.36,32.64,17200.0,22.7403,22.9228,22.7192,22.9158,17200.0
2005-05-06 13:30:00,32.63,32.67,32.57,32.58,12800.0,22.9088,22.9368,22.8666,22.8737,12800.0
2005-05-06 14:00:00,32.59,32.83,32.58,32.61,13500.0,22.8807,23.0492,22.8737,22.8947,13500.0
2005-05-06 14:30:00,32.61,32.61,32.5,32.52,5100.0,22.8947,22.8947,22.8175,22.8315,5100.0
2005-05-06 15:00:00,32.51,32.73,32.51,32.73,47300.0,22.8245,22.979,22.8245,22.979,47300.0
2005-05-06 15:30:00,32.66,32.68,32.47,32.53,40400.0,22.9298,22.9439,22.7964,22.8385,40400.0
2005-05-09 09:30:00,32.44,32.77,32.15,32.27,17600.0,22.7754,23.007,22.5718,22.656,17600.0
2005-05-09 10:00:00,32.31,32.42,32.1,32.13,15700.0,22.6841,22.7613,22.5367,22.5577,15700.0
2005-05-09 10:30:00,32.14,32.53,32.14,32.27,14100.0,22.5647,22.8385,22.5647,22.656,14100.0
2005-05-09 11:00:00,32.27,32.4,32.23,32.4,6200.0,22.656,22.7473,22.6279,22.7473,6200.0
2005-05-09 11:30:00,32.37,32.42,32.35,32.35,6500.0,22.7262,22.7613,22.7122,22.7122,6500.0
2005-05-09 12:00:00,32.34,32.46,32.31,32.31,13100.0,22.7052,22.7894,22.6841,22.6841,13100.0
2005-05-09 12:30:00,32.36,32.36,32.26,32.28,13200.0,22.7192,22.7192,22.649,22.663,13200.0
2005-05-09 13:00:00,32.26,32.34,32.22,32.22,4800.0,22.649,22.7052,22.6209,22.6209,4800.0
2005-05-09 13:30:00,32.23,32.39,32.23,32.35,14600.0,22.6279,22.7403,22.6279,22.7122,14600.0
2005-05-09 14:00:00,32.3,32.33,32.22,32.22,10900.0,22.6771,22.6981,22.6209,22.6209,10900.0
2005-05-09 14:30:00,32.2,32.31,32.15,32.2,32200.0,22.6069,22.6841,22.5718,22.6069,32200.0
2005-05-09 15:00:00,32.17,32.21,32.02,32.06,82700.0,22.5858,22.6139,22.4805,22.5086,82700.0
2005-05-09 15:30:00,32.07,32.3,32.06,32.15,81500.0,22.5156,22.6771,22.5086,22.5718,81500.0
2005-05-10 09:30:00,32.06,32.1,32.0,32.05,19800.0,22.5086,22.5367,22.4664,22.5016,19800.0
2005-05-10 10:00:00,32.01,32.12,32.0,32.12,6400.0,22.4735,22.5507,22.4664,22.5507,6400.0
2005-05-10 10:30:00,32.05,32.11,31.94,31.98,9200.0,22.5016,22.5437,22.4243,22.4524,9200.0
2005-05-10 11:00:00,32.01,32.23,32.01,32.19,15000.0,22.4735,22.6279,22.4735,22.5998,15000.0
2005-05-10 11:30:00,32.23,32.23,31.99,32.04,9600.0,22.6279,22.6279,22.4594,22.4945,9600.0
2005-05-10 12:00:00,32.07,32.12,32.0,32.1,7100.0,22.5156,22.5507,22.4664,22.5367,7100.0
2005-05-10 12:30:00,32.1,32.2,32.09,32.2,1700.0,22.5367,22.6069,22.5296,22.6069,1700.0
2005-05-10 13:00:00,32.21,32.23,32.03,32.22,7400.0,22.6139,22.6279,22.4875,22.6209,7400.0
2005-05-10 13:30:00,32.24,32.27,32.09,32.15,6500.0,22.6349,22.656,22.5296,22.5718,6500.0
2005-05-10 14:00:00,32.16,32.27,32.15,32.25,10600.0,22.5788,22.656,22.5718,22.642,10600.0
2005-05-10 14:30:00,32.25,32.27,32.02,32.08,16000.0,22.642,22.656,22.4805,22.5226,16000.0
2005-05-10 15:00:00,32.08,32.15,31.98,32.13,18400.0,22.5226,22.5718,22.4524,22.5577,18400.0
2005-05-10 15:30:00,32.14,32.14,31.82,31.82,65300.0,22.5647,22.5647,22.3401,22.3401,65300.0
2005-05-11 09:30:00,31.82,32.13,31.81,32.04,20100.0,22.3401,22.5577,22.3331,22.4945,20100.0
2005-05-11 10:00:00,32.0,32.05,31.8,31.87,13400.0,22.4664,22.5016,22.326,22.3752,13400.0
2005-05-11 10:30:00,31.85,32.1,31.79,31.91,19800.0,22.3611,22.5367,22.319,22.4033,19800.0
2005-05-11 11:00:00,31.91,31.99,31.79,31.96,9000.0,22.4033,22.4594,22.319,22.4384,9000.0
2005-05-11 11:30:00,31.96,32.0,31.92,31.99,5600.0,22.4384,22.4664,22.4103,22.4594,5600.0
2005-05-11 12:00:00,31.99,32.04,31.55,32.01,14100.0,22.4594,22.4945,22.1505,22.4735,14100.0
2005-05-11 12:30:00,31.93,31.95,31.88,31.91,3700.0,22.4173,22.4313,22.3822,22.4033,3700.0
2005-05-11 13:00:00,31.94,32.0,31.88,31.88,2900.0,22.4243,22.4664,22.3822,22.3822,2900.0
2005-05-11 13:30:00,31.88,31.88,31.78,31.84,6800.0,22.3822,22.3822,22.312,22.3541,6800.0
2005-05-11 14:00:00,31.86,32.09,31.86,32.07,9100.0,22.3682,22.5296,22.3682,22.5156,9100.0
2005-05-11 14:30:00,32.06,32.11,32.01,32.03,7000.0,22.5086,22.5437,22.4735,22.4875,7000.0
2005-05-11 15:00:00,32.02,32.12,31.99,32.11,6000.0,22.4805,22.5507,22.4594,22.5437,6000.0
2005-05-11 15:30:00,32.11,32.25,31.98,32.19,47300.0,22.5437,22.642,22.4524,22.5998,47300.0
2005-05-12 09:30:00,32.15,32.29,32.15,32.21,8200.0,22.5718,22.6701,22.5718,22.6139,8200.0
2005-05-12 10:00:00,32.21,32.45,32.21,32.38,11400.0,22.6139,22.7824,22.6139,22.7332,11400.0
2005-05-12 10:30:00,32.38,32.48,32.23,32.34,84600.0,22.7332,22.8034,22.6279,22.7052,84600.0
2005-05-12 11:00:00,32.34,32.44,32.25,32.38,12300.0,22.7052,22.7754,22.642,22.7332,12300.0
2005-05-12 11:30:00,32.37,32.48,32.37,32.48,14600.0,22.7262,22.8034,22.7262,22.8034,14600.0
2005-05-12 12:00:00,32.49,32.51,32.35,32.51,7300.0,22.8105,22.8245,22.7122,22.8245,7300.0
2005-05-12 12:30:00,32.5,32.52,32.5,32.51,32600.0,22.8175,22.8315,22.8175,22.8245,32600.0
2005-05-12 13:00:00,32.51,32.51,32.5,32.51,10200.0,22.8245,22.8245,22.8175,22.8245,10200.0
2005-05-12 13:30:00,32.51,32.52,32.49,32.51,47500.0,22.8245,22.8315,22.8105,22.8245,47500.0
2005-05-12 14:00:00,32.51,32.53,32.5,32.51,26400.0,22.8245,22.8385,22.8175,22.8245,26400.0
2005-05-12 14:30:00,32.51,32.51,32.43,32.44,56900.0,22.8245,22.8245,22.7683,22.7754,56900.0
2005-05-12 15:00:00,32.43,32.44,32.18,32.25,26000.0,22.7683,22.7754,22.5928,22.642,26000.0
2005-05-12 15:30:00,32.25,32.4,32.24,32.4,37100.0,22.642,22.7473,22.6349,22.7473,37100.0
2005-05-13 09:30:00,32.34,32.5,32.0,32.0,19100.0,22.7052,22.8175,22.4664,22.4664,19100.0
2005-05-13 10:00:00,32.05,32.36,31.97,32.22,14100.0,22.5016,22.7192,22.4454,22.6209,14100.0
2005-05-13 10:30:00,32.16,32.26,32.11,32.26,16800.0,22.5788,22.649,22.5437,22.649,16800.0
2005-05-13 11:00:00,32.26,32.34,32.2,32.34,7100.0,22.649,22.7052,22.6069,22.7052,7100.0
2005-05-13 11:30:00,32.34,32.39,32.28,32.35,7000.0,22.7052,22.7403,22.663,22.7122,7000.0
2005-05-13 12:00:00,32.38,32.4,32.28,32.28,7100.0,22.7332,22.7473,22.663,22.663,7100.0
2005-05-13 12:30:00,32.29,32.29,32.2,32.2,4700.0,22.6701,22.6701,22.6069,22.6069,4700.0
2005-05-13 13:00:00,32.2,32.21,32.18,32.21,11400.0,22.6069,22.6139,22.5928,22.6139,11400.0
2005-05-13 13:30:00,32.2,32.22,32.1,32.17,19800.0,22.6069,22.6209,22.5367,22.5858,19800.0
2005-05-13 14:00:00,32.15,32.18,31.92,31.98,26400.0,22.5718,22.5928,22.4103,22.4524,26400.0
2005-05-13 14:30:00,31.97,31.97,31.83,31.94,32500.0,22.4454,22.4454,22.3471,22.4243,32500.0
2005-05-13 15:00:00,31.93,32.2,31.9,32.12,16900.0,22.4173,22.6069,22.3962,22.5507,16900.0
2005-05-13 15:30:00,32.12,32.24,32.08,32.23,37600.0,22.5507,22.6349,22.5226,22.6279,37600.0
2005-05-16 09:30:00,32.4,32.6,32.19,32.5,10200.0,22.7473,22.8877,22.5998,22.8175,10200.0
2005-05-16 10:00:00,32.53,32.68,32.5,32.6,14500.0,22.8385,22.9439,22.8175,22.8877,14500.0
2005-05-16 10:30:00,32.61,32.94,32.6,32.93,30800.0,22.8947,23.1264,22.8877,23.1194,30800.0
2005-05-16 11:00:00,32.84,32.99,32.76,32.99,17600.0,23.0562,23.1615,23.0,23.1615,17600.0
2005-05-16 11:30:00,32.97,33.05,32.91,33.01,23000.0,23.1475,23.2036,23.1053,23.1755,23000.0
2005-05-16 12:00:00,33.06,33.08,32.98,32.98,10000.0,23.2107,23.2247,23.1545,23.1545,10000.0
2005-05-16 12:30:00,32.98,33.03,32.95,33.0,9300.0,23.1545,23.1896,23.1334,23.1685,9300.0
2005-05-16 13:00:00,33.01,33.13,32.98,33.1,18000.0,23.1755,23.2598,23.1545,23.2387,18000.0
2005-05-16 13:30:00,33.07,33.26,33.04,33.22,18100.0,23.2177,23.3511,23.1966,23.323,18100.0
2005-05-16 14:00:00,33.21,33.21,32.93,33.04,12300.0,23.316,23.316,23.1194,23.1966,12300.0
2005-05-16 14:30:00,33.04,33.11,33.01,33.06,19200.0,23.1966,23.2458,23.1755,23.2107,19200.0
2005-05-16 15:00:00,33.07,33.22,32.99,33.14,22600.0,23.2177,23.323,23.1615,23.2668,22600.0
2005-05-16 15:30:00,33.14,33.3,33.0,33.3,47500.0,23.2668,23.3791,23.1685,23.3791,47500.0
2005-05-17 09:30:00,33.21,33.43,33.04,33.24,58500.0,23.316,23.4704,23.1966,23.337,58500.0
2005-05-17 10:00:00,33.28,33.38,33.2,33.2,26000.0,23.3651,23.4353,23.3089,23.3089,26000.0
2005-05-17 10:30:00,33.2,33.24,33.14,33.16,16000.0,23.3089,23.337,23.2668,23.2809,16000.0
2005-05-17 11:00:00,33.17,33.19,33.04,33.11,16100.0,23.2879,23.3019,23.1966,23.2458,16100.0
2005-05-17 11:30:00,33.11,33.28,33.1,33.13,11900.0,23.2458,23.3651,23.2387,23.2598,11900.0
2005-05-17 12:00:00,33.14,33.16,33.08,33.11,5900.0,23.2668,23.2809,23.2247,23.2458,5900.0
2005-05-17 12:30:00,33.11,33.11,33.0,33.01,8200.0,23.2458,23.2458,23.1685,23.1755,8200.0
2005-05-17 13:00:00,33.01,33.21,33.01,33.2,18400.0,23.1755,23.316,23.1755,23.3089,18400.0
2005-05-17 13:30:00,33.16,33.23,33.15,33.16,22900.0,23.2809,23.33,23.2738,23.2809,22900.0
2005-05-17 14:00:00,33.16,33.24,33.1,33.2,47000.0,23.2809,23.337,23.2387,23.3089,47000.0
2005-05-17 14:30:00,33.21,33.49,33.17,33.41,34600.0,23.316,23.5125,23.2879,23.4564,34600.0
2005-05-17 15:00:00,33.41,33.46,33.33,33.39,25100.0,23.4564,23.4915,23.4002,23.4423,25100.0
2005-05-17 15:30:00,33.39,33.51,33.39,33.48,40100.0,23.4423,23.5266,23.4423,23.5055,40100.0
2005-05-18 09:30:00,33.6,33.99,33.4,33.94,17300.0,23.5898,23.8636,23.4494,23.8285,17300.0
2005-05-18 10:00:00,33.99,34.25,33.89,34.2,30700.0,23.8636,24.0461,23.7934,24.011,30700.0
2005-05-18 10:30:00,34.25,34.51,34.24,34.27,40400.0,24.0461,24.2287,24.0391,24.0602,40400.0
2005-05-18 11:00:00,34.27,34.35,34.0,34.28,77500.0,24.0602,24.1163,23.8706,24.0672,77500.0
2005-05-18 11:30:00,34.27,34.38,34.26,34.3,45300.0,24.0602,24.1374,24.0531,24.0812,45300.0
2005-05-18 12:00:00,34.33,34.66,34.32,34.61,23600.0,24.1023,24.334,24.0953,24.2989,23600.0
2005-05-18 12:30:00,34.61,34.93,34.6,34.85,34800.0,24.2989,24.5235,24.2918,24.4674,34800.0
2005-05-18 13:00:00,34.88,34.88,34.74,34.77,28500.0,24.4884,24.4884,24.3901,24.4112,28500.0
2005-05-18 13:30:00,34.74,34.82,34.7,34.7,20100.0,24.3901,24.4463,24.3621,24.3621,20100.0
2005-05-18 14:00:00,34.7,34.81,34.68,34.8,22700.0,24.3621,24.4393,24.348,24.4323,22700.0
2005-05-18 14:30:00,34.76,34.82,34.68,34.75,23900.0,24.4042,24.4463,24.348,24.3972,23900.0
2005-05-18 15:00:00,34.75,34.85,34.75,34.78,58800.0,24.3972,24.4674,24.3972,24.4182,58800.0
2005-05-18 15:30:00,34.78,34.92,34.67,34.92,58100.0,24.4182,24.5165,24.341,24.5165,58100.0
2005-05-19 09:30:00,34.62,34.8,33.93,34.46,89100.0,24.3059,24.4323,23.8215,24.1936,89100.0
2005-05-19 10:00:00,34.39,34.49,34.27,34.45,57800.0,24.1444,24.2146,24.0602,24.1865,57800.0
2005-05-19 10:30:00,34.46,34.51,34.37,34.44,46400.0,24.1936,24.2287,24.1304,24.1795,46400.0
2005-05-19 11:00:00,34.44,34.5,34.38,34.45,36400.0,24.1795,24.2216,24.1374,24.1865,36400.0
2005-05-19 11:30:00,34.45,34.46,34.33,34.46,39300.0,24.1865,24.1936,24.1023,24.1936,39300.0
2005-05-19 12:00:00,34.44,34.52,34.34,34.39,24900.0,24.1795,24.2357,24.1093,24.1444,24900.0
2005-05-19 12:30:00,34.4,34.42,34.35,34.4,27600.0,24.1514,24.1655,24.1163,24.1514,27600.0
2005-05-19 13:00:00,34.41,34.42,34.36,34.4,20400.0,24.1585,24.1655,24.1233,24.1514,20400.0
2005-05-19 13:30:00,34.4,34.41,34.3,34.39,31600.0,24.1514,24.1585,24.0812,24.1444,31600.0
2005-05-19 14:00:00,34.39,34.4,34.29,34.33,22000.0,24.1444,24.1514,24.0742,24.1023,22000.0
2005-05-19 14:30:00,34.35,34.45,34.12,34.37,33400.0,24.1163,24.1865,23.9549,24.1304,33400.0
2005-05-19 15:00:00,34.38,34.48,34.3,34.32,32000.0,24.1374,24.2076,24.0812,24.0953,32000.0
2005-05-19 15:30:00,34.32,34.46,34.31,34.41,39200.0,24.0953,24.1936,24.0882,24.1585,39200.0
2005-05-20 09:30:00,34.5,34.5,33.85,34.13,21900.0,24.2216,24.2216,23.7653,23.9619,21900.0
2005-05-20 10:00:00,34.05,34.26,34.01,34.25,84100.0,23.9057,24.0531,23.8776,24.0461,84100.0
2005-05-20 10:30:00,34.28,34.3,34.02,34.05,30400.0,24.0672,24.0812,23.8846,23.9057,30400.0
2005-05-20 11:00:00,34.05,34.06,33.87,33.94,37100.0,23.9057,23.9127,23.7793,23.8285,37100.0
2005-05-20 11:30:00,33.95,34.24,33.95,34.17,54400.0,23.8355,24.0391,23.8355,23.99,54400.0
2005-05-20 12:00:00,34.2,34.44,34.19,34.44,25000.0,24.011,24.1795,24.004,24.1795,25000.0
2005-05-20 12:30:00,34.42,34.42,34.33,34.37,20300.0,24.1655,24.1655,24.1023,24.1304,20300.0
2005-05-20 13:00:00,34.37,34.37,34.26,34.32,16300.0,24.1304,24.1304,24.0531,24.0953,16300.0
2005-05-20 13:30:00,34.3,34.34,34.29,34.3,11900.0,24.0812,24.1093,24.0742,24.0812,11900.0
2005-05-20 14:00:00,34.3,34.4,34.3,34.35,48500.0,24.0812,24.1514,24.0812,24.1163,48500.0
2005-05-20 14:30:00,34.37,34.39,34.24,34.25,14300.0,24.1304,24.1444,24.0391,24.0461,14300.0
2005-05-20 15:00:00,34.25,34.25,34.17,34.17,23100.0,24.0461,24.0461,23.99,23.99,23100.0
2005-05-20 15:30:00,34.17,34.33,34.12,34.17,40900.0,23.99,24.1023,23.9549,23.99,40900.0
2005-05-23 09:30:00,34.2,34.26,34.1,34.22,27800.0,24.011,24.0531,23.9408,24.0251,27800.0
2005-05-23 10:00:00,34.22,34.24,34.2,34.24,43400.0,24.0251,24.0391,24.011,24.0391,43400.0
2005-05-23 10:30:00,34.26,34.27,34.11,34.14,18400.0,24.0531,24.0602,23.9478,23.9689,18400.0
2005-05-23 11:00:00,34.13,34.2,34.11,34.17,16800.0,23.9619,24.011,23.9478,23.99,16800.0
2005-05-23 11:30:00,34.19,34.2,34.13,34.17,25800.0,24.004,24.011,23.9619,23.99,25800.0
2005-05-23 12:00:00,34.17,34.17,34.1,34.15,30500.0,23.99,23.99,23.9408,23.9759,30500.0
2005-05-23 12:30:00,34.13,34.15,34.06,34.09,36400.0,23.9619,23.9759,23.9127,23.9338,36400.0
2005-05-23 13:00:00,34.08,34.16,34.08,34.13,3800.0,23.9268,23.9829,23.9268,23.9619,3800.0
2005-05-23 13:30:00,34.12,34.15,34.1,34.15,2700.0,23.9549,23.9759,23.9408,23.9759,2700.0
2005-05-23 14:00:00,34.15,34.2,34.1,34.15,39000.0,23.9759,24.011,23.9408,23.9759,39000.0
2005-05-23 14:30:00,34.19,34.21,34.19,34.2,6700.0,24.004,24.018,24.004,24.011,6700.0
2005-05-23 15:00:00,34.2,34.3,34.16,34.16,24900.0,24.011,24.0812,23.9829,23.9829,24900.0
2005-05-23 15:30:00,34.16,34.22,34.06,34.1,18500.0,23.9829,24.0251,23.9127,23.9408,18500.0
2005-05-24 09:30:00,33.77,34.04,33.7,33.86,42700.0,23.7091,23.8987,23.66,23.7723,42700.0
2005-05-24 10:00:00,33.86,33.87,33.66,33.85,35600.0,23.7723,23.7793,23.6319,23.7653,35600.0
2005-05-24 10:30:00,33.85,33.85,33.74,33.84,38300.0,23.7653,23.7653,23.6881,23.7583,38300.0
2005-05-24 11:00:00,33.8,33.82,33.74,33.79,91000.0,23.7302,23.7442,23.6881,23.7232,91000.0
2005-05-24 11:30:00,33.79,33.8,33.63,33.65,8400.0,23.7232,23.7302,23.6108,23.6249,8400.0
2005-05-24 12:00:00,33.66,33.79,33.66,33.67,9400.0,23.6319,23.7232,23.6319,23.6389,9400.0
2005-05-24 12:30:00,33.68,33.7,33.63,33.67,13200.0,23.6459,23.66,23.6108,23.6389,13200.0
2005-05-24 13:00:00,33.65,33.72,33.65,33.71,49600.0,23.6249,23.674,23.6249,23.667,49600.0
2005-05-24 13:30:00,33.71,33.71,33.65,33.65,14500.0,23.667,23.667,23.6249,23.6249,14500.0
2005-05-24 14:00:00,33.64,33.68,33.6,33.66,40200.0,23.6179,23.6459,23.5898,23.6319,40200.0
2005-05-24 14:30:00,33.65,33.76,33.63,33.73,38400.0,23.6249,23.7021,23.6108,23.681,38400.0
2005-05-24 15:00:00,33.74,34.06,32.73,34.04,43400.0,23.6881,23.9127,22.979,23.8987,43400.0
2005-05-24 15:30:00,34.03,34.12,33.95,34.03,45600.0,23.8917,23.9549,23.8355,23.8917,45600.0
2005-05-25 09:30:00,33.9,33.9,33.49,33.59,22900.0,23.8004,23.8004,23.5125,23.5828,22900.0
2005-05-25 10:00:00,33.59,33.62,33.37,33.39,15600.0,23.5828,23.6038,23.4283,23.4423,15600.0
2005-05-25 10:30:00,33.37,33.41,33.25,33.31,14900.0,23.4283,23.4564,23.344,23.3862,14900.0
2005-05-25 11:00:00,33.35,33.35,33.22,33.28,23000.0,23.4143,23.4143,23.323,23.3651,23000.0
2005-05-25 11:30:00,33.3,33.36,33.24,33.29,11700.0,23.3791,23.4213,23.337,23.3721,11700.0
2005-05-25 12:00:00,33.29,33.49,33.29,33.44,9800.0,23.3721,23.5125,23.3721,23.4774,9800.0
2005-05-25 12:30:00,33.44,33.53,33.44,33.49,11200.0,23.4774,23.5406,23.4774,23.5125,11200.0
2005-05-25 13:00:00,33.49,33.58,33.45,33.45,6600.0,23.5125,23.5757,23.4845,23.4845,6600.0
2005-05-25 13:30:00,33.41,33.56,33.41,33.56,7000.0,23.4564,23.5617,23.4564,23.5617,7000.0
2005-05-25 14:00:00,33.54,33.58,33.53,33.55,9800.0,23.5476,23.5757,23.5406,23.5547,9800.0
2005-05-25 14:30:00,33.59,33.66,33.57,33.6,10500.0,23.5828,23.6319,23.5687,23.5898,10500.0
2005-05-25 15:00:00,33.65,33.65,33.5,33.5,9400.0,23.6249,23.6249,23.5196,23.5196,9400.0
2005-05-25 15:30:00,33.5,33.53,33.33,33.37,19100.0,23.5196,23.5406,23.4002,23.4283,19100.0
2005-05-26 09:30:00,33.33,33.61,33.33,33.48,7800.0,23.4002,23.5968,23.4002,23.5055,7800.0
2005-05-26 10:00:00,33.43,33.8,33.43,33.79,8400.0,23.4704,23.7302,23.4704,23.7232,8400.0
2005-05-26 10:30:00,33.79,33.88,33.78,33.87,12800.0,23.7232,23.7864,23.7161,23.7793,12800.0
2005-05-26 11:00:00,33.83,33.87,33.72,33.83,5400.0,23.7512,23.7793,23.674,23.7512,5400.0
2005-05-26 11:30:00,33.84,33.95,33.77,33.79,5300.0,23.7583,23.8355,23.7091,23.7232,5300.0
2005-05-26 12:00:00,33.75,33.82,33.74,33.82,3500.0,23.6951,23.7442,23.6881,23.7442,3500.0
2005-05-26 12:30:00,33.76,33.81,33.76,33.78,1500.0,23.7021,23.7372,23.7021,23.7161,1500.0
2005-05-26 13:00:00,33.76,33.76,33.62,33.65,6500.0,23.7021,23.7021,23.6038,23.6249,6500.0
2005-05-26 13:30:00,33.65,33.65,33.55,33.61,1800.0,23.6249,23.6249,23.5547,23.5968,1800.0
2005-05-26 14:00:00,33.61,33.63,33.59,33.62,2400.0,23.5968,23.6108,23.5828,23.6038,2400.0
2005-05-26 14:30:00,33.57,33.64,33.57,33.64,2300.0,23.5687,23.6179,23.5687,23.6179,2300.0
2005-05-26 15:00:00,33.63,33.7,33.62,33.67,8100.0,23.6108,23.66,23.6038,23.6389,8100.0
2005-05-26 15:30:00,33.67,33.81,33.67,33.76,13600.0,23.6389,23.7372,23.6389,23.7021,13600.0
2005-05-27 09:30:00,33.49,33.75,33.4,33.73,9100.0,23.5125,23.6951,23.4494,23.681,9100.0
2005-05-27 10:00:00,33.7,33.72,33.45,33.52,8000.0,23.66,23.674,23.4845,23.5336,8000.0
2005-05-27 10:30:00,33.55,33.62,33.52,33.56,4200.0,23.5547,23.6038,23.5336,23.5617,4200.0
2005-05-27 11:00:00,33.56,33.66,33.56,33.6,4500.0,23.5617,23.6319,23.5617,23.5898,4500.0
2005-05-27 11:30:00,33.6,33.6,33.58,33.6,1400.0,23.5898,23.5898,23.5757,23.5898,1400.0
2005-05-27 12:00:00,33.6,33.7,33.6,33.67,1300.0,23.5898,23.66,23.5898,23.6389,1300.0
2005-05-27 12:30:00,33.69,33.72,33.69,33.7,1300.0,23.653,23.674,23.653,23.66,1300.0
2005-05-27 13:00:00,33.67,33.98,33.67,33.92,6900.0,23.6389,23.8566,23.6389,23.8144,6900.0
2005-05-27 13:30:00,33.92,33.93,33.86,33.9,6100.0,23.8144,23.8215,23.7723,23.8004,6100.0
2005-05-27 14:00:00,33.89,33.91,33.84,33.85,5500.0,23.7934,23.8074,23.7583,23.7653,5500.0
2005-05-27 14:30:00,33.86,33.87,33.79,33.85,2600.0,23.7723,23.7793,23.7232,23.7653,2600.0
2005-05-27 15:00:00,33.77,33.83,33.76,33.8,1400.0,23.7091,23.7512,23.7021,23.7302,1400.0
2005-05-27 15:30:00,33.8,33.8,33.66,33.76,14000.0,23.7302,23.7302,23.6319,23.7021,14000.0
2005-05-31 09:30:00,33.83,33.88,33.56,33.56,8800.0,23.7512,23.7864,23.5617,23.5617,8800.0
2005-05-31 10:00:00,33.56,33.74,33.55,33.73,18600.0,23.5617,23.6881,23.5547,23.681,18600.0
2005-05-31 10:30:00,33.68,33.75,33.68,33.72,11100.0,23.6459,23.6951,23.6459,23.674,11100.0
2005-05-31 11:00:00,33.68,33.7,33.67,33.67,10700.0,23.6459,23.66,23.6389,23.6389,10700.0
2005-05-31 11:30:00,33.68,33.74,33.67,33.68,6200.0,23.6459,23.6881,23.6389,23.6459,6200.0
2005-05-31 12:00:00,33.66,33.67,33.64,33.64,5400.0,23.6319,23.6389,23.6179,23.6179,5400.0
2005-05-31 12:30:00,33.64,33.68,33.63,33.63,10500.0,23.6179,23.6459,23.6108,23.6108,10500.0
2005-05-31 13:00:00,33.64,33.7,33.63,33.68,3600.0,23.6179,23.66,23.6108,23.6459,3600.0
2005-05-31 13:30:00,33.68,33.76,33.68,33.76,5900.0,23.6459,23.7021,23.6459,23.7021,5900.0
2005-05-31 14:00:00,33.79,33.87,33.75,33.76,20500.0,23.7232,23.7793,23.6951,23.7021,20500.0
2005-05-31 14:30:00,33.76,33.88,33.75,33.78,8900.0,23.7021,23.7864,23.6951,23.7161,8900.0
2005-05-31 15:00:00,33.78,33.9,33.77,33.85,16200.0,23.7161,23.8004,23.7091,23.7653,16200.0
2005-05-31 15:30:00,33.85,33.87,33.64,33.69,34500.0,23.7653,23.7793,23.6179,23.653,34500.0
2005-06-01 09:30:00,33.58,33.95,33.53,33.89,18900.0,23.5757,23.8355,23.5406,23.7934,18900.0
2005-06-01 10:00:00,33.89,34.33,33.84,34.32,18100.0,23.7934,24.1023,23.7583,24.0953,18100.0
2005-06-01 10:30:00,34.33,34.36,34.29,34.33,17700.0,24.1023,24.1233,24.0742,24.1023,17700.0
2005-06-01 11:00:00,34.32,34.5,34.32,34.44,15100.0,24.0953,24.2216,24.0953,24.1795,15100.0
2005-06-01 11:30:00,34.46,34.47,34.42,34.46,15200.0,24.1936,24.2006,24.1655,24.1936,15200.0
2005-06-01 12:00:00,34.45,34.47,34.26,34.26,9800.0,24.1865,24.2006,24.0531,24.0531,9800.0
2005-06-01 12:30:00,34.29,34.31,34.16,34.23,8800.0,24.0742,24.0882,23.9829,24.0321,8800.0
2005-06-01 13:00:00,34.22,34.32,34.22,34.3,8300.0,24.0251,24.0953,24.0251,24.0812,8300.0
2005-06-01 13:30:00,34.3,34.35,34.22,34.35,10000.0,24.0812,24.1163,24.0251,24.1163,10000.0
2005-06-01 14:00:00,34.36,34.4,34.05,34.06,21100.0,24.1233,24.1514,23.9057,23.9127,21100.0
2005-06-01 14:30:00,34.06,34.09,33.73,33.91,31800.0,23.9127,23.9338,23.681,23.8074,31800.0
2005-06-01 15:00:00,33.91,34.09,33.91,34.09,19000.0,23.8074,23.9338,23.8074,23.9338,19000.0
2005-06-01 15:30:00,34.09,34.3,34.09,34.17,21100.0,23.9338,24.0812,23.9338,23.99,21100.0
2005-06-02 09:30:00,34.32,34.35,34.06,34.2,21100.0,24.0953,24.1163,23.9127,24.011,21100.0
2005-06-02 10:00:00,34.18,34.22,34.03,34.09,23100.0,23.997,24.0251,23.8917,23.9338,23100.0
2005-06-02 10:30:00,34.12,34.25,34.05,34.07,9700.0,23.9549,24.0461,23.9057,23.9197,9700.0
2005-06-02 11:00:00,34.07,34.16,33.97,34.1,10800.0,23.9197,23.9829,23.8495,23.9408,10800.0
2005-06-02 11:30:00,34.09,34.21,33.97,34.0,65300.0,23.9338,24.018,23.8495,23.8706,65300.0
2005-06-02 12:00:00,34.01,34.19,33.98,34.14,17700.0,23.8776,24.004,23.8566,23.9689,17700.0
2005-06-02 12:30:00,34.13,34.24,34.08,34.08,19100.0,23.9619,24.0391,23.9268,23.9268,19100.0
2005-06-02 13:00:00,34.07,34.1,33.99,34.0,13500.0,23.9197,23.9408,23.8636,23.8706,13500.0
2005-06-02 13:30:00,34.0,34.02,34.0,34.02,30200.0,23.8706,23.8846,23.8706,23.8846,30200.0
2005-06-02 14:00:00,34.03,34.07,34.0,34.04,15200.0,23.8917,23.9197,23.8706,23.8987,15200.0
2005-06-02 14:30:00,34.06,34.16,34.02,34.1,12900.0,23.9127,23.9829,23.8846,23.9408,12900.0
2005-06-02 15:00:00,34.1,34.18,34.07,34.09,11700.0,23.9408,23.997,23.9197,23.9338,11700.0
2005-06-02 15:30:00,34.14,34.21,34.1,34.12,46800.0,23.9689,24.018,23.9408,23.9549,46800.0
2005-06-03 09:30:00,34.06,34.18,33.93,34.03,6400.0,23.9127,23.997,23.8215,23.8917,6400.0
2005-06-03 10:00:00,34.03,34.05,33.87,33.95,17900.0,23.8917,23.9057,23.7793,23.8355,17900.0
2005-06-03 10:30:00,33.91,33.91,33.8,33.81,12000.0,23.8074,23.8074,23.7302,23.7372,12000.0
2005-06-03 11:00:00,33.8,33.81,33.56,33.59,23900.0,23.7302,23.7372,23.5617,23.5828,23900.0
2005-06-03 11:30:00,33.59,33.6,33.35,33.4,26700.0,23.5828,23.5898,23.4143,23.4494,26700.0
2005-06-03 12:00:00,33.4,33.46,33.35,33.43,26700.0,23.4494,23.4915,23.4143,23.4704,26700.0
2005-06-03 12:30:00,33.43,33.45,33.38,33.43,29000.0,23.4704,23.4845,23.4353,23.4704,29000.0
2005-06-03 13:00:00,33.43,33.48,33.43,33.47,6300.0,23.4704,23.5055,23.4704,23.4985,6300.0
2005-06-03 13:30:00,33.47,33.6,33.47,33.56,6400.0,23.4985,23.5898,23.4985,23.5617,6400.0
2005-06-03 14:00:00,33.55,33.59,33.45,33.49,15100.0,23.5547,23.5828,23.4845,23.5125,15100.0
2005-06-03 14:30:00,33.49,33.55,33.38,33.48,13100.0,23.5125,23.5547,23.4353,23.5055,13100.0
2005-06-03 15:00:00,33.45,33.57,33.4,33.44,23200.0,23.4845,23.5687,23.4494,23.4774,23200.0
2005-06-03 15:30:00,33.46,33.5,33.35,33.36,26900.0,23.4915,23.5196,23.4143,23.4213,26900.0
2005-06-06 09:30:00,33.24,33.28,33.05,33.24,25700.0,23.337,23.3651,23.2036,23.337,25700.0
2005-06-06 10:00:00,33.22,33.23,33.11,33.2,38600.0,23.323,23.33,23.2458,23.3089,38600.0
2005-06-06 10:30:00,33.21,33.22,33.08,33.08,19500.0,23.316,23.323,23.2247,23.2247,19500.0
2005-06-06 11:00:00,33.13,33.25,33.1,33.23,40900.0,23.2598,23.344,23.2387,23.33,40900.0
2005-06-06 11:30:00,33.25,33.33,33.25,33.29,9900.0,23.344,23.4002,23.344,23.3721,9900.0
2005-06-06 12:00:00,33.3,33.34,33.29,33.32,18800.0,23.3791,23.4072,23.3721,23.3932,18800.0
2005-06-06 12:30:00,33.3,33.35,33.3,33.34,5400.0,23.3791,23.4143,23.3791,23.4072,5400.0
2005-06-06 13:00:00,33.34,33.35,33.27,33.3,8300.0,23.4072,23.4143,23.3581,23.3791,8300.0
2005-06-06 13:30:00,33.3,33.35,33.28,33.33,23000.0,23.3791,23.4143,23.3651,23.4002,23000.0
2005-06-06 14:00:00,33.35,33.4,33.33,33.36,33800.0,23.4143,23.4494,23.4002,23.4213,33800.0
2005-06-06 14:30:00,33.38,33.44,33.36,33.43,13300.0,23.4353,23.4774,23.4213,23.4704,13300.0
2005-06-06 15:00:00,33.41,33.5,33.4,33.49,39500.0,23.4564,23.5196,23.4494,23.5125,39500.0
2005-06-06 15:30:00,33.5,33.62,33.47,33.6,34300.0,23.5196,23.6038,23.4985,23.5898,34300.0
2005-06-07 09:30:00,33.5,33.72,33.48,33.72,17300.0,23.5196,23.674,23.5055,23.674,17300.0
2005-06-07 10:00:00,33.75,33.96,33.71,33.93,17300.0,23.6951,23.8425,23.667,23.8215,17300.0
2005-06-07 10:30:00,33.95,33.97,33.83,33.87,16200.0,23.8355,23.8495,23.7512,23.7793,16200.0
2005-06-07 11:00:00,33.87,33.91,33.7,33.75,16900.0,23.7793,23.8074,23.66,23.6951,16900.0
2005-06-07 11:30:00,33.77,33.85,33.69,33.8,18200.0,23.7091,23.7653,23.653,23.7302,18200.0
2005-06-07 12:00:00,33.8,33.81,33.7,33.77,11900.0,23.7302,23.7372,23.66,23.7091,11900.0
2005-06-07 12:30:00,33.78,33.82,33.77,33.82,11100.0,23.7161,23.7442,23.7091,23.7442,11100.0
2005-06-07 13:00:00,33.79,33.81,33.75,33.8,9300.0,23.7232,23.7372,23.6951,23.7302,9300.0
2005-06-07 13:30:00,33.79,33.8,33.65,33.66,18200.0,23.7232,23.7302,23.6249,23.6319,18200.0
2005-06-07 14:00:00,33.65,33.73,33.6,33.67,18100.0,23.6249,23.681,23.5898,23.6389,18100.0
2005-06-07 14:30:00,33.68,33.76,33.65,33.67,9300.0,23.6459,23.7021,23.6249,23.6389,9300.0
2005-06-07 15:00:00,33.67,33.73,33.62,33.69,12100.0,23.6389,23.681,23.6038,23.653,12100.0
2005-06-07 15:30:00,33.66,33.7,33.56,33.63,37600.0,23.6319,23.66,23.5617,23.6108,37600.0
2005-06-08 09:30:00,33.65,33.67,33.36,33.5,17700.0,23.6249,23.6389,23.4213,23.5196,17700.0
2005-06-08 10:00:00,33.53,33.64,33.46,33.5,16500.0,23.5406,23.6179,23.4915,23.5196,16500.0
2005-06-08 10:30:00,33.49,33.74,33.48,33.69,20200.0,23.5125,23.6881,23.5055,23.653,20200.0
2005-06-08 11:00:00,33.69,33.75,33.64,33.64,9700.0,23.653,23.6951,23.6179,23.6179,9700.0
2005-06-08 11:30:00,33.66,33.69,33.61,33.65,8700.0,23.6319,23.653,23.5968,23.6249,8700.0
2005-06-08 12:00:00,33.65,33.67,33.58,33.58,12300.0,23.6249,23.6389,23.5757,23.5757,12300.0
2005-06-08 12:30:00,33.58,33.65,33.57,33.62,25200.0,23.5757,23.6249,23.5687,23.6038,25200.0
2005-06-08 13:00:00,33.63,33.64,33.51,33.51,29300.0,23.6108,23.6179,23.5266,23.5266,29300.0
2005-06-08 13:30:00,33.53,33.53,33.34,33.4,25900.0,23.5406,23.5406,23.4072,23.4494,25900.0
2005-06-08 14:00:00,33.39,33.4,33.25,33.34,21500.0,23.4423,23.4494,23.344,23.4072,21500.0
2005-06-08 14:30:00,33.34,33.37,33.25,33.27,16100.0,23.4072,23.4283,23.344,23.3581,16100.0
2005-06-08 15:00:00,33.28,33.37,33.21,33.28,27200.0,23.3651,23.4283,23.316,23.3651,27200.0
2005-06-08 15:30:00,33.27,33.48,33.27,33.42,26500.0,23.3581,23.5055,23.3581,23.4634,26500.0
2005-06-09 09:30:00,33.23,33.23,33.0,33.09,16400.0,23.33,23.33,23.1685,23.2317,16400.0
2005-06-09 10:00:00,33.04,33.21,33.0,33.02,18400.0,23.1966,23.316,23.1685,23.1826,18400.0
2005-06-09 10:30:00,33.04,33.27,33.0,33.2,20100.0,23.1966,23.3581,23.1685,23.3089,20100.0
2005-06-09 11:00:00,33.23,33.32,33.09,33.09,12400.0,23.33,23.3932,23.2317,23.2317,12400.0
2005-06-09 11:30:00,33.09,33.35,33.09,33.32,10100.0,23.2317,23.4143,23.2317,23.3932,10100.0
2005-06-09 12:00:00,33.31,33.4,33.22,33.29,21300.0,23.3862,23.4494,23.323,23.3721,21300.0
2005-06-09 12:30:00,33.28,33.34,33.23,33.33,41600.0,23.3651,23.4072,23.33,23.4002,41600.0
2005-06-09 13:00:00,33.33,33.36,33.23,33.24,11700.0,23.4002,23.4213,23.33,23.337,11700.0
2005-06-09 13:30:00,33.23,33.35,33.23,33.31,10000.0,23.33,23.4143,23.33,23.3862,10000.0
2005-06-09 14:00:00,33.28,33.28,33.11,33.11,40700.0,23.3651,23.3651,23.2458,23.2458,40700.0
2005-06-09 14:30:00,33.1,33.24,33.05,33.17,23900.0,23.2387,23.337,23.2036,23.2879,23900.0
2005-06-09 15:00:00,33.19,33.27,33.15,33.24,60400.0,23.3019,23.3581,23.2738,23.337,60400.0
2005-06-09 15:30:00,33.24,33.36,33.24,33.33,47000.0,23.337,23.4213,23.337,23.4002,47000.0
2005-06-10 09:30:00,33.13,33.31,32.88,33.2,33100.0,23.2598,23.3862,23.0843,23.3089,33100.0
2005-06-10 10:00:00,33.18,33.21,33.08,33.18,55500.0,23.2949,23.316,23.2247,23.2949,55500.0
2005-06-10 10:30:00,33.14,33.2,33.1,33.2,14600.0,23.2668,23.3089,23.2387,23.3089,14600.0
2005-06-10 11:00:00,33.2,33.23,33.11,33.17,20500.0,23.3089,23.33,23.2458,23.2879,20500.0
2005-06-10 11:30:00,33.18,33.19,33.14,33.16,10900.0,23.2949,23.3019,23.2668,23.2809,10900.0
2005-06-10 12:00:00,33.15,33.21,33.14,33.21,22700.0,23.2738,23.316,23.2668,23.316,22700.0
2005-06-10 12:30:00,33.22,33.25,33.15,33.2,12800.0,23.323,23.344,23.2738,23.3089,12800.0
2005-06-10 13:00:00,33.19,33.25,33.16,33.18,23600.0,23.3019,23.344,23.2809,23.2949,23600.0
2005-06-10 13:30:00,33.18,33.23,33.14,33.17,36900.0,23.2949,23.33,23.2668,23.2879,36900.0
2005-06-10 14:00:00,33.15,33.16,33.02,33.03,14600.0,23.2738,23.2809,23.1826,23.1896,14600.0
2005-06-10 14:30:00,33.03,33.04,32.99,33.0,43900.0,23.1896,23.1966,23.1615,23.1685,43900.0
2005-06-10 15:00:00,33.0,33.03,32.99,33.0,41700.0,23.1685,23.1896,23.1615,23.1685,41700.0
2005-06-10 15:30:00,33.0,33.03,32.98,33.0,70700.0,23.1685,23.1896,23.1545,23.1685,70700.0
2005-06-13 09:30:00,32.9,32.93,32.8,32.81,14900.0,23.0983,23.1194,23.0281,23.0351,14900.0
2005-06-13 10:00:00,32.8,32.83,32.65,32.65,18800.0,23.0281,23.0492,22.9228,22.9228,18800.0
2005-06-13 10:30:00,32.67,32.85,32.67,32.75,42300.0,22.9368,23.0632,22.9368,22.993,42300.0
2005-06-13 11:00:00,32.75,32.81,32.71,32.71,28200.0,22.993,23.0351,22.9649,22.9649,28200.0
2005-06-13 11:30:00,32.73,32.76,32.65,32.69,124600.0,22.979,23.0,22.9228,22.9509,124600.0
2005-06-13 12:00:00,32.67,32.68,32.64,32.65,27000.0,22.9368,22.9439,22.9158,22.9228,27000.0
2005-06-13 12:30:00,32.65,32.66,32.56,32.56,13600.0,22.9228,22.9298,22.8596,22.8596,13600.0
2005-06-13 13:00:00,32.56,32.57,32.5,32.54,15000.0,22.8596,22.8666,22.8175,22.8456,15000.0
2005-06-13 13:30:00,32.54,32.6,32.46,32.5,20900.0,22.8456,22.8877,22.7894,22.8175,20900.0
2005-06-13 14:00:00,32.47,32.54,32.35,32.37,19200.0,22.7964,22.8456,22.7122,22.7262,19200.0
2005-06-13 14:30:00,32.36,32.54,32.35,32.47,33500.0,22.7192,22.8456,22.7122,22.7964,33500.0
2005-06-13 15:00:00,32.47,32.54,32.35,32.52,30500.0,22.7964,22.8456,22.7122,22.8315,30500.0
2005-06-13 15:30:00,32.52,32.67,32.49,32.65,67800.0,22.8315,22.9368,22.8105,22.9228,67800.0
2005-06-14 09:30:00,32.67,32.67,32.3,32.38,32700.0,22.9368,22.9368,22.6771,22.7332,32700.0
2005-06-14 10:00:00,32.37,32.37,31.56,31.87,72000.0,22.7262,22.7262,22.1575,22.3752,72000.0
2005-06-14 10:30:00,31.92,32.25,31.91,32.25,45400.0,22.4103,22.642,22.4033,22.642,45400.0
2005-06-14 11:00:00,32.21,32.27,32.21,32.25,40400.0,22.6139,22.656,22.6139,22.642,40400.0
2005-06-14 11:30:00,32.24,32.29,32.24,32.26,18100.0,22.6349,22.6701,22.6349,22.649,18100.0
2005-06-14 12:00:00,32.25,33.25,32.24,32.24,65600.0,22.642,23.344,22.6349,22.6349,65600.0
2005-06-14 12:30:00,32.24,32.3,32.24,32.29,10000.0,22.6349,22.6771,22.6349,22.6701,10000.0
2005-06-14 13:00:00,32.3,32.3,32.25,32.28,16000.0,22.6771,22.6771,22.642,22.663,16000.0
2005-06-14 13:30:00,32.28,32.35,32.27,32.29,117700.0,22.663,22.7122,22.656,22.6701,117700.0
2005-06-14 14:00:00,32.29,32.3,32.22,32.27,58400.0,22.6701,22.6771,22.6209,22.656,58400.0
2005-06-14 14:30:00,32.25,32.32,32.24,32.25,31700.0,22.642,22.6911,22.6349,22.642,31700.0
2005-06-14 15:00:00,32.26,32.3,32.26,32.28,31800.0,22.649,22.6771,22.649,22.663,31800.0
2005-06-14 15:30:00,32.29,32.3,32.19,32.25,74400.0,22.6701,22.6771,22.5998,22.642,74400.0
2005-06-15 09:30:00,32.31,32.35,32.16,32.26,24900.0,22.6841,22.7122,22.5788,22.649,24900.0
2005-06-15 10:00:00,32.25,32.27,32.22,32.24,51100.0,22.642,22.656,22.6209,22.6349,51100.0
2005-06-15 10:30:00,32.24,32.25,32.19,32.2,20700.0,22.6349,22.642,22.5998,22.6069,20700.0
2005-06-15 11:00:00,32.23,32.3,32.19,32.21,47200.0,22.6279,22.6771,22.5998,22.6139,47200.0
2005-06-15 11:30:00,32.2,32.22,32.18,32.19,7300.0,22.6069,22.6209,22.5928,22.5998,7300.0
2005-06-15 12:00:00,32.19,32.21,32.18,32.19,7800.0,22.5998,22.6139,22.5928,22.5998,7800.0
2005-06-15 12:30:00,32.19,32.25,32.17,32.17,11300.0,22.5998,22.642,22.5858,22.5858,11300.0
2005-06-15 13:00:00,32.17,32.21,32.16,32.16,8100.0,22.5858,22.6139,22.5788,22.5788,8100.0
2005-06-15 13:30:00,32.14,32.23,32.12,32.23,12400.0,22.5647,22.6279,22.5507,22.6279,12400.0
2005-06-15 14:00:00,32.22,32.23,32.15,32.16,55800.0,22.6209,22.6279,22.5718,22.5788,55800.0
2005-06-15 14:30:00,32.17,32.17,32.03,32.06,42000.0,22.5858,22.5858,22.4875,22.5086,42000.0
2005-06-15 15:00:00,32.06,32.21,32.0,32.1,55500.0,22.5086,22.6139,22.4664,22.5367,55500.0
2005-06-15 15:30:00,32.08,32.37,32.08,32.18,103200.0,22.5226,22.7262,22.5226,22.5928,103200.0
2005-06-16 09:30:00,32.41,32.41,32.05,32.08,11500.0,22.7543,22.7543,22.5016,22.5226,11500.0
2005-06-16 10:00:00,32.08,32.15,32.05,32.1,14600.0,22.5226,22.5718,22.5016,22.5367,14600.0
2005-06-16 10:30:00,32.09,32.15,32.08,32.12,31000.0,22.5296,22.5718,22.5226,22.5507,31000.0
2005-06-16 11:00:00,32.11,32.14,32.05,32.07,13600.0,22.5437,22.5647,22.5016,22.5156,13600.0
2005-06-16 11:30:00,32.09,32.1,32.05,32.1,17400.0,22.5296,22.5367,22.5016,22.5367,17400.0
2005-06-16 12:00:00,32.09,32.1,32.04,32.05,6000.0,22.5296,22.5367,22.4945,22.5016,6000.0
2005-06-16 12:30:00,32.07,32.11,32.05,32.07,31700.0,22.5156,22.5437,22.5016,22.5156,31700.0
2005-06-16 13:00:00,32.06,32.12,32.06,32.08,14400.0,22.5086,22.5507,22.5086,22.5226,14400.0
2005-06-16 13:30:00,32.1,32.15,32.08,32.09,8600.0,22.5367,22.5718,22.5226,22.5296,8600.0
2005-06-16 14:00:00,32.1,32.14,32.03,32.13,23200.0,22.5367,22.5647,22.4875,22.5577,23200.0
2005-06-16 14:30:00,32.13,32.16,32.08,32.13,29200.0,22.5577,22.5788,22.5226,22.5577,29200.0
2005-06-16 15:00:00,32.13,32.16,32.1,32.15,24900.0,22.5577,22.5788,22.5367,22.5718,24900.0
2005-06-16 15:30:00,32.16,32.24,32.1,32.1,63400.0,22.5788,22.6349,22.5367,22.5367,63400.0
2005-06-17 09:30:00,32.31,32.31,32.04,32.06,266600.0,22.6841,22.6841,22.4945,22.5086,266600.0
2005-06-17 10:00:00,32.06,32.15,32.04,32.05,26900.0,22.5086,22.5718,22.4945,22.5016,26900.0
2005-06-17 10:30:00,32.06,32.12,32.04,32.05,18000.0,22.5086,22.5507,22.4945,22.5016,18000.0
2005-06-17 11:00:00,32.09,32.15,32.04,32.08,15300.0,22.5296,22.5718,22.4945,22.5226,15300.0
2005-06-17 11:30:00,32.07,32.09,32.0,32.01,17700.0,22.5156,22.5296,22.4664,22.4735,17700.0
2005-06-17 12:00:00,32.0,32.0,31.92,31.99,27800.0,22.4664,22.4664,22.4103,22.4594,27800.0
2005-06-17 12:30:00,31.99,32.1,31.99,32.05,13200.0,22.4594,22.5367,22.4594,22.5016,13200.0
2005-06-17 13:00:00,32.06,32.1,32.02,32.09,7000.0,22.5086,22.5367,22.4805,22.5296,7000.0
2005-06-17 13:30:00,32.09,32.15,32.07,32.12,19800.0,22.5296,22.5718,22.5156,22.5507,19800.0
2005-06-17 14:00:00,32.12,32.17,32.11,32.12,14900.0,22.5507,22.5858,22.5437,22.5507,14900.0
2005-06-17 14:30:00,32.15,32.15,32.11,32.13,23200.0,22.5718,22.5718,22.5437,22.5577,23200.0
2005-06-17 15:00:00,32.13,32.29,32.11,32.24,22800.0,22.5577,22.6701,22.5437,22.6349,22800.0
2005-06-17 15:30:00,32.23,32.25,32.07,32.13,43200.0,22.6279,22.642,22.5156,22.5577,43200.0
2005-06-20 09:30:00,32.01,32.21,32.01,32.12,17700.0,22.4735,22.6139,22.4735,22.5507,17700.0
2005-06-20 10:00:00,32.11,32.16,32.04,32.16,33500.0,22.5437,22.5788,22.4945,22.5788,33500.0
2005-06-20 10:30:00,32.12,32.17,32.0,32.01,24500.0,22.5507,22.5858,22.4664,22.4735,24500.0
2005-06-20 11:00:00,32.01,32.11,32.01,32.11,14100.0,22.4735,22.5437,22.4735,22.5437,14100.0
2005-06-20 11:30:00,32.12,32.13,32.1,32.13,7500.0,22.5507,22.5577,22.5367,22.5577,7500.0
2005-06-20 12:00:00,32.13,32.14,32.06,32.14,5000.0,22.5577,22.5647,22.5086,22.5647,5000.0
2005-06-20 12:30:00,32.14,32.21,32.14,32.19,8300.0,22.5647,22.6139,22.5647,22.5998,8300.0
2005-06-20 13:00:00,32.17,32.2,32.15,32.17,14300.0,22.5858,22.6069,22.5718,22.5858,14300.0
2005-06-20 13:30:00,32.18,32.29,32.16,32.25,17300.0,22.5928,22.6701,22.5788,22.642,17300.0
2005-06-20 14:00:00,32.23,32.24,32.17,32.19,9000.0,22.6279,22.6349,22.5858,22.5998,9000.0
2005-06-20 14:30:00,32.17,32.2,32.12,32.15,23500.0,22.5858,22.6069,22.5507,22.5718,23500.0
2005-06-20 15:00:00,32.15,32.34,32.14,32.3,26200.0,22.5718,22.7052,22.5647,22.6771,26200.0
2005-06-20 15:30:00,32.3,32.36,32.25,32.29,25900.0,22.6771,22.7192,22.642,22.6701,25900.0
2005-06-21 09:30:00,32.13,32.47,32.13,32.25,16700.0,22.5577,22.7964,22.5577,22.642,16700.0
2005-06-21 10:00:00,32.25,32.41,32.21,32.39,30000.0,22.642,22.7543,22.6139,22.7403,30000.0
2005-06-21 10:30:00,32.38,32.43,32.3,32.31,15400.0,22.7332,22.7683,22.6771,22.6841,15400.0
2005-06-21 11:00:00,32.3,32.37,32.3,32.35,14600.0,22.6771,22.7262,22.6771,22.7122,14600.0
2005-06-21 11:30:00,32.31,32.4,32.3,32.4,3400.0,22.6841,22.7473,22.6771,22.7473,3400.0
2005-06-21 12:00:00,32.39,32.48,32.3,32.46,7800.0,22.7403,22.8034,22.6771,22.7894,7800.0
2005-06-21 12:30:00,32.45,32.5,32.38,32.43,8400.0,22.7824,22.8175,22.7332,22.7683,8400.0
2005-06-21 13:00:00,32.43,32.47,32.25,32.26,8500.0,22.7683,22.7964,22.642,22.649,8500.0
2005-06-21 13:30:00,32.25,32.34,32.25,32.3,8400.0,22.642,22.7052,22.642,22.6771,8400.0
2005-06-21 14:00:00,32.31,32.31,32.18,32.29,16800.0,22.6841,22.6841,22.5928,22.6701,16800.0
2005-06-21 14:30:00,32.28,32.37,32.24,32.26,16100.0,22.663,22.7262,22.6349,22.649,16100.0
2005-06-21 15:00:00,32.28,32.35,32.13,32.15,20200.0,22.663,22.7122,22.5577,22.5718,20200.0
2005-06-21 15:30:00,32.17,32.27,32.12,32.23,16100.0,22.5858,22.656,22.5507,22.6279,16100.0
2005-06-22 09:30:00,32.3,32.35,32.16,32.27,50600.0,22.6771,22.7122,22.5788,22.656,50600.0
2005-06-22 10:00:00,32.28,32.3,32.22,32.3,13500.0,22.663,22.6771,22.6209,22.6771,13500.0
2005-06-22 10:30:00,32.29,32.31,32.14,32.2,29300.0,22.6701,22.6841,22.5647,22.6069,29300.0
2005-06-22 11:00:00,32.2,32.3,32.15,32.3,16400.0,22.6069,22.6771,22.5718,22.6771,16400.0
2005-06-22 11:30:00,32.29,32.32,32.24,32.24,24300.0,22.6701,22.6911,22.6349,22.6349,24300.0
2005-06-22 12:00:00,32.29,32.32,32.26,32.31,6500.0,22.6701,22.6911,22.649,22.6841,6500.0
2005-06-22 12:30:00,32.32,32.53,32.3,32.52,65400.0,22.6911,22.8385,22.6771,22.8315,65400.0
2005-06-22 13:00:00,32.5,32.65,32.5,32.64,60600.0,22.8175,22.9228,22.8175,22.9158,60600.0
2005-06-22 13:30:00,32.64,32.67,32.56,32.65,33800.0,22.9158,22.9368,22.8596,22.9228,33800.0
2005-06-22 14:00:00,32.66,32.66,32.51,32.65,36600.0,22.9298,22.9298,22.8245,22.9228,36600.0
2005-06-22 14:30:00,32.65,32.67,32.57,32.6,37800.0,22.9228,22.9368,22.8666,22.8877,37800.0
2005-06-22 15:00:00,32.6,32.7,32.59,32.67,33400.0,22.8877,22.9579,22.8807,22.9368,33400.0
2005-06-22 15:30:00,32.67,32.7,32.55,32.7,55700.0,22.9368,22.9579,22.8526,22.9579,55700.0
2005-06-23 09:30:00,32.54,32.8,32.43,32.45,13500.0,22.8456,23.0281,22.7683,22.7824,13500.0
2005-06-23 10:00:00,32.49,32.49,32.33,32.42,50000.0,22.8105,22.8105,22.6981,22.7613,50000.0
2005-06-23 10:30:00,32.45,32.6,32.4,32.43,20000.0,22.7824,22.8877,22.7473,22.7683,20000.0
2005-06-23 11:00:00,32.46,32.46,32.41,32.45,28200.0,22.7894,22.7894,22.7543,22.7824,28200.0
2005-06-23 11:30:00,32.45,32.47,32.44,32.47,10800.0,22.7824,22.7964,22.7754,22.7964,10800.0
2005-06-23 12:00:00,32.48,32.48,32.36,32.37,9400.0,22.8034,22.8034,22.7192,22.7262,9400.0
2005-06-23 12:30:00,32.4,32.4,32.35,32.38,16300.0,22.7473,22.7473,22.7122,22.7332,16300.0
2005-06-23 13:00:00,32.39,32.4,32.3,32.3,19500.0,22.7403,22.7473,22.6771,22.6771,19500.0
2005-06-23 13:30:00,32.31,32.38,32.0,32.03,21000.0,22.6841,22.7332,22.4664,22.4875,21000.0
2005-06-23 14:00:00,32.04,32.16,32.04,32.1,21400.0,22.4945,22.5788,22.4945,22.5367,21400.0
2005-06-23 14:30:00,32.08,32.19,32.0,32.04,23200.0,22.5226,22.5998,22.4664,22.4945,23200.0
2005-06-23 15:00:00,32.04,32.06,31.87,31.87,43600.0,22.4945,22.5086,22.3752,22.3752,43600.0
2005-06-23 15:30:00,31.87,31.9,31.78,31.81,46500.0,22.3752,22.3962,22.312,22.3331,46500.0
2005-06-24 09:30:00,31.74,31.98,31.7,31.7,28900.0,22.2839,22.4524,22.2558,22.2558,28900.0
2005-06-24 10:00:00,31.7,31.74,31.54,31.66,32000.0,22.2558,22.2839,22.1435,22.2277,32000.0
2005-06-24 10:30:00,31.65,31.82,31.65,31.77,37600.0,22.2207,22.3401,22.2207,22.305,37600.0
2005-06-24 11:00:00,31.79,31.87,31.79,31.85,28300.0,22.319,22.3752,22.319,22.3611,28300.0
2005-06-24 11:30:00,31.85,31.85,31.64,31.73,29000.0,22.3611,22.3611,22.2137,22.2769,29000.0
2005-06-24 12:00:00,31.74,32.07,31.74,32.02,25700.0,22.2839,22.5156,22.2839,22.4805,25700.0
2005-06-24 12:30:00,32.01,32.04,31.9,32.0,10400.0,22.4735,22.4945,22.3962,22.4664,10400.0
2005-06-24 13:00:00,32.0,32.01,31.87,31.92,18600.0,22.4664,22.4735,22.3752,22.4103,18600.0
2005-06-24 13:30:00,31.91,31.92,31.77,31.84,22300.0,22.4033,22.4103,22.305,22.3541,22300.0
2005-06-24 14:00:00,31.84,31.84,31.75,31.77,18400.0,22.3541,22.3541,22.2909,22.305,18400.0
2005-06-24 14:30:00,31.77,31.85,31.74,31.76,28000.0,22.305,22.3611,22.2839,22.298,28000.0
2005-06-24 15:00:00,31.75,31.9,31.75,31.88,26300.0,22.2909,22.3962,22.2909,22.3822,26300.0
2005-06-24 15:30:00,31.9,32.0,31.72,31.8,94300.0,22.3962,22.4664,22.2699,22.326,94300.0
2005-06-27 09:30:00,31.93,31.93,31.72,31.77,38100.0,22.4173,22.4173,22.2699,22.305,38100.0
2005-06-27 10:00:00,31.77,31.94,31.75,31.9,25700.0,22.305,22.4243,22.2909,22.3962,25700.0
2005-06-27 10:30:00,31.9,32.0,31.87,31.9,24900.0,22.3962,22.4664,22.3752,22.3962,24900.0
2005-06-27 11:00:00,31.9,32.05,31.9,32.05,65500.0,22.3962,22.5016,22.3962,22.5016,65500.0
2005-06-27 11:30:00,32.05,32.14,32.05,32.14,8300.0,22.5016,22.5647,22.5016,22.5647,8300.0
2005-06-27 12:00:00,32.14,32.25,32.12,32.24,8000.0,22.5647,22.642,22.5507,22.6349,8000.0
2005-06-27 12:30:00,32.24,32.32,32.23,32.26,20100.0,22.6349,22.6911,22.6279,22.649,20100.0
2005-06-27 13:00:00,32.26,32.27,32.24,32.26,9700.0,22.649,22.656,22.6349,22.649,9700.0
2005-06-27 13:30:00,32.25,32.29,32.25,32.27,6800.0,22.642,22.6701,22.642,22.656,6800.0
2005-06-27 14:00:00,32.27,32.35,32.26,32.31,9200.0,22.656,22.7122,22.649,22.6841,9200.0
2005-06-27 14:30:00,32.32,32.51,32.32,32.47,15800.0,22.6911,22.8245,22.6911,22.7964,15800.0
2005-06-27 15:00:00,32.48,32.59,32.42,32.57,15400.0,22.8034,22.8807,22.7613,22.8666,15400.0
2005-06-27 15:30:00,32.55,32.6,32.52,32.58,31500.0,22.8526,22.8877,22.8315,22.8737,31500.0
2005-06-28 09:30:00,32.6,32.85,32.32,32.8,17500.0,22.8877,23.0632,22.6911,23.0281,17500.0
2005-06-28 10:00:00,32.83,32.97,32.75,32.96,80700.0,23.0492,23.1475,22.993,23.1404,80700.0
2005-06-28 10:30:00,32.96,32.96,32.76,32.76,15600.0,23.1404,23.1404,23.0,23.0,15600.0
2005-06-28 11:00:00,32.76,32.77,32.72,32.77,7900.0,23.0,23.007,22.9719,23.007,7900.0
2005-06-28 11:30:00,32.77,32.86,32.74,32.82,7800.0,23.007,23.0702,22.986,23.0422,7800.0
2005-06-28 12:00:00,32.82,32.82,32.74,32.74,47900.0,23.0422,23.0422,22.986,22.986,47900.0
2005-06-28 12:30:00,32.75,32.8,32.72,32.79,8500.0,22.993,23.0281,22.9719,23.0211,8500.0
2005-06-28 13:00:00,32.83,33.05,32.79,33.03,33000.0,23.0492,23.2036,23.0211,23.1896,33000.0
2005-06-28 13:30:00,33.06,33.1,33.05,33.1,20600.0,23.2107,23.2387,23.2036,23.2387,20600.0
2005-06-28 14:00:00,33.1,33.27,33.1,33.26,33000.0,23.2387,23.3581,23.2387,23.3511,33000.0
2005-06-28 14:30:00,33.26,33.27,33.21,33.23,58600.0,23.3511,23.3581,23.316,23.33,58600.0
2005-06-28 15:00:00,33.24,33.41,33.23,33.36,45400.0,23.337,23.4564,23.33,23.4213,45400.0
2005-06-28 15:30:00,33.36,33.42,33.32,33.39,62800.0,23.4213,23.4634,23.3932,23.4423,62800.0
2005-06-29 09:30:00,33.25,33.59,33.17,33.51,26200.0,23.344,23.5828,23.2879,23.5266,26200.0
2005-06-29 10:00:00,33.51,33.53,33.36,33.51,21400.0,23.5266,23.5406,23.4213,23.5266,21400.0
2005-06-29 10:30:00,33.51,33.55,33.46,33.49,12100.0,23.5266,23.5547,23.4915,23.5125,12100.0
2005-06-29 11:00:00,33.5,33.6,33.45,33.6,10900.0,23.5196,23.5898,23.4845,23.5898,10900.0
2005-06-29 11:30:00,33.59,33.62,33.48,33.49,11900.0,23.5828,23.6038,23.5055,23.5125,11900.0
2005-06-29 12:00:00,33.49,33.5,33.35,33.4,9500.0,23.5125,23.5196,23.4143,23.4494,9500.0
2005-06-29 12:30:00,33.41,33.44,33.37,33.44,9300.0,23.4564,23.4774,23.4283,23.4774,9300.0
2005-06-29 13:00:00,33.44,33.45,33.39,33.43,12900.0,23.4774,23.4845,23.4423,23.4704,12900.0
2005-06-29 13:30:00,33.42,33.42,33.19,33.21,15200.0,23.4634,23.4634,23.3019,23.316,15200.0
2005-06-29 14:00:00,33.22,33.29,33.18,33.29,18900.0,23.323,23.3721,23.2949,23.3721,18900.0
2005-06-29 14:30:00,33.3,33.47,33.29,33.4,25500.0,23.3791,23.4985,23.3721,23.4494,25500.0
2005-06-29 15:00:00,33.41,33.56,33.34,33.34,42500.0,23.4564,23.5617,23.4072,23.4072,42500.0
2005-06-29 15:30:00,33.35,33.64,33.35,33.63,82800.0,23.4143,23.6179,23.4143,23.6108,82800.0
2005-06-30 09:30:00,33.65,34.61,33.65,34.37,60200.0,23.6249,24.2989,23.6249,24.1304,60200.0
2005-06-30 10:00:00,34.36,34.37,34.2,34.22,30200.0,24.1233,24.1304,24.011,24.0251,30200.0
2005-06-30 10:30:00,34.23,34.23,34.03,34.03,14500.0,24.0321,24.0321,23.8917,23.8917,14500.0
2005-06-30 11:00:00,34.03,34.03,33.8,33.84,20100.0,23.8917,23.8917,23.7302,23.7583,20100.0
2005-06-30 11:30:00,33.89,33.92,33.85,33.88,6100.0,23.7934,23.8144,23.7653,23.7864,6100.0
2005-06-30 12:00:00,33.88,33.88,33.77,33.8,6400.0,23.7864,23.7864,23.7091,23.7302,6400.0
2005-06-30 12:30:00,33.79,33.94,33.78,33.94,14400.0,23.7232,23.8285,23.7161,23.8285,14400.0
2005-06-30 13:00:00,33.95,33.96,33.91,33.91,6600.0,23.8355,23.8425,23.8074,23.8074,6600.0
2005-06-30 13:30:00,33.92,34.1,33.91,34.1,19300.0,23.8144,23.9408,23.8074,23.9408,19300.0
2005-06-30 14:00:00,34.1,34.2,33.9,33.91,21800.0,23.9408,24.011,23.8004,23.8074,21800.0
2005-06-30 14:30:00,33.91,34.01,33.81,33.86,24100.0,23.8074,23.8776,23.7372,23.7723,24100.0
2005-06-30 15:00:00,33.87,33.97,33.81,33.83,20200.0,23.7793,23.8495,23.7372,23.7512,20200.0
2005-06-30 15:30:00,33.83,33.85,33.57,33.59,56600.0,23.7512,23.7653,23.5687,23.5828,56600.0
2005-07-01 09:30:00,34.75,35.99,34.45,35.29,316300.0,24.3972,25.2677,24.1865,24.7763,316300.0
2005-07-01 10:00:00,35.29,36.29,35.28,36.24,178800.0,24.7763,25.4784,24.7693,25.4433,178800.0
2005-07-01 10:30:00,36.24,36.29,35.56,35.77,132000.0,25.4433,25.4784,24.9658,25.1133,132000.0
2005-07-01 11:00:00,35.78,36.06,35.76,36.0,55700.0,25.1203,25.3169,25.1063,25.2748,55700.0
2005-07-01 11:30:00,36.01,36.18,35.98,36.01,56000.0,25.2818,25.4011,25.2607,25.2818,56000.0
2005-07-01 12:00:00,36.01,36.09,35.83,36.05,29400.0,25.2818,25.3379,25.1554,25.3099,29400.0
2005-07-01 12:30:00,36.06,36.1,35.97,36.03,25500.0,25.3169,25.345,25.2537,25.2958,25500.0
2005-07-01 13:00:00,36.0,36.1,35.98,36.06,45200.0,25.2748,25.345,25.2607,25.3169,45200.0
2005-07-01 13:30:00,36.05,36.05,35.81,35.91,67000.0,25.3099,25.3099,25.1414,25.2116,67000.0
2005-07-01 14:00:00,35.9,36.1,35.9,36.05,90000.0,25.2045,25.345,25.2045,25.3099,90000.0
2005-07-01 14:30:00,36.05,36.05,35.8,35.8,24600.0,25.3099,25.3099,25.1343,25.1343,24600.0
2005-07-01 15:00:00,35.81,35.97,35.67,35.7,53500.0,25.1414,25.2537,25.0431,25.0641,53500.0
2005-07-01 15:30:00,35.7,35.89,35.0,35.88,111600.0,25.0641,25.1975,24.5727,25.1905,111600.0
2005-07-05 09:30:00,36.0,36.3,35.79,36.0,91500.0,25.2748,25.4854,25.1273,25.2748,91500.0
2005-07-05 10:00:00,35.98,36.09,35.82,35.92,40900.0,25.2607,25.3379,25.1484,25.2186,40900.0
2005-07-05 10:30:00,35.94,36.0,35.92,35.98,23400.0,25.2326,25.2748,25.2186,25.2607,23400.0
2005-07-05 11:00:00,35.98,36.0,35.93,35.99,25100.0,25.2607,25.2748,25.2256,25.2677,25100.0
2005-07-05 11:30:00,35.97,36.09,35.96,35.99,33600.0,25.2537,25.3379,25.2467,25.2677,33600.0
2005-07-05 12:00:00,36.02,36.02,35.88,36.02,21900.0,25.2888,25.2888,25.1905,25.2888,21900.0
2005-07-05 12:30:00,36.08,36.1,36.02,36.08,29400.0,25.3309,25.345,25.2888,25.3309,29400.0
2005-07-05 13:00:00,36.09,36.09,35.98,35.99,14500.0,25.3379,25.3379,25.2607,25.2677,14500.0
2005-07-05 13:30:00,36.0,36.0,35.94,35.95,15700.0,25.2748,25.2748,25.2326,25.2397,15700.0
2005-07-05 14:00:00,35.94,35.95,35.9,35.9,16900.0,25.2326,25.2397,25.2045,25.2045,16900.0
2005-07-05 14:30:00,35.89,35.92,35.88,35.89,14100.0,25.1975,25.2186,25.1905,25.1975,14100.0
2005-07-05 15:00:00,35.89,36.02,35.87,35.95,38500.0,25.1975,25.2888,25.1835,25.2397,38500.0
2005-07-05 15:30:00,35.95,36.27,35.88,36.19,99500.0,25.2397,25.4643,25.1905,25.4082,99500.0
2005-07-06 09:30:00,36.24,36.24,35.78,36.0,26200.0,25.4433,25.4433,25.1203,25.2748,26200.0
2005-07-06 10:00:00,35.99,36.2,35.99,36.19,41100.0,25.2677,25.4152,25.2677,25.4082,41100.0
2005-07-06 10:30:00,36.19,36.28,36.17,36.26,26400.0,25.4082,25.4713,25.3941,25.4573,26400.0
2005-07-06 11:00:00,36.26,36.26,36.05,36.07,13300.0,25.4573,25.4573,25.3099,25.3239,13300.0
2005-07-06 11:30:00,36.06,36.2,35.94,36.01,18300.0,25.3169,25.4152,25.2326,25.2818,18300.0
2005-07-06 12:00:00,36.01,36.03,35.93,35.97,42000.0,25.2818,25.2958,25.2256,25.2537,42000.0
2005-07-06 12:30:00,35.97,35.98,35.85,35.86,34200.0,25.2537,25.2607,25.1694,25.1765,34200.0
2005-07-06 13:00:00,35.86,35.93,35.79,35.92,18800.0,25.1765,25.2256,25.1273,25.2186,18800.0
2005-07-06 13:30:00,35.92,36.05,35.91,36.03,80400.0,25.2186,25.3099,25.2116,25.2958,80400.0
2005-07-06 14:00:00,36.04,36.11,35.96,35.96,52500.0,25.3028,25.352,25.2467,25.2467,52500.0
2005-07-06 14:30:00,35.97,36.05,35.9,36.01,73900.0,25.2537,25.3099,25.2045,25.2818,73900.0
2005-07-06 15:00:00,36.0,36.16,35.95,36.04,62000.0,25.2748,25.3871,25.2397,25.3028,62000.0
2005-07-06 15:30:00,36.03,36.07,35.95,36.0,108700.0,25.2958,25.3239,25.2397,25.2748,108700.0
2005-07-07 09:30:00,36.0,36.15,35.85,36.04,48300.0,25.2748,25.3801,25.1694,25.3028,48300.0
2005-07-07 10:00:00,36.04,36.22,35.97,36.1,32000.0,25.3028,25.4292,25.2537,25.345,32000.0
2005-07-07 10:30:00,36.09,36.11,35.93,35.95,31100.0,25.3379,25.352,25.2256,25.2397,31100.0
2005-07-07 11:00:00,35.94,35.96,35.87,35.89,10000.0,25.2326,25.2467,25.1835,25.1975,10000.0
2005-07-07 11:30:00,35.91,36.0,35.88,35.98,17200.0,25.2116,25.2748,25.1905,25.2607,17200.0
2005-07-07 12:00:00,35.99,35.99,35.92,35.96,11500.0,25.2677,25.2677,25.2186,25.2467,11500.0
2005-07-07 12:30:00,35.95,36.11,35.93,36.0,57500.0,25.2397,25.352,25.2256,25.2748,57500.0
2005-07-07 13:00:00,36.01,36.18,35.97,36.17,12800.0,25.2818,25.4011,25.2537,25.3941,12800.0
2005-07-07 13:30:00,36.13,36.31,36.13,36.29,26800.0,25.366,25.4924,25.366,25.4784,26800.0
2005-07-07 14:00:00,36.3,36.65,36.3,36.54,37400.0,25.4854,25.7311,25.4854,25.6539,37400.0
2005-07-07 14:30:00,36.58,36.58,36.42,36.44,29200.0,25.682,25.682,25.5696,25.5837,29200.0
2005-07-07 15:00:00,36.46,36.53,36.41,36.49,24200.0,25.5977,25.6469,25.5626,25.6188,24200.0
2005-07-07 15:30:00,36.49,36.64,36.49,36.62,44500.0,25.6188,25.7241,25.6188,25.71,44500.0
2005-07-08 09:30:00,36.54,37.3,36.52,37.04,40000.0,25.6539,26.1875,25.6398,26.0049,40000.0
2005-07-08 10:00:00,37.04,37.36,37.01,37.11,50600.0,26.0049,26.2296,25.9839,26.0541,50600.0
2005-07-08 10:30:00,37.26,37.26,37.07,37.16,16500.0,26.1594,26.1594,26.026,26.0892,16500.0
2005-07-08 11:00:00,37.14,37.17,37.08,37.1,7200.0,26.0751,26.0962,26.033,26.047,7200.0
2005-07-08 11:30:00,37.09,37.27,37.09,37.14,14800.0,26.04,26.1664,26.04,26.0751,14800.0
2005-07-08 12:00:00,37.15,37.33,37.0,37.1,46400.0,26.0821,26.2085,25.9768,26.047,46400.0
2005-07-08 12:30:00,37.11,37.17,37.09,37.14,10000.0,26.0541,26.0962,26.04,26.0751,10000.0
2005-07-08 13:00:00,37.13,37.2,37.08,37.11,29500.0,26.0681,26.1172,26.033,26.0541,29500.0
2005-07-08 13:30:00,37.09,37.14,37.07,37.07,17200.0,26.04,26.0751,26.026,26.026,17200.0
2005-07-08 14:00:00,37.12,37.3,37.1,37.29,13200.0,26.0611,26.1875,26.047,26.1804,13200.0
2005-07-08 14:30:00,37.27,37.28,37.16,37.28,27200.0,26.1664,26.1734,26.0892,26.1734,27200.0
2005-07-08 15:00:00,37.28,37.44,37.18,37.38,29000.0,26.1734,26.2857,26.1032,26.2436,29000.0
2005-07-08 15:30:00,37.38,37.44,37.2,37.43,59400.0,26.2436,26.2857,26.1172,26.2787,59400.0
2005-07-11 09:30:00,37.45,37.89,37.44,37.58,18700.0,26.2928,26.6017,26.2857,26.384,18700.0
2005-07-11 10:00:00,37.56,38.43,37.56,38.2,63000.0,26.37,26.9808,26.37,26.8193,63000.0
2005-07-11 10:30:00,38.17,38.38,38.14,38.26,73100.0,26.7983,26.9457,26.7772,26.8614,73100.0
2005-07-11 11:00:00,38.26,38.34,38.25,38.34,31700.0,26.8614,26.9176,26.8544,26.9176,31700.0
2005-07-11 11:30:00,38.31,38.41,38.25,38.33,30500.0,26.8966,26.9668,26.8544,26.9106,30500.0
2005-07-11 12:00:00,38.35,38.35,38.25,38.25,21400.0,26.9246,26.9246,26.8544,26.8544,21400.0
2005-07-11 12:30:00,38.25,38.27,38.11,38.15,33200.0,26.8544,26.8685,26.7561,26.7842,33200.0
2005-07-11 13:00:00,38.21,38.21,37.85,37.87,21700.0,26.8263,26.8263,26.5736,26.5876,21700.0
2005-07-11 13:30:00,37.88,37.91,37.4,37.43,36600.0,26.5947,26.6157,26.2577,26.2787,36600.0
2005-07-11 14:00:00,37.38,37.5,37.05,37.1,42600.0,26.2436,26.3279,26.0119,26.047,42600.0
2005-07-11 14:30:00,37.08,37.19,37.0,37.03,29800.0,26.033,26.1102,25.9768,25.9979,29800.0
2005-07-11 15:00:00,37.06,37.06,36.84,36.88,47600.0,26.019,26.019,25.8645,25.8926,47600.0
2005-07-11 15:30:00,36.89,37.48,36.89,37.44,52400.0,25.8996,26.3138,25.8996,26.2857,52400.0
2005-07-12 09:30:00,37.4,37.91,37.26,37.85,14800.0,26.2577,26.6157,26.1594,26.5736,14800.0
2005-07-12 10:00:00,37.82,37.97,37.8,37.88,13900.0,26.5525,26.6578,26.5385,26.5947,13900.0
2005-07-12 10:30:00,37.92,37.96,37.77,37.8,11400.0,26.6227,26.6508,26.5174,26.5385,11400.0
2005-07-12 11:00:00,37.81,37.82,37.63,37.71,21100.0,26.5455,26.5525,26.4191,26.4753,21100.0
2005-07-12 11:30:00,37.71,37.85,37.71,37.77,22100.0,26.4753,26.5736,26.4753,26.5174,22100.0
2005-07-12 12:00:00,37.78,37.99,37.69,37.92,53900.0,26.5245,26.6719,26.4613,26.6227,53900.0
2005-07-12 12:30:00,37.92,37.94,37.85,37.87,10000.0,26.6227,26.6368,26.5736,26.5876,10000.0
2005-07-12 13:00:00,37.88,37.94,37.87,37.93,11000.0,26.5947,26.6368,26.5876,26.6298,11000.0
2005-07-12 13:30:00,37.93,38.0,37.89,37.96,10000.0,26.6298,26.6789,26.6017,26.6508,10000.0
2005-07-12 14:00:00,37.97,38.17,37.9,37.98,17200.0,26.6578,26.7983,26.6087,26.6649,17200.0
2005-07-12 14:30:00,37.98,38.09,37.96,38.03,12100.0,26.6649,26.7421,26.6508,26.7,12100.0
2005-07-12 15:00:00,38.05,38.23,37.98,38.06,51200.0,26.714,26.8404,26.6649,26.721,51200.0
2005-07-12 15:30:00,38.06,38.12,37.92,37.98,42500.0,26.721,26.7632,26.6227,26.6649,42500.0
2005-07-13 09:30:00,38.05,38.05,37.34,37.48,41100.0,26.714,26.714,26.2155,26.3138,41100.0
2005-07-13 10:00:00,37.48,37.52,37.44,37.49,24200.0,26.3138,26.3419,26.2857,26.3208,24200.0
2005-07-13 10:30:00,37.45,37.52,37.37,37.52,17100.0,26.2928,26.3419,26.2366,26.3419,17100.0
2005-07-13 11:00:00,37.52,37.73,37.5,37.73,17300.0,26.3419,26.4893,26.3279,26.4893,17300.0
2005-07-13 11:30:00,37.7,37.72,37.68,37.68,6400.0,26.4683,26.4823,26.4542,26.4542,6400.0
2005-07-13 12:00:00,37.69,37.7,37.65,37.7,7000.0,26.4613,26.4683,26.4332,26.4683,7000.0
2005-07-13 12:30:00,37.7,37.7,37.46,37.52,7300.0,26.4683,26.4683,26.2998,26.3419,7300.0
2005-07-13 13:00:00,37.52,37.56,37.44,37.52,6900.0,26.3419,26.37,26.2857,26.3419,6900.0
2005-07-13 13:30:00,37.51,37.56,37.47,37.51,10600.0,26.3349,26.37,26.3068,26.3349,10600.0
2005-07-13 14:00:00,37.5,37.5,37.42,37.49,10200.0,26.3279,26.3279,26.2717,26.3208,10200.0
2005-07-13 14:30:00,37.5,37.52,37.42,37.47,9800.0,26.3279,26.3419,26.2717,26.3068,9800.0
2005-07-13 15:00:00,37.47,37.47,37.25,37.44,16500.0,26.3068,26.3068,26.1524,26.2857,16500.0
2005-07-13 15:30:00,37.42,37.52,37.38,37.5,42100.0,26.2717,26.3419,26.2436,26.3279,42100.0
2005-07-14 09:30:00,37.25,37.48,37.07,37.18,31900.0,26.1524,26.3138,26.026,26.1032,31900.0
2005-07-14 10:00:00,37.19,37.32,37.1,37.15,19900.0,26.1102,26.2015,26.047,26.0821,19900.0
2005-07-14 10:30:00,37.14,37.17,36.95,37.01,16500.0,26.0751,26.0962,25.9417,25.9839,16500.0
2005-07-14 11:00:00,37.02,37.03,36.94,36.94,17000.0,25.9909,25.9979,25.9347,25.9347,17000.0
2005-07-14 11:30:00,36.91,36.93,36.75,36.81,16700.0,25.9136,25.9277,25.8013,25.8434,16700.0
2005-07-14 12:00:00,36.8,36.8,36.63,36.73,18600.0,25.8364,25.8364,25.7171,25.7873,18600.0
2005-07-14 12:30:00,36.73,36.79,36.69,36.79,13900.0,25.7873,25.8294,25.7592,25.8294,13900.0
2005-07-14 13:00:00,36.79,36.84,36.75,36.8,14600.0,25.8294,25.8645,25.8013,25.8364,14600.0
2005-07-14 13:30:00,36.81,36.93,36.8,36.9,9500.0,25.8434,25.9277,25.8364,25.9066,9500.0
2005-07-14 14:00:00,36.91,36.98,36.91,36.97,12700.0,25.9136,25.9628,25.9136,25.9558,12700.0
2005-07-14 14:30:00,36.98,37.01,36.96,37.0,13800.0,25.9628,25.9839,25.9487,25.9768,13800.0
2005-07-14 15:00:00,36.97,37.03,36.97,37.0,12000.0,25.9558,25.9979,25.9558,25.9768,12000.0
2005-07-14 15:30:00,37.01,37.16,36.99,37.01,28200.0,25.9839,26.0892,25.9698,25.9839,28200.0
2005-07-15 09:30:00,37.01,37.32,37.01,37.24,21800.0,25.9839,26.2015,25.9839,26.1453,21800.0
2005-07-15 10:00:00,37.28,37.59,37.04,37.04,34900.0,26.1734,26.3911,26.0049,26.0049,34900.0
2005-07-15 10:30:00,37.09,37.13,37.04,37.05,14700.0,26.04,26.0681,26.0049,26.0119,14700.0
2005-07-15 11:00:00,37.06,37.14,37.05,37.12,10900.0,26.019,26.0751,26.0119,26.0611,10900.0
2005-07-15 11:30:00,37.12,37.4,37.02,37.06,14000.0,26.0611,26.2577,25.9909,26.019,14000.0
2005-07-15 12:00:00,37.06,37.13,37.04,37.13,8100.0,26.019,26.0681,26.0049,26.0681,8100.0
2005-07-15 12:30:00,37.13,37.13,37.05,37.07,8500.0,26.0681,26.0681,26.0119,26.026,8500.0
2005-07-15 13:00:00,37.07,37.13,37.05,37.13,9300.0,26.026,26.0681,26.0119,26.0681,9300.0
2005-07-15 13:30:00,37.12,37.13,37.07,37.12,15800.0,26.0611,26.0681,26.026,26.0611,15800.0
2005-07-15 14:00:00,37.12,37.14,37.08,37.14,12900.0,26.0611,26.0751,26.033,26.0751,12900.0
2005-07-15 14:30:00,37.14,37.22,37.13,37.19,17200.0,26.0751,26.1313,26.0681,26.1102,17200.0
2005-07-15 15:00:00,37.2,37.29,37.13,37.15,27000.0,26.1172,26.1804,26.0681,26.0821,27000.0
2005-07-15 15:30:00,37.13,37.4,37.1,37.39,31800.0,26.0681,26.2577,26.047,26.2506,31800.0
2005-07-18 09:30:00,37.36,37.36,37.2,37.22,17000.0,26.2296,26.2296,26.1172,26.1313,17000.0
2005-07-18 10:00:00,37.22,37.22,37.09,37.11,11600.0,26.1313,26.1313,26.04,26.0541,11600.0
2005-07-18 10:30:00,37.11,37.11,36.95,36.95,10800.0,26.0541,26.0541,25.9417,25.9417,10800.0
2005-07-18 11:00:00,36.95,36.95,36.78,36.78,11800.0,25.9417,25.9417,25.8224,25.8224,11800.0
2005-07-18 11:30:00,36.8,36.81,36.72,36.72,16500.0,25.8364,25.8434,25.7803,25.7803,16500.0
2005-07-18 12:00:00,36.72,36.73,36.62,36.73,11100.0,25.7803,25.7873,25.71,25.7873,11100.0
2005-07-18 12:30:00,36.71,36.81,36.71,36.81,12500.0,25.7732,25.8434,25.7732,25.8434,12500.0
2005-07-18 13:00:00,36.82,36.83,36.8,36.8,7600.0,25.8505,25.8575,25.8364,25.8364,7600.0
2005-07-18 13:30:00,36.84,36.95,36.84,36.94,8800.0,25.8645,25.9417,25.8645,25.9347,8800.0
2005-07-18 14:00:00,36.94,36.95,36.83,36.86,13400.0,25.9347,25.9417,25.8575,25.8785,13400.0
2005-07-18 14:30:00,36.84,36.87,36.8,36.81,12700.0,25.8645,25.8856,25.8364,25.8434,12700.0
2005-07-18 15:00:00,36.83,36.83,36.79,36.81,14000.0,25.8575,25.8575,25.8294,25.8434,14000.0
2005-07-18 15:30:00,36.81,36.92,36.76,36.8,32900.0,25.8434,25.9207,25.8083,25.8364,32900.0
2005-07-19 09:30:00,36.8,37.03,36.41,36.64,22600.0,25.8364,25.9979,25.5626,25.7241,22600.0
2005-07-19 10:00:00,36.64,37.28,36.45,37.0,15200.0,25.7241,26.1734,25.5907,25.9768,15200.0
2005-07-19 10:30:00,36.96,37.04,36.81,36.85,11800.0,25.9487,26.0049,25.8434,25.8715,11800.0
2005-07-19 11:00:00,36.86,36.86,36.55,36.62,10000.0,25.8785,25.8785,25.6609,25.71,10000.0
2005-07-19 11:30:00,36.63,36.72,36.51,36.55,16800.0,25.7171,25.7803,25.6328,25.6609,16800.0
2005-07-19 12:00:00,36.55,37.0,36.52,36.54,8900.0,25.6609,25.9768,25.6398,25.6539,8900.0
2005-07-19 12:30:00,36.53,36.57,36.52,36.57,11000.0,25.6469,25.6749,25.6398,25.6749,11000.0
2005-07-19 13:00:00,36.56,36.68,36.56,36.68,16100.0,25.6679,25.7522,25.6679,25.7522,16100.0
2005-07-19 13:30:00,36.69,36.71,36.63,36.69,5300.0,25.7592,25.7732,25.7171,25.7592,5300.0
2005-07-19 14:00:00,36.69,36.7,36.62,36.7,16300.0,25.7592,25.7662,25.71,25.7662,16300.0
2005-07-19 14:30:00,36.7,36.72,36.66,36.69,19400.0,25.7662,25.7803,25.7381,25.7592,19400.0
2005-07-19 15:00:00,36.67,36.69,36.63,36.65,7600.0,25.7451,25.7592,25.7171,25.7311,7600.0
2005-07-19 15:30:00,36.65,36.67,36.57,36.6,27700.0,25.7311,25.7451,25.6749,25.696,27700.0
2005-07-20 09:30:00,36.55,36.95,36.55,36.85,19700.0,25.6609,25.9417,25.6609,25.8715,19700.0
2005-07-20 10:00:00,36.83,36.83,36.61,36.68,17900.0,25.8575,25.8575,25.703,25.7522,17900.0
2005-07-20 10:30:00,36.69,36.76,36.65,36.72,10900.0,25.7592,25.8083,25.7311,25.7803,10900.0
2005-07-20 11:00:00,36.75,36.82,36.75,36.79,10000.0,25.8013,25.8505,25.8013,25.8294,10000.0
2005-07-20 11:30:00,36.82,36.85,36.76,36.82,10300.0,25.8505,25.8715,25.8083,25.8505,10300.0
2005-07-20 12:00:00,36.83,36.85,36.79,36.79,8700.0,25.8575,25.8715,25.8294,25.8294,8700.0
2005-07-20 12:30:00,36.79,36.85,36.79,36.85,9700.0,25.8294,25.8715,25.8294,25.8715,9700.0
2005-07-20 13:00:00,36.85,36.85,36.81,36.84,6800.0,25.8715,25.8715,25.8434,25.8645,6800.0
2005-07-20 13:30:00,36.85,36.93,36.82,36.83,13600.0,25.8715,25.9277,25.8505,25.8575,13600.0
2005-07-20 14:00:00,36.85,36.95,36.84,36.95,17800.0,25.8715,25.9417,25.8645,25.9417,17800.0
2005-07-20 14:30:00,36.94,37.23,36.94,37.08,32500.0,25.9347,26.1383,25.9347,26.033,32500.0
2005-07-20 15:00:00,37.07,37.25,36.98,37.21,15400.0,26.026,26.1524,25.9628,26.1243,15400.0
2005-07-20 15:30:00,37.18,37.38,37.18,37.33,14700.0,26.1032,26.2436,26.1032,26.2085,14700.0
2005-07-21 09:30:00,37.48,37.9,36.64,36.64,30600.0,26.3138,26.6087,25.7241,25.7241,30600.0
2005-07-21 10:00:00,36.58,36.59,35.65,35.98,157300.0,25.682,25.689,25.029,25.2607,157300.0
2005-07-21 10:30:00,35.92,36.0,35.75,35.77,39900.0,25.2186,25.2748,25.0992,25.1133,39900.0
2005-07-21 11:00:00,35.78,35.99,35.7,35.76,22100.0,25.1203,25.2677,25.0641,25.1063,22100.0
2005-07-21 11:30:00,35.78,36.0,35.7,35.75,24200.0,25.1203,25.2748,25.0641,25.0992,24200.0
2005-07-21 12:00:00,35.74,36.1,35.56,36.07,19900.0,25.0922,25.345,24.9658,25.3239,19900.0
2005-07-21 12:30:00,36.07,36.15,36.03,36.15,33000.0,25.3239,25.3801,25.2958,25.3801,33000.0
2005-07-21 13:00:00,36.18,36.49,36.18,36.37,28100.0,25.4011,25.6188,25.4011,25.5345,28100.0
2005-07-21 13:30:00,36.38,36.38,36.15,36.18,48100.0,25.5415,25.5415,25.3801,25.4011,48100.0
2005-07-21 14:00:00,36.19,36.19,36.13,36.13,37800.0,25.4082,25.4082,25.366,25.366,37800.0
2005-07-21 14:30:00,36.13,36.17,36.07,36.1,30700.0,25.366,25.3941,25.3239,25.345,30700.0
2005-07-21 15:00:00,36.11,36.23,36.09,36.15,24100.0,25.352,25.4362,25.3379,25.3801,24100.0
2005-07-21 15:30:00,36.15,36.26,35.96,35.98,53100.0,25.3801,25.4573,25.2467,25.2607,53100.0
2005-07-22 09:30:00,35.98,36.08,35.53,35.68,44600.0,25.2607,25.3309,24.9448,25.0501,44600.0
2005-07-22 10:00:00,35.67,35.67,35.5,35.5,126400.0,25.0431,25.0431,24.9237,24.9237,126400.0
2005-07-22 10:30:00,35.5,36.52,35.41,35.5,112300.0,24.9237,25.6398,24.8605,24.9237,112300.0
2005-07-22 11:00:00,35.5,35.55,35.48,35.49,58900.0,24.9237,24.9588,24.9097,24.9167,58900.0
2005-07-22 11:30:00,35.49,35.52,35.44,35.46,68000.0,24.9167,24.9378,24.8816,24.8956,68000.0
2005-07-22 12:00:00,35.47,35.51,35.46,35.47,64800.0,24.9027,24.9307,24.8956,24.9027,64800.0
2005-07-22 12:30:00,35.47,35.49,35.4,35.4,19500.0,24.9027,24.9167,24.8535,24.8535,19500.0
2005-07-22 13:00:00,35.39,35.48,35.37,35.47,18100.0,24.8465,24.9097,24.8324,24.9027,18100.0
2005-07-22 13:30:00,35.48,35.51,35.47,35.5,15200.0,24.9097,24.9307,24.9027,24.9237,15200.0
2005-07-22 14:00:00,35.5,35.5,35.47,35.47,30000.0,24.9237,24.9237,24.9027,24.9027,30000.0
2005-07-22 14:30:00,35.47,35.53,35.46,35.53,53200.0,24.9027,24.9448,24.8956,24.9448,53200.0
2005-07-22 15:00:00,35.53,35.53,35.45,35.49,65200.0,24.9448,24.9448,24.8886,24.9167,65200.0
2005-07-22 15:30:00,35.49,35.51,35.44,35.48,77100.0,24.9167,24.9307,24.8816,24.9097,77100.0
2005-07-25 09:30:00,35.4,36.0,35.4,35.79,44300.0,24.8535,25.2748,24.8535,25.1273,44300.0
2005-07-25 10:00:00,35.84,35.84,35.57,35.61,31300.0,25.1624,25.1624,24.9729,25.0009,31300.0
2005-07-25 10:30:00,35.62,35.71,35.56,35.7,45500.0,25.008,25.0712,24.9658,25.0641,45500.0
2005-07-25 11:00:00,35.74,35.75,35.65,35.7,46500.0,25.0922,25.0992,25.029,25.0641,46500.0
2005-07-25 11:30:00,35.69,35.87,35.69,35.86,22500.0,25.0571,25.1835,25.0571,25.1765,22500.0
2005-07-25 12:00:00,35.86,35.9,35.75,35.75,33300.0,25.1765,25.2045,25.0992,25.0992,33300.0
2005-07-25 12:30:00,35.72,35.76,35.69,35.69,19200.0,25.0782,25.1063,25.0571,25.0571,19200.0
2005-07-25 13:00:00,35.7,35.76,35.7,35.76,27500.0,25.0641,25.1063,25.0641,25.1063,27500.0
2005-07-25 13:30:00,35.76,35.76,35.7,35.7,42900.0,25.1063,25.1063,25.0641,25.0641,42900.0
2005-07-25 14:00:00,35.71,35.72,35.64,35.71,35400.0,25.0712,25.0782,25.022,25.0712,35400.0
2005-07-25 14:30:00,35.71,35.72,35.62,35.71,20000.0,25.0712,25.0782,25.008,25.0712,20000.0
2005-07-25 15:00:00,35.68,35.72,35.68,35.7,37900.0,25.0501,25.0782,25.0501,25.0641,37900.0
2005-07-25 15:30:00,35.7,35.71,35.62,35.7,57900.0,25.0641,25.0712,25.008,25.0641,57900.0
2005-07-26 09:30:00,35.66,35.74,35.29,35.43,9300.0,25.036,25.0922,24.7763,24.8746,9300.0
2005-07-26 10:00:00,35.43,35.59,35.43,35.55,10800.0,24.8746,24.9869,24.8746,24.9588,10800.0
2005-07-26 10:30:00,35.54,35.57,35.46,35.57,10300.0,24.9518,24.9729,24.8956,24.9729,10300.0
2005-07-26 11:00:00,35.57,35.67,35.55,35.55,10200.0,24.9729,25.0431,24.9588,24.9588,10200.0
2005-07-26 11:30:00,35.54,35.55,35.46,35.5,13800.0,24.9518,24.9588,24.8956,24.9237,13800.0
2005-07-26 12:00:00,35.51,35.51,35.3,35.39,12200.0,24.9307,24.9307,24.7833,24.8465,12200.0
2005-07-26 12:30:00,35.36,35.49,35.31,35.49,6000.0,24.8254,24.9167,24.7903,24.9167,6000.0
2005-07-26 13:00:00,35.43,35.43,35.36,35.4,4700.0,24.8746,24.8746,24.8254,24.8535,4700.0
2005-07-26 13:30:00,35.39,35.39,35.28,35.35,23200.0,24.8465,24.8465,24.7693,24.8184,23200.0
2005-07-26 14:00:00,35.34,35.35,35.29,35.35,12900.0,24.8114,24.8184,24.7763,24.8184,12900.0
2005-07-26 14:30:00,35.36,35.47,35.35,35.4,30900.0,24.8254,24.9027,24.8184,24.8535,30900.0
2005-07-26 15:00:00,35.4,35.49,35.3,35.4,21800.0,24.8535,24.9167,24.7833,24.8535,21800.0
2005-07-26 15:30:00,35.4,35.49,35.37,35.37,28600.0,24.8535,24.9167,24.8324,24.8324,28600.0
2005-07-27 09:30:00,35.45,35.45,35.31,35.33,45900.0,24.8886,24.8886,24.7903,24.8044,45900.0
2005-07-27 10:00:00,35.34,35.35,35.07,35.08,42900.0,24.8114,24.8184,24.6218,24.6288,42900.0
2005-07-27 10:30:00,35.12,35.15,35.0,35.02,12300.0,24.6569,24.678,24.5727,24.5867,12300.0
2005-07-27 11:00:00,35.01,35.01,34.95,35.0,14000.0,24.5797,24.5797,24.5376,24.5727,14000.0
2005-07-27 11:30:00,35.0,35.0,34.9,34.94,8500.0,24.5727,24.5727,24.5025,24.5306,8500.0
2005-07-27 12:00:00,34.97,35.0,34.97,34.99,17900.0,24.5516,24.5727,24.5516,24.5657,17900.0
2005-07-27 12:30:00,34.99,35.0,34.96,34.99,7500.0,24.5657,24.5727,24.5446,24.5657,7500.0
2005-07-27 13:00:00,35.0,35.0,34.92,34.97,4400.0,24.5727,24.5727,24.5165,24.5516,4400.0
2005-07-27 13:30:00,34.96,35.0,34.96,34.96,2500.0,24.5446,24.5727,24.5446,24.5446,2500.0
2005-07-27 14:00:00,34.96,35.0,34.95,35.0,4500.0,24.5446,24.5727,24.5376,24.5727,4500.0
2005-07-27 14:30:00,35.0,35.05,34.99,35.0,33600.0,24.5727,24.6078,24.5657,24.5727,33600.0
2005-07-27 15:00:00,35.02,35.07,34.98,35.01,34500.0,24.5867,24.6218,24.5586,24.5797,34500.0
2005-07-27 15:30:00,35.06,35.06,34.93,35.0,48000.0,24.6148,24.6148,24.5235,24.5727,48000.0
2005-07-28 09:30:00,34.92,35.13,34.91,35.04,5200.0,24.5165,24.6639,24.5095,24.6008,5200.0
2005-07-28 10:00:00,35.07,35.12,34.97,34.97,6500.0,24.6218,24.6569,24.5516,24.5516,6500.0
2005-07-28 10:30:00,35.02,35.05,35.01,35.02,6200.0,24.5867,24.6078,24.5797,24.5867,6200.0
2005-07-28 11:00:00,34.95,34.99,34.88,34.9,12300.0,24.5376,24.5657,24.4884,24.5025,12300.0
2005-07-28 11:30:00,34.9,34.94,34.88,34.93,10200.0,24.5025,24.5306,24.4884,24.5235,10200.0
2005-07-28 12:00:00,34.91,34.91,34.84,34.84,14200.0,24.5095,24.5095,24.4603,24.4603,14200.0
2005-07-28 12:30:00,34.83,34.89,34.83,34.83,20700.0,24.4533,24.4955,24.4533,24.4533,20700.0
2005-07-28 13:00:00,34.86,34.88,34.82,34.86,4800.0,24.4744,24.4884,24.4463,24.4744,4800.0
2005-07-28 13:30:00,34.86,34.88,34.82,34.84,9100.0,24.4744,24.4884,24.4463,24.4603,9100.0
2005-07-28 14:00:00,34.82,34.83,34.66,34.78,18800.0,24.4463,24.4533,24.334,24.4182,18800.0
2005-07-28 14:30:00,34.79,34.85,34.71,34.81,33000.0,24.4252,24.4674,24.3691,24.4393,33000.0
2005-07-28 15:00:00,34.81,34.83,34.77,34.8,10200.0,24.4393,24.4533,24.4112,24.4323,10200.0
2005-07-28 15:30:00,34.8,34.83,34.77,34.8,46600.0,24.4323,24.4533,24.4112,24.4323,46600.0
2005-07-29 09:30:00,34.67,34.8,34.6,34.8,15000.0,24.341,24.4323,24.2918,24.4323,15000.0
2005-07-29 10:00:00,34.8,34.86,34.69,34.8,32200.0,24.4323,24.4744,24.355,24.4323,32200.0
2005-07-29 10:30:00,34.74,34.8,34.67,34.7,17500.0,24.3901,24.4323,24.341,24.3621,17500.0
2005-07-29 11:00:00,34.75,34.75,34.68,34.69,3900.0,24.3972,24.3972,24.348,24.355,3900.0
2005-07-29 11:30:00,34.74,34.75,34.54,34.6,15500.0,24.3901,24.3972,24.2497,24.2918,15500.0
2005-07-29 12:00:00,34.6,34.65,34.56,34.63,81500.0,24.2918,24.327,24.2638,24.3129,81500.0
2005-07-29 12:30:00,34.63,34.7,34.59,34.6,10300.0,24.3129,24.3621,24.2848,24.2918,10300.0
2005-07-29 13:00:00,34.59,34.66,34.58,34.59,55700.0,24.2848,24.334,24.2778,24.2848,55700.0
2005-07-29 13:30:00,34.6,34.65,34.55,34.63,46800.0,24.2918,24.327,24.2567,24.3129,46800.0
2005-07-29 14:00:00,34.62,34.65,34.6,34.62,45100.0,24.3059,24.327,24.2918,24.3059,45100.0
2005-07-29 14:30:00,34.63,34.75,34.6,34.6,14900.0,24.3129,24.3972,24.2918,24.2918,14900.0
2005-07-29 15:00:00,34.62,34.65,34.53,34.65,18800.0,24.3059,24.327,24.2427,24.327,18800.0
2005-07-29 15:30:00,34.57,34.59,34.44,34.52,19400.0,24.2708,24.2848,24.1795,24.2357,19400.0
2005-08-01 09:30:00,34.57,34.74,34.4,34.62,9000.0,24.2708,24.3901,24.1514,24.3059,9000.0
2005-08-01 10:00:00,34.59,34.62,34.28,34.35,19300.0,24.2848,24.3059,24.0672,24.1163,19300.0
2005-08-01 10:30:00,34.35,34.35,34.3,34.31,11300.0,24.1163,24.1163,24.0812,24.0882,11300.0
2005-08-01 11:00:00,34.31,34.34,34.3,34.33,8300.0,24.0882,24.1093,24.0812,24.1023,8300.0
2005-08-01 11:30:00,34.33,34.34,34.29,34.31,18200.0,24.1023,24.1093,24.0742,24.0882,18200.0
2005-08-01 12:00:00,34.3,34.31,34.0,34.06,28100.0,24.0812,24.0882,23.8706,23.9127,28100.0
2005-08-01 12:30:00,34.06,34.08,34.05,34.07,25300.0,23.9127,23.9268,23.9057,23.9197,25300.0
2005-08-01 13:00:00,34.08,34.08,34.04,34.05,6600.0,23.9268,23.9268,23.8987,23.9057,6600.0
2005-08-01 13:30:00,34.04,34.06,33.99,34.01,15400.0,23.8987,23.9127,23.8636,23.8776,15400.0
2005-08-01 14:00:00,34.0,34.06,34.0,34.06,31500.0,23.8706,23.9127,23.8706,23.9127,31500.0
2005-08-01 14:30:00,34.05,34.13,34.05,34.13,31700.0,23.9057,23.9619,23.9057,23.9619,31700.0
2005-08-01 15:00:00,34.13,34.13,34.0,34.08,29400.0,23.9619,23.9619,23.8706,23.9268,29400.0
2005-08-01 15:30:00,34.08,34.1,33.99,34.03,60300.0,23.9268,23.9408,23.8636,23.8917,60300.0
2005-08-02 09:30:00,34.0,34.1,34.0,34.05,4700.0,23.9056,23.9759,23.9056,23.9407,4700.0
2005-08-02 10:00:00,34.01,34.1,33.89,33.99,20600.0,23.9126,23.9759,23.8282,23.8985,20600.0
2005-08-02 10:30:00,34.0,34.03,33.89,33.95,35100.0,23.9056,23.9267,23.8282,23.8704,35100.0
2005-08-02 11:00:00,33.95,33.96,33.88,33.94,35000.0,23.8704,23.8774,23.8212,23.8634,35000.0
2005-08-02 11:30:00,33.93,33.96,33.88,33.9,17800.0,23.8563,23.8774,23.8212,23.8353,17800.0
2005-08-02 12:00:00,33.9,33.99,33.88,33.97,16800.0,23.8353,23.8985,23.8212,23.8845,16800.0
2005-08-02 12:30:00,33.97,34.0,33.95,34.0,17600.0,23.8845,23.9056,23.8704,23.9056,17600.0
2005-08-02 13:00:00,34.0,34.0,33.95,33.98,26000.0,23.9056,23.9056,23.8704,23.8915,26000.0
2005-08-02 13:30:00,33.98,34.0,33.95,34.0,49200.0,23.8915,23.9056,23.8704,23.9056,49200.0
2005-08-02 14:00:00,34.0,34.1,34.0,34.04,56500.0,23.9056,23.9759,23.9056,23.9337,56500.0
2005-08-02 14:30:00,34.06,34.09,34.03,34.08,13000.0,23.9477,23.9688,23.9267,23.9618,13000.0
2005-08-02 15:00:00,34.05,34.06,33.99,34.05,79600.0,23.9407,23.9477,23.8985,23.9407,79600.0
2005-08-02 15:30:00,34.04,34.13,34.04,34.13,101200.0,23.9337,23.997,23.9337,23.997,101200.0
2005-08-03 09:30:00,34.09,34.28,34.03,34.2,21600.0,23.9688,24.1024,23.9267,24.0462,21600.0
2005-08-03 10:00:00,34.2,34.24,34.16,34.19,26900.0,24.0462,24.0743,24.0181,24.0392,26900.0
2005-08-03 10:30:00,34.17,34.31,34.17,34.3,29800.0,24.0251,24.1235,24.0251,24.1165,29800.0
2005-08-03 11:00:00,34.31,34.34,34.25,34.33,24800.0,24.1235,24.1446,24.0813,24.1376,24800.0
2005-08-03 11:30:00,34.33,34.35,34.26,34.26,6600.0,24.1376,24.1516,24.0884,24.0884,6600.0
2005-08-03 12:00:00,34.25,34.33,34.25,34.33,26100.0,24.0813,24.1376,24.0813,24.1376,26100.0
2005-08-03 12:30:00,34.3,34.46,34.25,34.4,47000.0,24.1165,24.229,24.0813,24.1868,47000.0
2005-08-03 13:00:00,34.41,34.6,34.4,34.51,20600.0,24.1938,24.3274,24.1868,24.2641,20600.0
2005-08-03 13:30:00,34.51,34.54,34.46,34.46,6700.0,24.2641,24.2852,24.229,24.229,6700.0
2005-08-03 14:00:00,34.46,34.61,34.45,34.55,13900.0,24.229,24.3345,24.222,24.2923,13900.0
2005-08-03 14:30:00,34.54,34.61,34.52,34.54,19600.0,24.2852,24.3345,24.2712,24.2852,19600.0
2005-08-03 15:00:00,34.54,34.63,34.53,34.62,15000.0,24.2852,24.3485,24.2782,24.3415,15000.0
2005-08-03 15:30:00,34.6,34.65,34.54,34.64,33700.0,24.3274,24.3626,24.2852,24.3555,33700.0
2005-08-04 09:30:00,34.65,34.69,34.35,34.43,18600.0,24.3626,24.3907,24.1516,24.2079,18600.0
2005-08-04 10:00:00,34.41,34.52,34.35,34.44,31100.0,24.1938,24.2712,24.1516,24.2149,31100.0
2005-08-04 10:30:00,34.46,34.58,34.43,34.5,32700.0,24.229,24.3134,24.2079,24.2571,32700.0
2005-08-04 11:00:00,34.5,34.65,34.5,34.6,27800.0,24.2571,24.3626,24.2571,24.3274,27800.0
2005-08-04 11:30:00,34.57,34.64,34.57,34.6,35000.0,24.3063,24.3555,24.3063,24.3274,35000.0
2005-08-04 12:00:00,34.6,34.67,34.55,34.6,46500.0,24.3274,24.3766,24.2923,24.3274,46500.0
2005-08-04 12:30:00,34.6,34.65,34.53,34.61,22800.0,24.3274,24.3626,24.2782,24.3345,22800.0
2005-08-04 13:00:00,34.61,34.63,34.58,34.6,18300.0,24.3345,24.3485,24.3134,24.3274,18300.0
2005-08-04 13:30:00,34.6,34.64,34.59,34.6,47300.0,24.3274,24.3555,24.3204,24.3274,47300.0
2005-08-04 14:00:00,34.6,34.67,34.6,34.6,15800.0,24.3274,24.3766,24.3274,24.3274,15800.0
2005-08-04 14:30:00,34.6,34.67,34.6,34.61,29000.0,24.3274,24.3766,24.3274,24.3345,29000.0
2005-08-04 15:00:00,34.61,34.74,34.59,34.74,24200.0,24.3345,24.4259,24.3204,24.4259,24200.0
2005-08-04 15:30:00,34.74,34.76,34.6,34.65,50800.0,24.4259,24.4399,24.3274,24.3626,50800.0
2005-08-05 09:30:00,34.75,34.81,34.57,34.65,18600.0,24.4329,24.4751,24.3063,24.3626,18600.0
2005-08-05 10:00:00,34.65,34.73,34.59,34.63,122300.0,24.3626,24.4188,24.3204,24.3485,122300.0
2005-08-05 10:30:00,34.64,34.65,34.55,34.57,45600.0,24.3555,24.3626,24.2923,24.3063,45600.0
2005-08-05 11:00:00,34.58,34.65,34.52,34.55,31300.0,24.3134,24.3626,24.2712,24.2923,31300.0
2005-08-05 11:30:00,34.55,34.57,34.51,34.53,22400.0,24.2923,24.3063,24.2641,24.2782,22400.0
2005-08-05 12:00:00,34.53,34.59,34.48,34.52,75600.0,24.2782,24.3204,24.2431,24.2712,75600.0
2005-08-05 12:30:00,34.52,34.53,34.5,34.52,13600.0,24.2712,24.2782,24.2571,24.2712,13600.0
2005-08-05 13:00:00,34.51,34.53,34.51,34.51,34500.0,24.2641,24.2782,24.2641,24.2641,34500.0
2005-08-05 13:30:00,34.51,34.51,34.36,34.36,28100.0,24.2641,24.2641,24.1587,24.1587,28100.0
2005-08-05 14:00:00,34.36,36.36,34.33,34.5,36700.0,24.1587,25.5649,24.1376,24.2571,36700.0
2005-08-05 14:30:00,34.46,34.56,34.46,34.56,21100.0,24.229,24.2993,24.229,24.2993,21100.0
2005-08-05 15:00:00,34.55,34.56,34.34,34.34,32000.0,24.2923,24.2993,24.1446,24.1446,32000.0
2005-08-05 15:30:00,34.35,34.41,34.24,34.4,52100.0,24.1516,24.1938,24.0743,24.1868,52100.0
2005-08-08 09:30:00,34.25,34.37,34.25,34.36,51600.0,24.0813,24.1657,24.0813,24.1587,51600.0
2005-08-08 10:00:00,34.36,34.44,34.32,34.44,17200.0,24.1587,24.2149,24.1306,24.2149,17200.0
2005-08-08 10:30:00,34.41,34.5,34.35,34.38,31400.0,24.1938,24.2571,24.1516,24.1727,31400.0
2005-08-08 11:00:00,34.36,34.53,34.36,34.45,26800.0,24.1587,24.2782,24.1587,24.222,26800.0
2005-08-08 11:30:00,34.45,34.57,34.43,34.56,30300.0,24.222,24.3063,24.2079,24.2993,30300.0
2005-08-08 12:00:00,34.55,34.58,34.46,34.57,12800.0,24.2923,24.3134,24.229,24.3063,12800.0
2005-08-08 12:30:00,34.57,34.67,34.56,34.64,19700.0,24.3063,24.3766,24.2993,24.3555,19700.0
2005-08-08 13:00:00,34.63,34.73,34.6,34.62,25300.0,24.3485,24.4188,24.3274,24.3415,25300.0
2005-08-08 13:30:00,34.61,34.62,34.5,34.56,26900.0,24.3345,24.3415,24.2571,24.2993,26900.0
2005-08-08 14:00:00,34.53,34.58,34.47,34.48,27500.0,24.2782,24.3134,24.236,24.2431,27500.0
2005-08-08 14:30:00,34.5,34.57,34.45,34.54,13400.0,24.2571,24.3063,24.222,24.2852,13400.0
2005-08-08 15:00:00,34.53,34.53,34.4,34.41,22600.0,24.2782,24.2782,24.1868,24.1938,22600.0
2005-08-08 15:30:00,34.42,34.43,34.26,34.29,77500.0,24.2009,24.2079,24.0884,24.1095,77500.0
2005-08-09 09:30:00,34.39,34.39,34.25,34.38,18800.0,24.1798,24.1798,24.0813,24.1727,18800.0
2005-08-09 10:00:00,34.37,34.38,34.29,34.32,12500.0,24.1657,24.1727,24.1095,24.1306,12500.0
2005-08-09 10:30:00,34.29,34.33,34.25,34.29,54900.0,24.1095,24.1376,24.0813,24.1095,54900.0
2005-08-09 11:00:00,34.25,34.37,34.24,34.32,32000.0,24.0813,24.1657,24.0743,24.1306,32000.0
2005-08-09 11:30:00,34.29,34.29,34.23,34.23,18900.0,24.1095,24.1095,24.0673,24.0673,18900.0
2005-08-09 12:00:00,34.24,34.24,34.16,34.16,9300.0,24.0743,24.0743,24.0181,24.0181,9300.0
2005-08-09 12:30:00,34.16,34.2,34.1,34.1,37000.0,24.0181,24.0462,23.9759,23.9759,37000.0
2005-08-09 13:00:00,34.15,34.15,34.04,34.06,7700.0,24.011,24.011,23.9337,23.9477,7700.0
2005-08-09 13:30:00,34.05,34.09,34.05,34.05,5200.0,23.9407,23.9688,23.9407,23.9407,5200.0
2005-08-09 14:00:00,34.04,34.09,33.97,34.09,26600.0,23.9337,23.9688,23.8845,23.9688,26600.0
2005-08-09 14:30:00,34.09,34.11,34.0,34.09,14600.0,23.9688,23.9829,23.9056,23.9688,14600.0
2005-08-09 15:00:00,34.09,34.09,33.97,34.01,35500.0,23.9688,23.9688,23.8845,23.9126,35500.0
2005-08-09 15:30:00,34.0,34.04,33.99,33.99,27800.0,23.9056,23.9337,23.8985,23.8985,27800.0
2005-08-10 09:30:00,34.06,34.2,34.01,34.19,7600.0,23.9477,24.0462,23.9126,24.0392,7600.0
2005-08-10 10:00:00,34.19,34.2,34.08,34.11,4800.0,24.0392,24.0462,23.9618,23.9829,4800.0
2005-08-10 10:30:00,34.11,34.19,34.1,34.14,8600.0,23.9829,24.0392,23.9759,24.004,8600.0
2005-08-10 11:00:00,34.13,34.13,34.0,34.13,8700.0,23.997,23.997,23.9056,23.997,8700.0
2005-08-10 11:30:00,34.13,34.3,34.13,34.28,11500.0,23.997,24.1165,23.997,24.1024,11500.0
2005-08-10 12:00:00,34.29,34.31,34.25,34.3,3700.0,24.1095,24.1235,24.0813,24.1165,3700.0
2005-08-10 12:30:00,34.3,34.35,34.25,34.34,13500.0,24.1165,24.1516,24.0813,24.1446,13500.0
2005-08-10 13:00:00,34.34,34.36,34.29,34.36,1900.0,24.1446,24.1587,24.1095,24.1587,1900.0
2005-08-10 13:30:00,34.37,34.38,34.29,34.32,5400.0,24.1657,24.1727,24.1095,24.1306,5400.0
2005-08-10 14:00:00,34.3,34.31,34.16,34.2,16600.0,24.1165,24.1235,24.0181,24.0462,16600.0
2005-08-10 14:30:00,34.2,34.37,34.2,34.25,10100.0,24.0462,24.1657,24.0462,24.0813,10100.0
2005-08-10 15:00:00,34.25,34.31,34.05,34.07,35700.0,24.0813,24.1235,23.9407,23.9548,35700.0
2005-08-10 15:30:00,34.07,34.44,34.04,34.26,33900.0,23.9548,24.2149,23.9337,24.0884,33900.0
2005-08-11 09:30:00,34.14,34.51,34.14,34.5,10200.0,24.004,24.2641,24.004,24.2571,10200.0
2005-08-11 10:00:00,34.47,34.67,34.47,34.61,18300.0,24.236,24.3766,24.236,24.3345,18300.0
2005-08-11 10:30:00,34.65,34.66,34.62,34.64,6100.0,24.3626,24.3696,24.3415,24.3555,6100.0
2005-08-11 11:00:00,34.64,34.64,34.5,34.51,5300.0,24.3555,24.3555,24.2571,24.2641,5300.0
2005-08-11 11:30:00,34.48,34.48,34.4,34.45,8700.0,24.2431,24.2431,24.1868,24.222,8700.0
2005-08-11 12:00:00,34.47,34.5,34.39,34.43,25300.0,24.236,24.2571,24.1798,24.2079,25300.0
2005-08-11 12:30:00,34.45,34.47,34.44,34.45,14800.0,24.222,24.236,24.2149,24.222,14800.0
2005-08-11 13:00:00,34.46,34.59,34.45,34.51,13600.0,24.229,24.3204,24.222,24.2641,13600.0
2005-08-11 13:30:00,34.55,34.61,34.49,34.56,7000.0,24.2923,24.3345,24.2501,24.2993,7000.0
2005-08-11 14:00:00,34.56,34.57,34.54,34.54,12500.0,24.2993,24.3063,24.2852,24.2852,12500.0
2005-08-11 14:30:00,34.57,34.74,34.56,34.61,33800.0,24.3063,24.4259,24.2993,24.3345,33800.0
2005-08-11 15:00:00,34.6,34.74,34.58,34.73,12700.0,24.3274,24.4259,24.3134,24.4188,12700.0
2005-08-11 15:30:00,34.7,34.91,34.7,34.82,38000.0,24.3977,24.5454,24.3977,24.4821,38000.0
2005-08-12 09:30:00,34.65,34.76,34.62,34.72,18400.0,24.3626,24.4399,24.3415,24.4118,18400.0
2005-08-12 10:00:00,34.7,34.76,34.7,34.7,36000.0,24.3977,24.4399,24.3977,24.3977,36000.0
2005-08-12 10:30:00,34.7,34.72,34.68,34.7,16200.0,24.3977,24.4118,24.3837,24.3977,16200.0
2005-08-12 11:00:00,34.7,34.72,34.7,34.72,7800.0,24.3977,24.4118,24.3977,24.4118,7800.0
2005-08-12 11:30:00,34.7,34.73,34.69,34.69,41800.0,24.3977,24.4188,24.3907,24.3907,41800.0
2005-08-12 12:00:00,34.69,34.73,34.64,34.67,25400.0,24.3907,24.4188,24.3555,24.3766,25400.0
2005-08-12 12:30:00,34.67,34.69,34.6,34.64,6400.0,24.3766,24.3907,24.3274,24.3555,6400.0
2005-08-12 13:00:00,34.65,34.66,34.61,34.61,8000.0,24.3626,24.3696,24.3345,24.3345,8000.0
2005-08-12 13:30:00,34.61,34.72,34.61,34.61,25200.0,24.3345,24.4118,24.3345,24.3345,25200.0
2005-08-12 14:00:00,34.61,34.69,34.61,34.67,18700.0,24.3345,24.3907,24.3345,24.3766,18700.0
2005-08-12 14:30:00,34.66,34.67,34.64,34.65,18500.0,24.3696,24.3766,24.3555,24.3626,18500.0
2005-08-12 15:00:00,34.66,34.69,34.64,34.69,15700.0,24.3696,24.3907,24.3555,24.3907,15700.0
2005-08-12 15:30:00,34.69,34.7,34.65,34.66,54600.0,24.3907,24.3977,24.3626,24.3696,54600.0
2005-08-15 09:30:00,34.65,34.72,34.63,34.65,5800.0,24.3626,24.4118,24.3485,24.3626,5800.0
2005-08-15 10:00:00,34.65,34.66,34.61,34.62,14000.0,24.3626,24.3696,24.3345,24.3415,14000.0
2005-08-15 10:30:00,34.62,34.63,34.6,34.61,31500.0,24.3415,24.3485,24.3274,24.3345,31500.0
2005-08-15 11:00:00,34.61,34.67,34.59,34.6,8000.0,24.3345,24.3766,24.3204,24.3274,8000.0
2005-08-15 11:30:00,34.61,34.61,34.6,34.6,13600.0,24.3345,24.3345,24.3274,24.3274,13600.0
2005-08-15 12:00:00,34.6,34.74,34.6,34.72,15400.0,24.3274,24.4259,24.3274,24.4118,15400.0
2005-08-15 12:30:00,34.74,34.74,34.64,34.64,2000.0,24.4259,24.4259,24.3555,24.3555,2000.0
2005-08-15 13:00:00,34.68,34.77,34.68,34.77,1600.0,24.3837,24.447,24.3837,24.447,1600.0
2005-08-15 13:30:00,34.8,34.88,34.74,34.79,2600.0,24.468,24.5243,24.4259,24.461,2600.0
2005-08-15 14:00:00,34.8,34.8,34.68,34.79,2200.0,24.468,24.468,24.3837,24.461,2200.0
2005-08-15 14:30:00,34.81,34.9,34.79,34.89,4900.0,24.4751,24.5384,24.461,24.5313,4900.0
2005-08-15 15:00:00,34.92,34.93,34.81,34.81,3300.0,24.5524,24.5594,24.4751,24.4751,3300.0
2005-08-15 15:30:00,34.79,34.79,34.64,34.7,23500.0,24.461,24.461,24.3555,24.3977,23500.0
2005-08-16 09:30:00,34.7,34.7,34.52,34.55,5700.0,24.3977,24.3977,24.2712,24.2923,5700.0
2005-08-16 10:00:00,34.52,34.63,34.52,34.57,5200.0,24.2712,24.3485,24.2712,24.3063,5200.0
2005-08-16 10:30:00,34.56,34.57,34.51,34.55,15300.0,24.2993,24.3063,24.2641,24.2923,15300.0
2005-08-16 11:00:00,34.54,34.63,34.51,34.55,29200.0,24.2852,24.3485,24.2641,24.2923,29200.0
2005-08-16 11:30:00,34.56,34.62,34.54,34.54,4500.0,24.2993,24.3415,24.2852,24.2852,4500.0
2005-08-16 12:00:00,34.56,34.58,34.5,34.51,5300.0,24.2993,24.3134,24.2571,24.2641,5300.0
2005-08-16 12:30:00,34.54,34.57,34.46,34.46,54600.0,24.2852,24.3063,24.229,24.229,54600.0
2005-08-16 13:00:00,34.45,34.45,34.38,34.39,6000.0,24.222,24.222,24.1727,24.1798,6000.0
2005-08-16 13:30:00,34.34,34.34,34.21,34.22,16800.0,24.1446,24.1446,24.0532,24.0602,16800.0
2005-08-16 14:00:00,34.27,34.27,34.13,34.17,6800.0,24.0954,24.0954,23.997,24.0251,6800.0
2005-08-16 14:30:00,34.16,34.26,34.14,34.18,10500.0,24.0181,24.0884,24.004,24.0321,10500.0
2005-08-16 15:00:00,34.21,34.26,34.13,34.13,9200.0,24.0532,24.0884,23.997,23.997,9200.0
2005-08-16 15:30:00,34.13,34.39,34.06,34.12,36000.0,23.997,24.1798,23.9477,23.9899,36000.0
2005-08-17 09:30:00,34.2,34.25,34.06,34.25,16700.0,24.0462,24.0813,23.9477,24.0813,16700.0
2005-08-17 10:00:00,34.22,34.26,34.18,34.26,14500.0,24.0602,24.0884,24.0321,24.0884,14500.0
2005-08-17 10:30:00,34.2,34.27,34.2,34.27,49100.0,24.0462,24.0954,24.0462,24.0954,49100.0
2005-08-17 11:00:00,34.22,34.26,34.2,34.26,3300.0,24.0602,24.0884,24.0462,24.0884,3300.0
2005-08-17 11:30:00,34.26,34.31,34.25,34.25,2200.0,24.0884,24.1235,24.0813,24.0813,2200.0
2005-08-17 12:00:00,34.25,34.31,34.25,34.25,5100.0,24.0813,24.1235,24.0813,24.0813,5100.0
2005-08-17 12:30:00,34.25,34.27,34.24,34.25,5500.0,24.0813,24.0954,24.0743,24.0813,5500.0
2005-08-17 13:00:00,34.26,34.26,34.13,34.17,16700.0,24.0884,24.0884,23.997,24.0251,16700.0
2005-08-17 13:30:00,34.13,34.15,34.07,34.15,22200.0,23.997,24.011,23.9548,24.011,22200.0
2005-08-17 14:00:00,34.1,34.2,34.03,34.03,30300.0,23.9759,24.0462,23.9267,23.9267,30300.0
2005-08-17 14:30:00,34.03,34.05,34.0,34.01,9000.0,23.9267,23.9407,23.9056,23.9126,9000.0
2005-08-17 15:00:00,34.01,34.04,34.0,34.0,28500.0,23.9126,23.9337,23.9056,23.9056,28500.0
2005-08-17 15:30:00,34.03,34.03,33.89,33.97,61500.0,23.9267,23.9267,23.8282,23.8845,61500.0
2005-08-18 09:30:00,33.98,33.98,33.57,33.74,7900.0,23.8915,23.8915,23.6032,23.7228,7900.0
2005-08-18 10:00:00,33.77,34.0,33.73,34.0,18300.0,23.7438,23.9056,23.7157,23.9056,18300.0
2005-08-18 10:30:00,33.96,34.0,33.92,33.96,3200.0,23.8774,23.9056,23.8493,23.8774,3200.0
2005-08-18 11:00:00,33.99,33.99,33.9,33.97,3400.0,23.8985,23.8985,23.8353,23.8845,3400.0
2005-08-18 11:30:00,33.91,33.99,33.9,33.92,3400.0,23.8423,23.8985,23.8353,23.8493,3400.0
2005-08-18 12:00:00,33.91,34.02,33.87,34.02,20700.0,23.8423,23.9196,23.8142,23.9196,20700.0
2005-08-18 12:30:00,34.02,34.05,33.93,33.93,5200.0,23.9196,23.9407,23.8563,23.8563,5200.0
2005-08-18 13:00:00,33.93,33.93,33.92,33.93,6000.0,23.8563,23.8563,23.8493,23.8563,6000.0
2005-08-18 13:30:00,33.92,33.93,33.91,33.91,8800.0,23.8493,23.8563,23.8423,23.8423,8800.0
2005-08-18 14:00:00,33.89,33.91,33.8,33.86,2400.0,23.8282,23.8423,23.7649,23.8071,2400.0
2005-08-18 14:30:00,33.83,33.89,33.83,33.85,2100.0,23.786,23.8282,23.786,23.8001,2100.0
2005-08-18 15:00:00,33.87,33.91,33.86,33.9,9200.0,23.8142,23.8423,23.8071,23.8353,9200.0
2005-08-18 15:30:00,33.9,33.96,33.85,33.9,11800.0,23.8353,23.8774,23.8001,23.8353,11800.0
2005-08-19 09:30:00,33.74,33.93,33.72,33.88,7400.0,23.7228,23.8563,23.7087,23.8212,7400.0
2005-08-19 10:00:00,33.81,33.9,33.81,33.89,7300.0,23.772,23.8353,23.772,23.8282,7300.0
2005-08-19 10:30:00,33.9,33.93,33.86,33.89,6900.0,23.8353,23.8563,23.8071,23.8282,6900.0
2005-08-19 11:00:00,33.9,33.9,33.87,33.9,2900.0,23.8353,23.8353,23.8142,23.8353,2900.0
2005-08-19 11:30:00,33.88,33.93,33.88,33.92,5700.0,23.8212,23.8563,23.8212,23.8493,5700.0
2005-08-19 12:00:00,33.9,33.95,33.87,33.95,11700.0,23.8353,23.8704,23.8142,23.8704,11700.0
2005-08-19 12:30:00,33.95,33.99,33.95,33.97,1900.0,23.8704,23.8985,23.8704,23.8845,1900.0
2005-08-19 13:00:00,33.97,33.99,33.93,33.94,3100.0,23.8845,23.8985,23.8563,23.8634,3100.0
2005-08-19 13:30:00,33.91,33.96,33.91,33.94,500.0,23.8423,23.8774,23.8423,23.8634,500.0
2005-08-19 14:00:00,33.95,33.95,33.92,33.95,2000.0,23.8704,23.8704,23.8493,23.8704,2000.0
2005-08-19 14:30:00,33.95,33.95,33.9,33.93,4300.0,23.8704,23.8704,23.8353,23.8563,4300.0
2005-08-19 15:00:00,33.92,33.93,33.85,33.89,7400.0,23.8493,23.8563,23.8001,23.8282,7400.0
2005-08-19 15:30:00,33.89,34.07,33.89,33.93,60300.0,23.8282,23.9548,23.8282,23.8563,60300.0
2005-08-22 09:30:00,33.98,34.1,33.91,34.04,6600.0,23.8915,23.9759,23.8423,23.9337,6600.0
2005-08-22 10:00:00,34.05,34.08,34.0,34.01,4100.0,23.9407,23.9618,23.9056,23.9126,4100.0
2005-08-22 10:30:00,34.01,34.01,33.98,33.99,6300.0,23.9126,23.9126,23.8915,23.8985,6300.0
2005-08-22 11:00:00,34.01,34.06,33.98,34.06,11600.0,23.9126,23.9477,23.8915,23.9477,11600.0
2005-08-22 11:30:00,34.02,34.08,34.01,34.04,2500.0,23.9196,23.9618,23.9126,23.9337,2500.0
2005-08-22 12:00:00,34.09,34.09,34.0,34.05,2000.0,23.9688,23.9688,23.9056,23.9407,2000.0
2005-08-22 12:30:00,34.04,34.05,34.0,34.02,1600.0,23.9337,23.9407,23.9056,23.9196,1600.0
2005-08-22 13:00:00,34.0,34.09,33.95,34.09,3900.0,23.9056,23.9688,23.8704,23.9688,3900.0
2005-08-22 13:30:00,34.05,34.12,34.03,34.12,2900.0,23.9407,23.9899,23.9267,23.9899,2900.0
2005-08-22 14:00:00,34.04,34.13,34.04,34.08,3700.0,23.9337,23.997,23.9337,23.9618,3700.0
2005-08-22 14:30:00,34.04,34.07,34.03,34.05,1400.0,23.9337,23.9548,23.9267,23.9407,1400.0
2005-08-22 15:00:00,34.05,34.1,34.01,34.1,3500.0,23.9407,23.9759,23.9126,23.9759,3500.0
2005-08-22 15:30:00,34.06,34.16,34.06,34.06,35900.0,23.9477,24.0181,23.9477,23.9477,35900.0
2005-08-23 09:30:00,34.16,34.16,34.02,34.08,7300.0,24.0181,24.0181,23.9196,23.9618,7300.0
2005-08-23 10:00:00,34.05,34.12,33.99,34.0,46600.0,23.9407,23.9899,23.8985,23.9056,46600.0
2005-08-23 10:30:00,34.02,34.05,33.95,33.97,47000.0,23.9196,23.9407,23.8704,23.8845,47000.0
2005-08-23 11:00:00,33.96,34.05,33.95,34.0,109900.0,23.8774,23.9407,23.8704,23.9056,109900.0
2005-08-23 11:30:00,34.0,34.03,33.95,33.99,7500.0,23.9056,23.9267,23.8704,23.8985,7500.0
2005-08-23 12:00:00,33.99,34.04,33.95,33.98,72300.0,23.8985,23.9337,23.8704,23.8915,72300.0
2005-08-23 12:30:00,33.98,34.0,33.93,33.98,30500.0,23.8915,23.9056,23.8563,23.8915,30500.0
2005-08-23 13:00:00,33.98,34.0,33.95,33.96,6200.0,23.8915,23.9056,23.8704,23.8774,6200.0
2005-08-23 13:30:00,33.97,34.02,33.96,33.99,8500.0,23.8845,23.9196,23.8774,23.8985,8500.0
2005-08-23 14:00:00,33.97,34.0,33.96,33.98,5500.0,23.8845,23.9056,23.8774,23.8915,5500.0
2005-08-23 14:30:00,33.98,34.0,33.97,33.99,2200.0,23.8915,23.9056,23.8845,23.8985,2200.0
2005-08-23 15:00:00,33.97,33.99,33.95,33.98,21900.0,23.8845,23.8985,23.8704,23.8915,21900.0
2005-08-23 15:30:00,33.98,34.0,33.94,33.97,15100.0,23.8915,23.9056,23.8634,23.8845,15100.0
2005-08-24 09:30:00,34.0,34.0,33.8,33.93,3700.0,23.9056,23.9056,23.7649,23.8563,3700.0
2005-08-24 10:00:00,33.93,34.0,33.89,33.9,6600.0,23.8563,23.9056,23.8282,23.8353,6600.0
2005-08-24 10:30:00,33.92,34.0,33.9,33.93,11000.0,23.8493,23.9056,23.8353,23.8563,11000.0
2005-08-24 11:00:00,33.95,33.96,33.9,33.96,8400.0,23.8704,23.8774,23.8353,23.8774,8400.0
2005-08-24 11:30:00,33.94,34.0,33.9,33.99,7600.0,23.8634,23.9056,23.8353,23.8985,7600.0
2005-08-24 12:00:00,33.99,34.0,33.91,33.95,11100.0,23.8985,23.9056,23.8423,23.8704,11100.0
2005-08-24 12:30:00,33.95,34.0,33.94,34.0,5300.0,23.8704,23.9056,23.8634,23.9056,5300.0
2005-08-24 13:00:00,33.99,34.0,33.94,33.96,3300.0,23.8985,23.9056,23.8634,23.8774,3300.0
2005-08-24 13:30:00,33.98,34.0,33.95,33.97,48800.0,23.8915,23.9056,23.8704,23.8845,48800.0
2005-08-24 14:00:00,33.93,34.0,33.93,33.98,68100.0,23.8563,23.9056,23.8563,23.8915,68100.0
2005-08-24 14:30:00,33.99,33.99,33.9,33.92,10200.0,23.8985,23.8985,23.8353,23.8493,10200.0
2005-08-24 15:00:00,33.9,33.92,33.7,33.79,15700.0,23.8353,23.8493,23.6946,23.7579,15700.0
2005-08-24 15:30:00,33.75,33.84,33.67,33.75,33400.0,23.7298,23.7931,23.6735,23.7298,33400.0
2005-08-25 09:30:00,33.81,33.81,33.66,33.66,9300.0,23.772,23.772,23.6665,23.6665,9300.0
2005-08-25 10:00:00,33.66,33.69,33.65,33.66,7100.0,23.6665,23.6876,23.6595,23.6665,7100.0
2005-08-25 10:30:00,33.68,33.78,33.66,33.72,5900.0,23.6806,23.7509,23.6665,23.7087,5900.0
2005-08-25 11:00:00,33.72,33.77,33.72,33.75,13600.0,23.7087,23.7438,23.7087,23.7298,13600.0
2005-08-25 11:30:00,33.75,33.79,33.75,33.75,4100.0,23.7298,23.7579,23.7298,23.7298,4100.0
2005-08-25 12:00:00,33.77,33.79,33.75,33.79,4900.0,23.7438,23.7579,23.7298,23.7579,4900.0
2005-08-25 12:30:00,33.76,33.8,33.75,33.77,6200.0,23.7368,23.7649,23.7298,23.7438,6200.0
2005-08-25 13:00:00,33.77,33.8,33.75,33.8,4600.0,23.7438,23.7649,23.7298,23.7649,4600.0
2005-08-25 13:30:00,33.77,33.81,33.75,33.77,5500.0,23.7438,23.772,23.7298,23.7438,5500.0
2005-08-25 14:00:00,33.84,33.84,33.75,33.78,6400.0,23.7931,23.7931,23.7298,23.7509,6400.0
2005-08-25 14:30:00,33.8,33.88,33.75,33.78,9500.0,23.7649,23.8212,23.7298,23.7509,9500.0
2005-08-25 15:00:00,33.84,33.89,33.77,33.84,3200.0,23.7931,23.8282,23.7438,23.7931,3200.0
2005-08-25 15:30:00,33.83,33.86,33.77,33.85,33500.0,23.786,23.8071,23.7438,23.8001,33500.0
2005-08-26 09:30:00,33.7,33.87,33.5,33.52,11400.0,23.6946,23.8142,23.554,23.5681,11400.0
2005-08-26 10:00:00,33.51,33.59,33.37,33.37,55200.0,23.561,23.6173,23.4626,23.4626,55200.0
2005-08-26 10:30:00,33.37,33.43,33.37,33.39,11900.0,23.4626,23.5048,23.4626,23.4767,11900.0
2005-08-26 11:00:00,33.37,33.37,33.13,33.18,14700.0,23.4626,23.4626,23.2939,23.329,14700.0
2005-08-26 11:30:00,33.2,33.22,33.05,33.07,10500.0,23.3431,23.3571,23.2376,23.2517,10500.0
2005-08-26 12:00:00,33.11,33.29,33.0,33.13,24700.0,23.2798,23.4064,23.2025,23.2939,24700.0
2005-08-26 12:30:00,33.18,33.3,33.13,33.18,14000.0,23.329,23.4134,23.2939,23.329,14000.0
2005-08-26 13:00:00,33.18,33.3,33.18,33.2,10300.0,23.329,23.4134,23.329,23.3431,10300.0
2005-08-26 13:30:00,33.2,33.32,33.19,33.19,93900.0,23.3431,23.4275,23.336,23.336,93900.0
2005-08-26 14:00:00,33.17,33.29,33.15,33.29,3900.0,23.322,23.4064,23.3079,23.4064,3900.0
2005-08-26 14:30:00,33.26,33.26,33.11,33.14,26500.0,23.3853,23.3853,23.2798,23.3009,26500.0
2005-08-26 15:00:00,33.13,33.18,33.1,33.13,27600.0,23.2939,23.329,23.2728,23.2939,27600.0
2005-08-26 15:30:00,33.1,33.16,33.05,33.06,41100.0,23.2728,23.315,23.2376,23.2446,41100.0
2005-08-29 09:30:00,33.0,33.0,32.53,32.63,13200.0,23.2025,23.2025,22.872,22.9423,13200.0
2005-08-29 10:00:00,32.66,32.7,32.61,32.62,13400.0,22.9634,22.9915,22.9282,22.9353,13400.0
2005-08-29 10:30:00,32.64,32.65,32.5,32.55,10700.0,22.9493,22.9564,22.8509,22.8861,10700.0
2005-08-29 11:00:00,32.51,32.62,32.49,32.6,16200.0,22.8579,22.9353,22.8439,22.9212,16200.0
2005-08-29 11:30:00,32.61,32.61,32.56,32.61,4400.0,22.9282,22.9282,22.8931,22.9282,4400.0
2005-08-29 12:00:00,32.6,32.65,32.53,32.64,15000.0,22.9212,22.9564,22.872,22.9493,15000.0
2005-08-29 12:30:00,32.64,32.64,32.56,32.6,7400.0,22.9493,22.9493,22.8931,22.9212,7400.0
2005-08-29 13:00:00,32.61,32.69,32.6,32.67,36600.0,22.9282,22.9845,22.9212,22.9704,36600.0
2005-08-29 13:30:00,32.68,32.79,32.67,32.75,8000.0,22.9775,23.0548,22.9704,23.0267,8000.0
2005-08-29 14:00:00,32.75,32.8,32.67,32.79,9500.0,23.0267,23.0618,22.9704,23.0548,9500.0
2005-08-29 14:30:00,32.8,32.83,32.67,32.73,13900.0,23.0618,23.0829,22.9704,23.0126,13900.0
2005-08-29 15:00:00,32.7,32.8,32.7,32.79,11700.0,22.9915,23.0618,22.9915,23.0548,11700.0
2005-08-29 15:30:00,32.8,32.83,32.66,32.83,52300.0,23.0618,23.0829,22.9634,23.0829,52300.0
2005-08-30 09:30:00,32.76,32.81,32.59,32.7,5900.0,23.0337,23.0689,22.9142,22.9915,5900.0
2005-08-30 10:00:00,32.7,32.88,32.7,32.86,15600.0,22.9915,23.1181,22.9915,23.104,15600.0
2005-08-30 10:30:00,32.82,32.86,32.77,32.83,10400.0,23.0759,23.104,23.0407,23.0829,10400.0
2005-08-30 11:00:00,32.82,32.84,32.79,32.84,49700.0,23.0759,23.09,23.0548,23.09,49700.0
2005-08-30 11:30:00,32.84,32.94,32.8,32.92,8100.0,23.09,23.1603,23.0618,23.1462,8100.0
2005-08-30 12:00:00,32.92,33.07,32.92,33.05,17200.0,23.1462,23.2517,23.1462,23.2376,17200.0
2005-08-30 12:30:00,33.04,33.05,33.0,33.02,2900.0,23.2306,23.2376,23.2025,23.2165,2900.0
2005-08-30 13:00:00,33.05,33.05,33.0,33.03,4100.0,23.2376,23.2376,23.2025,23.2236,4100.0
2005-08-30 13:30:00,33.03,33.07,33.02,33.04,10700.0,23.2236,23.2517,23.2165,23.2306,10700.0
2005-08-30 14:00:00,33.05,33.07,33.0,33.03,8000.0,23.2376,23.2517,23.2025,23.2236,8000.0
2005-08-30 14:30:00,33.02,33.05,33.0,33.02,20400.0,23.2165,23.2376,23.2025,23.2165,20400.0
2005-08-30 15:00:00,33.02,33.02,32.99,33.0,16100.0,23.2165,23.2165,23.1954,23.2025,16100.0
2005-08-30 15:30:00,32.97,33.07,32.97,33.01,16700.0,23.1814,23.2517,23.1814,23.2095,16700.0
2005-08-31 09:30:00,33.31,33.94,33.29,33.62,44300.0,23.4204,23.8634,23.4064,23.6384,44300.0
2005-08-31 10:00:00,33.6,33.67,32.6,33.59,57100.0,23.6243,23.6735,22.9212,23.6173,57100.0
2005-08-31 10:30:00,33.59,33.67,33.59,33.67,15800.0,23.6173,23.6735,23.6173,23.6735,15800.0
2005-08-31 11:00:00,33.66,33.75,33.54,33.54,35100.0,23.6665,23.7298,23.5821,23.5821,35100.0
2005-08-31 11:30:00,33.55,33.57,33.49,33.5,12600.0,23.5892,23.6032,23.547,23.554,12600.0
2005-08-31 12:00:00,33.5,33.52,33.4,33.4,27800.0,23.554,23.5681,23.4837,23.4837,27800.0
2005-08-31 12:30:00,33.4,33.44,33.32,33.41,34900.0,23.4837,23.5118,23.4275,23.4907,34900.0
2005-08-31 13:00:00,33.41,33.67,33.4,33.63,26500.0,23.4907,23.6735,23.4837,23.6454,26500.0
2005-08-31 13:30:00,33.64,33.75,33.62,33.73,12900.0,23.6524,23.7298,23.6384,23.7157,12900.0
2005-08-31 14:00:00,33.74,33.8,33.61,33.8,22000.0,23.7228,23.7649,23.6314,23.7649,22000.0
2005-08-31 14:30:00,33.8,33.85,33.77,33.85,9100.0,23.7649,23.8001,23.7438,23.8001,9100.0
2005-08-31 15:00:00,33.83,33.92,33.82,33.9,15700.0,23.786,23.8493,23.779,23.8353,15700.0
2005-08-31 15:30:00,33.91,33.94,33.79,33.92,34300.0,23.8423,23.8634,23.7579,23.8493,34300.0
2005-09-01 09:30:00,33.94,33.95,33.82,33.88,9800.0,23.8634,23.8704,23.779,23.8212,9800.0
2005-09-01 10:00:00,33.94,33.94,33.83,33.86,8700.0,23.8634,23.8634,23.786,23.8071,8700.0
2005-09-01 10:30:00,33.9,34.1,33.87,34.1,20400.0,23.8353,23.9759,23.8142,23.9759,20400.0
2005-09-01 11:00:00,34.07,34.32,34.03,34.32,8000.0,23.9548,24.1306,23.9267,24.1306,8000.0
2005-09-01 11:30:00,34.32,34.48,34.31,34.44,17200.0,24.1306,24.2431,24.1235,24.2149,17200.0
2005-09-01 12:00:00,34.48,34.49,34.44,34.47,16000.0,24.2431,24.2501,24.2149,24.236,16000.0
2005-09-01 12:30:00,34.47,34.55,34.47,34.51,31400.0,24.236,24.2923,24.236,24.2641,31400.0
2005-09-01 13:00:00,34.5,34.62,34.5,34.59,19100.0,24.2571,24.3415,24.2571,24.3204,19100.0
2005-09-01 13:30:00,34.59,34.62,34.52,34.61,17800.0,24.3204,24.3415,24.2712,24.3345,17800.0
2005-09-01 14:00:00,34.61,34.69,34.52,34.68,14000.0,24.3345,24.3907,24.2712,24.3837,14000.0
2005-09-01 14:30:00,34.69,34.77,34.67,34.75,54000.0,24.3907,24.447,24.3766,24.4329,54000.0
2005-09-01 15:00:00,34.74,34.9,34.73,34.75,62700.0,24.4259,24.5384,24.4188,24.4329,62700.0
2005-09-01 15:30:00,34.76,34.85,34.73,34.74,36600.0,24.4399,24.5032,24.4188,24.4259,36600.0
2005-09-02 09:30:00,34.75,34.78,34.3,34.38,11200.0,24.4329,24.454,24.1165,24.1727,11200.0
2005-09-02 10:00:00,34.4,34.46,34.17,34.32,11600.0,24.1868,24.229,24.0251,24.1306,11600.0
2005-09-02 10:30:00,34.32,34.35,34.09,34.33,7900.0,24.1306,24.1516,23.9688,24.1376,7900.0
2005-09-02 11:00:00,34.34,34.4,34.34,34.4,4900.0,24.1446,24.1868,24.1446,24.1868,4900.0
2005-09-02 11:30:00,34.35,34.36,34.28,34.34,8400.0,24.1516,24.1587,24.1024,24.1446,8400.0
2005-09-02 12:00:00,34.34,34.41,34.28,34.41,4200.0,24.1446,24.1938,24.1024,24.1938,4200.0
2005-09-02 12:30:00,34.41,34.41,34.29,34.36,5200.0,24.1938,24.1938,24.1095,24.1587,5200.0
2005-09-02 13:00:00,34.38,34.39,34.28,34.35,3000.0,24.1727,24.1798,24.1024,24.1516,3000.0
2005-09-02 13:30:00,34.34,34.38,34.26,34.38,10200.0,24.1446,24.1727,24.0884,24.1727,10200.0
2005-09-02 14:00:00,34.37,34.43,34.35,34.36,7300.0,24.1657,24.2079,24.1516,24.1587,7300.0
2005-09-02 14:30:00,34.38,34.39,34.31,34.37,7600.0,24.1727,24.1798,24.1235,24.1657,7600.0
2005-09-02 15:00:00,34.36,34.37,34.3,34.34,11000.0,24.1587,24.1657,24.1165,24.1446,11000.0
2005-09-02 15:30:00,34.33,34.4,34.24,34.34,29000.0,24.1376,24.1868,24.0743,24.1446,29000.0
2005-09-06 09:30:00,34.18,34.39,34.18,34.27,11800.0,24.0321,24.1798,24.0321,24.0954,11800.0
2005-09-06 10:00:00,34.32,34.42,34.28,34.4,13500.0,24.1306,24.2009,24.1024,24.1868,13500.0
2005-09-06 10:30:00,34.4,34.43,34.38,34.41,17900.0,24.1868,24.2079,24.1727,24.1938,17900.0
2005-09-06 11:00:00,34.41,34.5,34.4,34.47,27700.0,24.1938,24.2571,24.1868,24.236,27700.0
2005-09-06 11:30:00,34.45,34.45,34.36,34.45,5400.0,24.222,24.222,24.1587,24.222,5400.0
2005-09-06 12:00:00,34.48,34.5,34.47,34.5,4000.0,24.2431,24.2571,24.236,24.2571,4000.0
2005-09-06 12:30:00,34.5,34.5,34.49,34.49,2200.0,24.2571,24.2571,24.2501,24.2501,2200.0
2005-09-06 13:00:00,34.49,34.5,34.48,34.5,3600.0,24.2501,24.2571,24.2431,24.2571,3600.0
2005-09-06 13:30:00,34.5,34.5,34.48,34.5,5600.0,24.2571,24.2571,24.2431,24.2571,5600.0
2005-09-06 14:00:00,34.5,34.5,34.47,34.49,6100.0,24.2571,24.2571,24.236,24.2501,6100.0
2005-09-06 14:30:00,34.48,34.5,34.48,34.49,4200.0,24.2431,24.2571,24.2431,24.2501,4200.0
2005-09-06 15:00:00,34.5,34.53,34.43,34.53,29900.0,24.2571,24.2782,24.2079,24.2782,29900.0
2005-09-06 15:30:00,34.52,34.64,34.48,34.63,19000.0,24.2712,24.3555,24.2431,24.3485,19000.0
2005-09-07 09:30:00,34.6,34.6,34.3,34.33,7700.0,24.3274,24.3274,24.1165,24.1376,7700.0
2005-09-07 10:00:00,34.33,34.38,34.25,34.33,2400.0,24.1376,24.1727,24.0813,24.1376,2400.0
2005-09-07 10:30:00,34.38,34.4,34.28,34.32,7700.0,24.1727,24.1868,24.1024,24.1306,7700.0
2005-09-07 11:00:00,34.37,34.41,34.24,34.36,26700.0,24.1657,24.1938,24.0743,24.1587,26700.0
2005-09-07 11:30:00,34.36,34.36,34.23,34.27,5100.0,24.1587,24.1587,24.0673,24.0954,5100.0
2005-09-07 12:00:00,34.26,34.27,34.2,34.2,5500.0,24.0884,24.0954,24.0462,24.0462,5500.0
2005-09-07 12:30:00,34.21,34.21,34.11,34.15,10400.0,24.0532,24.0532,23.9829,24.011,10400.0
2005-09-07 13:00:00,34.16,34.2,34.07,34.07,8500.0,24.0181,24.0462,23.9548,23.9548,8500.0
2005-09-07 13:30:00,34.11,34.19,33.97,34.05,23800.0,23.9829,24.0392,23.8845,23.9407,23800.0
2005-09-07 14:00:00,34.04,34.11,33.97,33.97,18400.0,23.9337,23.9829,23.8845,23.8845,18400.0
2005-09-07 14:30:00,34.0,34.0,33.96,33.97,6500.0,23.9056,23.9056,23.8774,23.8845,6500.0
2005-09-07 15:00:00,33.93,34.0,33.86,33.94,32100.0,23.8563,23.9056,23.8071,23.8634,32100.0
2005-09-07 15:30:00,33.92,33.95,33.86,33.9,62200.0,23.8493,23.8704,23.8071,23.8353,62200.0
2005-09-08 09:30:00,33.9,33.9,33.63,33.64,14000.0,23.8353,23.8353,23.6454,23.6524,14000.0
2005-09-08 10:00:00,33.66,33.95,33.65,33.91,55400.0,23.6665,23.8704,23.6595,23.8423,55400.0
2005-09-08 10:30:00,33.93,34.0,33.82,33.89,27500.0,23.8563,23.9056,23.779,23.8282,27500.0
2005-09-08 11:00:00,33.89,33.94,33.82,33.82,3500.0,23.8282,23.8634,23.779,23.779,3500.0
2005-09-08 11:30:00,33.85,33.88,33.82,33.87,11900.0,23.8001,23.8212,23.779,23.8142,11900.0
2005-09-08 12:00:00,33.87,33.88,33.82,33.82,13600.0,23.8142,23.8212,23.779,23.779,13600.0
2005-09-08 12:30:00,33.85,33.85,33.82,33.82,11700.0,23.8001,23.8001,23.779,23.779,11700.0
2005-09-08 13:00:00,33.82,33.84,33.76,33.76,8000.0,23.779,23.7931,23.7368,23.7368,8000.0
2005-09-08 13:30:00,33.76,33.79,33.69,33.7,15600.0,23.7368,23.7579,23.6876,23.6946,15600.0
2005-09-08 14:00:00,33.67,33.72,33.63,33.63,8600.0,23.6735,23.7087,23.6454,23.6454,8600.0
2005-09-08 14:30:00,33.63,33.67,33.63,33.63,13700.0,23.6454,23.6735,23.6454,23.6454,13700.0
2005-09-08 15:00:00,33.63,33.67,33.59,33.62,11800.0,23.6454,23.6735,23.6173,23.6384,11800.0
2005-09-08 15:30:00,33.64,33.85,33.64,33.81,68300.0,23.6524,23.8001,23.6524,23.772,68300.0
2005-09-09 09:30:00,33.85,33.85,33.54,33.62,5700.0,23.8001,23.8001,23.5821,23.6384,5700.0
2005-09-09 10:00:00,33.61,33.62,33.52,33.52,18500.0,23.6314,23.6384,23.5681,23.5681,18500.0
2005-09-09 10:30:00,33.53,33.54,33.46,33.51,27900.0,23.5751,23.5821,23.5259,23.561,27900.0
2005-09-09 11:00:00,33.49,33.65,33.48,33.6,15300.0,23.547,23.6595,23.5399,23.6243,15300.0
2005-09-09 11:30:00,33.59,33.65,33.59,33.63,8300.0,23.6173,23.6595,23.6173,23.6454,8300.0
2005-09-09 12:00:00,33.64,33.65,33.56,33.58,7500.0,23.6524,23.6595,23.5962,23.6103,7500.0
2005-09-09 12:30:00,33.58,33.58,33.53,33.55,6800.0,23.6103,23.6103,23.5751,23.5892,6800.0
2005-09-09 13:00:00,33.54,33.64,33.54,33.64,19100.0,23.5821,23.6524,23.5821,23.6524,19100.0
2005-09-09 13:30:00,33.63,33.7,33.61,33.69,12600.0,23.6454,23.6946,23.6314,23.6876,12600.0
2005-09-09 14:00:00,33.69,33.71,33.65,33.7,14200.0,23.6876,23.7017,23.6595,23.6946,14200.0
2005-09-09 14:30:00,33.7,33.74,33.67,33.74,18900.0,23.6946,23.7228,23.6735,23.7228,18900.0
2005-09-09 15:00:00,33.74,33.75,33.7,33.7,16300.0,23.7228,23.7298,23.6946,23.6946,16300.0
2005-09-09 15:30:00,33.71,33.79,33.66,33.69,23700.0,23.7017,23.7579,23.6665,23.6876,23700.0
2005-09-12 09:30:00,33.59,33.8,33.5,33.7,11400.0,23.6173,23.7649,23.554,23.6946,11400.0
2005-09-12 10:00:00,33.69,33.75,33.51,33.52,9000.0,23.6876,23.7298,23.561,23.5681,9000.0
2005-09-12 10:30:00,33.54,33.54,33.4,33.42,12600.0,23.5821,23.5821,23.4837,23.4978,12600.0
2005-09-12 11:00:00,33.45,33.58,33.45,33.53,10800.0,23.5189,23.6103,23.5189,23.5751,10800.0
2005-09-12 11:30:00,33.57,33.57,33.45,33.47,4800.0,23.6032,23.6032,23.5189,23.5329,4800.0
2005-09-12 12:00:00,33.47,33.6,33.45,33.6,7100.0,23.5329,23.6243,23.5189,23.6243,7100.0
2005-09-12 12:30:00,33.62,33.65,33.61,33.65,4700.0,23.6384,23.6595,23.6314,23.6595,4700.0
2005-09-12 13:00:00,33.65,33.77,33.65,33.76,3700.0,23.6595,23.7438,23.6595,23.7368,3700.0
2005-09-12 13:30:00,33.76,33.77,33.76,33.76,2800.0,23.7368,23.7438,23.7368,23.7368,2800.0
2005-09-12 14:00:00,33.76,33.76,33.66,33.68,10300.0,23.7368,23.7368,23.6665,23.6806,10300.0
2005-09-12 14:30:00,33.67,33.77,33.67,33.75,27500.0,23.6735,23.7438,23.6735,23.7298,27500.0
2005-09-12 15:00:00,33.75,33.76,33.72,33.72,19500.0,23.7298,23.7368,23.7087,23.7087,19500.0
2005-09-12 15:30:00,33.73,33.75,33.6,33.61,38800.0,23.7157,23.7298,23.6243,23.6314,38800.0
2005-09-13 09:30:00,33.43,33.73,33.43,33.43,4200.0,23.5048,23.7157,23.5048,23.5048,4200.0
2005-09-13 10:00:00,33.42,33.43,33.24,33.24,16900.0,23.4978,23.5048,23.3712,23.3712,16900.0
2005-09-13 10:30:00,33.24,33.24,33.07,33.08,7500.0,23.3712,23.3712,23.2517,23.2587,7500.0
2005-09-13 11:00:00,33.11,33.13,32.97,32.97,13000.0,23.2798,23.2939,23.1814,23.1814,13000.0
2005-09-13 11:30:00,32.96,32.98,32.89,32.89,10600.0,23.1743,23.1884,23.1251,23.1251,10600.0
2005-09-13 12:00:00,32.89,32.91,32.78,32.81,9200.0,23.1251,23.1392,23.0478,23.0689,9200.0
2005-09-13 12:30:00,32.79,32.82,32.75,32.76,11000.0,23.0548,23.0759,23.0267,23.0337,11000.0
2005-09-13 13:00:00,32.77,32.77,32.75,32.75,6300.0,23.0407,23.0407,23.0267,23.0267,6300.0
2005-09-13 13:30:00,32.77,32.77,32.75,32.75,8100.0,23.0407,23.0407,23.0267,23.0267,8100.0
2005-09-13 14:00:00,32.74,32.92,32.71,32.85,11800.0,23.0197,23.1462,22.9986,23.097,11800.0
2005-09-13 14:30:00,32.87,32.88,32.83,32.87,10600.0,23.1111,23.1181,23.0829,23.1111,10600.0
2005-09-13 15:00:00,32.86,32.87,32.73,32.73,15500.0,23.104,23.1111,23.0126,23.0126,15500.0
2005-09-13 15:30:00,32.73,32.83,32.7,32.8,45700.0,23.0126,23.0829,22.9915,23.0618,45700.0
2005-09-14 09:30:00,32.95,33.13,32.95,33.0,17600.0,23.1673,23.2939,23.1673,23.2025,17600.0
2005-09-14 10:00:00,33.0,33.0,32.85,32.89,13300.0,23.2025,23.2025,23.097,23.1251,13300.0
2005-09-14 10:30:00,32.88,32.98,32.88,32.92,8900.0,23.1181,23.1884,23.1181,23.1462,8900.0
2005-09-14 11:00:00,32.9,32.98,32.9,32.9,8500.0,23.1321,23.1884,23.1321,23.1321,8500.0
2005-09-14 11:30:00,32.91,32.92,32.72,32.72,8000.0,23.1392,23.1462,23.0056,23.0056,8000.0
2005-09-14 12:00:00,32.72,32.72,32.5,32.52,11700.0,23.0056,23.0056,22.8509,22.865,11700.0
2005-09-14 12:30:00,32.52,32.54,32.44,32.45,7500.0,22.865,22.879,22.8087,22.8157,7500.0
2005-09-14 13:00:00,32.45,32.46,32.42,32.42,8500.0,22.8157,22.8228,22.7947,22.7947,8500.0
2005-09-14 13:30:00,32.44,32.44,32.35,32.37,4900.0,22.8087,22.8087,22.7454,22.7595,4900.0
2005-09-14 14:00:00,32.36,32.39,32.32,32.33,10300.0,22.7525,22.7736,22.7243,22.7314,10300.0
2005-09-14 14:30:00,32.33,32.36,32.31,32.36,5500.0,22.7314,22.7525,22.7173,22.7525,5500.0
2005-09-14 15:00:00,32.36,32.49,32.34,32.45,9100.0,22.7525,22.8439,22.7384,22.8157,9100.0
2005-09-14 15:30:00,32.45,32.51,32.41,32.45,12700.0,22.8157,22.8579,22.7876,22.8157,12700.0
2005-09-15 09:30:00,32.63,32.63,32.5,32.5,20200.0,22.9423,22.9423,22.8509,22.8509,20200.0
2005-09-15 10:00:00,32.5,32.51,32.3,32.31,16800.0,22.8509,22.8579,22.7103,22.7173,16800.0
2005-09-15 10:30:00,32.31,32.32,32.25,32.29,21400.0,22.7173,22.7243,22.6751,22.7033,21400.0
2005-09-15 11:00:00,32.28,32.29,32.25,32.26,12000.0,22.6962,22.7033,22.6751,22.6822,12000.0
2005-09-15 11:30:00,32.25,32.29,32.25,32.25,19200.0,22.6751,22.7033,22.6751,22.6751,19200.0
2005-09-15 12:00:00,32.27,32.27,32.09,32.09,13600.0,22.6892,22.6892,22.5626,22.5626,13600.0
2005-09-15 12:30:00,32.09,32.23,32.09,32.23,33200.0,22.5626,22.6611,22.5626,22.6611,33200.0
2005-09-15 13:00:00,32.23,32.45,32.23,32.43,22900.0,22.6611,22.8157,22.6611,22.8017,22900.0
2005-09-15 13:30:00,32.44,32.51,32.43,32.43,15600.0,22.8087,22.8579,22.8017,22.8017,15600.0
2005-09-15 14:00:00,32.44,32.44,32.35,32.36,9800.0,22.8087,22.8087,22.7454,22.7525,9800.0
2005-09-15 14:30:00,32.38,32.4,32.36,32.37,7100.0,22.7665,22.7806,22.7525,22.7595,7100.0
2005-09-15 15:00:00,32.37,32.39,32.35,32.39,15600.0,22.7595,22.7736,22.7454,22.7736,15600.0
2005-09-15 15:30:00,32.39,32.4,32.31,32.35,28200.0,22.7736,22.7806,22.7173,22.7454,28200.0
2005-09-16 09:30:00,33.19,33.49,33.15,33.42,104700.0,23.336,23.547,23.3079,23.4978,104700.0
2005-09-16 10:00:00,33.42,33.48,33.16,33.4,87300.0,23.4978,23.5399,23.315,23.4837,87300.0
2005-09-16 10:30:00,33.4,33.43,33.4,33.42,49700.0,23.4837,23.5048,23.4837,23.4978,49700.0
2005-09-16 11:00:00,33.44,33.5,33.4,33.5,32100.0,23.5118,23.554,23.4837,23.554,32100.0
2005-09-16 11:30:00,33.5,33.5,33.47,33.47,20600.0,23.554,23.554,23.5329,23.5329,20600.0
2005-09-16 12:00:00,33.48,33.51,33.46,33.49,12800.0,23.5399,23.561,23.5259,23.547,12800.0
2005-09-16 12:30:00,33.49,33.5,33.48,33.49,21200.0,23.547,23.554,23.5399,23.547,21200.0
2005-09-16 13:00:00,33.5,33.54,33.48,33.49,30400.0,23.554,23.5821,23.5399,23.547,30400.0
2005-09-16 13:30:00,33.5,33.88,33.5,33.83,38800.0,23.554,23.8212,23.554,23.786,38800.0
2005-09-16 14:00:00,33.83,33.95,33.83,33.94,11600.0,23.786,23.8704,23.786,23.8634,11600.0
2005-09-16 14:30:00,33.95,34.06,33.85,34.03,30300.0,23.8704,23.9477,23.8001,23.9267,30300.0
2005-09-16 15:00:00,34.05,34.23,33.35,34.18,38600.0,23.9407,24.0673,23.4485,24.0321,38600.0
2005-09-16 15:30:00,34.18,34.32,34.14,34.18,45700.0,24.0321,24.1306,24.004,24.0321,45700.0
2005-09-19 09:30:00,34.04,34.34,34.0,34.02,14900.0,23.9337,24.1446,23.9056,23.9196,14900.0
2005-09-19 10:00:00,34.04,34.1,34.0,34.02,16100.0,23.9337,23.9759,23.9056,23.9196,16100.0
2005-09-19 10:30:00,34.03,34.14,34.02,34.1,9000.0,23.9267,24.004,23.9196,23.9759,9000.0
2005-09-19 11:00:00,34.08,34.11,34.08,34.1,8800.0,23.9618,23.9829,23.9618,23.9759,8800.0
2005-09-19 11:30:00,34.11,34.17,34.05,34.11,12600.0,23.9829,24.0251,23.9407,23.9829,12600.0
2005-09-19 12:00:00,34.09,34.12,34.06,34.07,8400.0,23.9688,23.9899,23.9477,23.9548,8400.0
2005-09-19 12:30:00,34.07,34.11,34.07,34.08,5600.0,23.9548,23.9829,23.9548,23.9618,5600.0
2005-09-19 13:00:00,34.09,34.09,34.0,34.04,13100.0,23.9688,23.9688,23.9056,23.9337,13100.0
2005-09-19 13:30:00,34.05,34.06,34.0,34.05,119600.0,23.9407,23.9477,23.9056,23.9407,119600.0
2005-09-19 14:00:00,34.05,34.1,34.05,34.05,6600.0,23.9407,23.9759,23.9407,23.9407,6600.0
2005-09-19 14:30:00,34.05,34.08,34.04,34.05,7800.0,23.9407,23.9618,23.9337,23.9407,7800.0
2005-09-19 15:00:00,34.05,34.08,34.05,34.06,9000.0,23.9407,23.9618,23.9407,23.9477,9000.0
2005-09-19 15:30:00,34.05,34.14,34.03,34.11,43800.0,23.9407,24.004,23.9267,23.9829,43800.0
2005-09-20 09:30:00,34.14,34.4,34.04,34.23,8500.0,24.004,24.1868,23.9337,24.0673,8500.0
2005-09-20 10:00:00,34.28,34.36,34.25,34.26,7200.0,24.1024,24.1587,24.0813,24.0884,7200.0
2005-09-20 10:30:00,34.23,34.23,34.1,34.12,5700.0,24.0673,24.0673,23.9759,23.9899,5700.0
2005-09-20 11:00:00,34.12,34.21,34.08,34.13,6400.0,23.9899,24.0532,23.9618,23.997,6400.0
2005-09-20 11:30:00,34.15,34.18,34.12,34.12,3200.0,24.011,24.0321,23.9899,23.9899,3200.0
2005-09-20 12:00:00,34.12,34.16,34.04,34.14,8500.0,23.9899,24.0181,23.9337,24.004,8500.0
2005-09-20 12:30:00,34.14,34.14,34.04,34.05,6900.0,24.004,24.004,23.9337,23.9407,6900.0
2005-09-20 13:00:00,34.08,34.08,33.97,34.0,15700.0,23.9618,23.9618,23.8845,23.9056,15700.0
2005-09-20 13:30:00,34.0,34.01,33.96,34.0,31700.0,23.9056,23.9126,23.8774,23.9056,31700.0
2005-09-20 14:00:00,34.01,34.11,33.96,34.0,14600.0,23.9126,23.9829,23.8774,23.9056,14600.0
2005-09-20 14:30:00,33.96,34.07,33.86,33.86,33600.0,23.8774,23.9548,23.8071,23.8071,33600.0
2005-09-20 15:00:00,33.83,33.83,33.67,33.81,40800.0,23.786,23.786,23.6735,23.772,40800.0
2005-09-20 15:30:00,33.8,33.89,33.7,33.7,56100.0,23.7649,23.8282,23.6946,23.6946,56100.0
2005-09-21 09:30:00,33.66,33.7,33.09,33.3,18600.0,23.6665,23.6946,23.2657,23.4134,18600.0
2005-09-21 10:00:00,33.28,33.47,33.17,33.19,10500.0,23.3993,23.5329,23.322,23.336,10500.0
2005-09-21 10:30:00,33.22,33.31,33.16,33.25,12200.0,23.3571,23.4204,23.315,23.3782,12200.0
2005-09-21 11:00:00,33.23,33.24,33.0,33.0,13800.0,23.3642,23.3712,23.2025,23.2025,13800.0
2005-09-21 11:30:00,33.01,33.17,33.01,33.1,19200.0,23.2095,23.322,23.2095,23.2728,19200.0
2005-09-21 12:00:00,33.1,33.29,33.1,33.29,10500.0,23.2728,23.4064,23.2728,23.4064,10500.0
2005-09-21 12:30:00,33.27,33.34,33.23,33.29,10100.0,23.3923,23.4415,23.3642,23.4064,10100.0
2005-09-21 13:00:00,33.26,33.36,33.22,33.22,10400.0,23.3853,23.4556,23.3571,23.3571,10400.0
2005-09-21 13:30:00,33.22,33.27,33.14,33.18,17200.0,23.3571,23.3923,23.3009,23.329,17200.0
2005-09-21 14:00:00,33.21,33.3,33.16,33.3,19500.0,23.3501,23.4134,23.315,23.4134,19500.0
2005-09-21 14:30:00,33.29,33.47,33.25,33.42,9900.0,23.4064,23.5329,23.3782,23.4978,9900.0
2005-09-21 15:00:00,33.39,33.46,33.3,33.4,24700.0,23.4767,23.5259,23.4134,23.4837,24700.0
2005-09-21 15:30:00,33.43,33.49,33.3,33.41,43100.0,23.5048,23.547,23.4134,23.4907,43100.0
2005-09-22 09:30:00,33.48,33.48,33.15,33.16,7500.0,23.5399,23.5399,23.3079,23.315,7500.0
2005-09-22 10:00:00,33.16,33.24,33.15,33.18,3200.0,23.315,23.3712,23.3079,23.329,3200.0
2005-09-22 10:30:00,33.19,33.22,33.15,33.17,6000.0,23.336,23.3571,23.3079,23.322,6000.0
2005-09-22 11:00:00,33.18,33.24,33.11,33.11,6900.0,23.329,23.3712,23.2798,23.2798,6900.0
2005-09-22 11:30:00,33.12,33.15,32.98,33.15,11200.0,23.2868,23.3079,23.1884,23.3079,11200.0
2005-09-22 12:00:00,33.14,33.14,33.0,33.03,6800.0,23.3009,23.3009,23.2025,23.2236,6800.0
2005-09-22 12:30:00,33.1,33.1,33.01,33.07,4700.0,23.2728,23.2728,23.2095,23.2517,4700.0
2005-09-22 13:00:00,33.07,33.24,33.0,33.15,6700.0,23.2517,23.3712,23.2025,23.3079,6700.0
2005-09-22 13:30:00,33.15,33.25,33.0,33.12,31000.0,23.3079,23.3782,23.2025,23.2868,31000.0
2005-09-22 14:00:00,33.14,33.14,32.98,33.01,10700.0,23.3009,23.3009,23.1884,23.2095,10700.0
2005-09-22 14:30:00,33.05,33.16,33.0,33.08,6700.0,23.2376,23.315,23.2025,23.2587,6700.0
2005-09-22 15:00:00,33.06,33.16,33.0,33.15,9000.0,23.2446,23.315,23.2025,23.3079,9000.0
2005-09-22 15:30:00,33.14,33.25,33.11,33.21,22900.0,23.3009,23.3782,23.2798,23.3501,22900.0
2005-09-23 09:30:00,33.23,33.54,33.04,33.04,9300.0,23.3642,23.5821,23.2306,23.2306,9300.0
2005-09-23 10:00:00,33.03,33.13,33.0,33.02,5200.0,23.2236,23.2939,23.2025,23.2165,5200.0
2005-09-23 10:30:00,33.02,33.05,33.0,33.0,10200.0,23.2165,23.2376,23.2025,23.2025,10200.0
2005-09-23 11:00:00,33.03,33.04,33.0,33.0,4100.0,23.2236,23.2306,23.2025,23.2025,4100.0
2005-09-23 11:30:00,33.01,33.06,33.0,33.06,900.0,23.2095,23.2446,23.2025,23.2446,900.0
2005-09-23 12:00:00,33.06,33.17,33.04,33.1,22000.0,23.2446,23.322,23.2306,23.2728,22000.0
2005-09-23 12:30:00,33.06,33.13,33.06,33.13,12100.0,23.2446,23.2939,23.2446,23.2939,12100.0
2005-09-23 13:00:00,33.16,33.26,33.11,33.26,8100.0,23.315,23.3853,23.2798,23.3853,8100.0
2005-09-23 13:30:00,33.21,33.28,33.2,33.25,5000.0,23.3501,23.3993,23.3431,23.3782,5000.0
2005-09-23 14:00:00,33.28,33.4,33.25,33.32,81500.0,23.3993,23.4837,23.3782,23.4275,81500.0
2005-09-23 14:30:00,33.32,33.59,33.27,33.59,10000.0,23.4275,23.6173,23.3923,23.6173,10000.0
2005-09-23 15:00:00,33.59,33.6,33.49,33.6,8900.0,23.6173,23.6243,23.547,23.6243,8900.0
2005-09-23 15:30:00,33.58,33.76,33.56,33.65,31200.0,23.6103,23.7368,23.5962,23.6595,31200.0
2005-09-26 09:30:00,33.8,34.16,33.8,34.0,21000.0,23.7649,24.0181,23.7649,23.9056,21000.0
2005-09-26 10:00:00,34.0,34.13,33.95,34.0,47300.0,23.9056,23.997,23.8704,23.9056,47300.0
2005-09-26 10:30:00,34.0,34.14,34.0,34.12,11700.0,23.9056,24.004,23.9056,23.9899,11700.0
2005-09-26 11:00:00,34.13,34.15,34.03,34.05,9900.0,23.997,24.011,23.9267,23.9407,9900.0
2005-09-26 11:30:00,34.05,34.15,34.04,34.14,11300.0,23.9407,24.011,23.9337,24.004,11300.0
2005-09-26 12:00:00,34.14,34.15,34.06,34.08,36700.0,24.004,24.011,23.9477,23.9618,36700.0
2005-09-26 12:30:00,34.08,34.11,34.02,34.02,5500.0,23.9618,23.9829,23.9196,23.9196,5500.0
2005-09-26 13:00:00,34.01,34.07,33.98,33.99,8300.0,23.9126,23.9548,23.8915,23.8985,8300.0
2005-09-26 13:30:00,33.95,34.06,33.95,34.06,6800.0,23.8704,23.9477,23.8704,23.9477,6800.0
2005-09-26 14:00:00,34.06,34.07,33.95,34.01,10800.0,23.9477,23.9548,23.8704,23.9126,10800.0
2005-09-26 14:30:00,34.01,34.02,33.95,34.0,25700.0,23.9126,23.9196,23.8704,23.9056,25700.0
2005-09-26 15:00:00,34.0,34.05,33.9,33.93,39500.0,23.9056,23.9407,23.8353,23.8563,39500.0
2005-09-26 15:30:00,33.94,34.01,33.91,33.99,17800.0,23.8634,23.9126,23.8423,23.8985,17800.0
2005-09-27 09:30:00,33.98,34.1,33.98,34.01,18000.0,23.8915,23.9759,23.8915,23.9126,18000.0
2005-09-27 10:00:00,33.99,34.01,33.95,34.01,10500.0,23.8985,23.9126,23.8704,23.9126,10500.0
2005-09-27 10:30:00,33.99,34.04,33.98,34.0,17700.0,23.8985,23.9337,23.8915,23.9056,17700.0
2005-09-27 11:00:00,34.0,34.07,33.99,34.06,11500.0,23.9056,23.9548,23.8985,23.9477,11500.0
2005-09-27 11:30:00,34.05,34.06,33.9,33.9,12600.0,23.9407,23.9477,23.8353,23.8353,12600.0
2005-09-27 12:00:00,33.9,33.98,33.88,33.9,7500.0,23.8353,23.8915,23.8212,23.8353,7500.0
2005-09-27 12:30:00,33.9,33.91,33.87,33.9,8200.0,23.8353,23.8423,23.8142,23.8353,8200.0
2005-09-27 13:00:00,33.9,34.06,33.85,33.91,14800.0,23.8353,23.9477,23.8001,23.8423,14800.0
2005-09-27 13:30:00,33.9,33.96,33.83,33.9,15100.0,23.8353,23.8774,23.786,23.8353,15100.0
2005-09-27 14:00:00,33.88,33.95,33.88,33.9,8300.0,23.8212,23.8704,23.8212,23.8353,8300.0
2005-09-27 14:30:00,33.89,34.0,33.87,34.0,16800.0,23.8282,23.9056,23.8142,23.9056,16800.0
2005-09-27 15:00:00,33.98,34.04,33.94,34.0,35600.0,23.8915,23.9337,23.8634,23.9056,35600.0
2005-09-27 15:30:00,34.0,34.03,33.97,33.99,30900.0,23.9056,23.9267,23.8845,23.8985,30900.0
2005-09-28 09:30:00,34.0,34.07,33.94,33.95,8500.0,23.9056,23.9548,23.8634,23.8704,8500.0
2005-09-28 10:00:00,33.96,33.96,33.9,33.91,6800.0,23.8774,23.8774,23.8353,23.8423,6800.0
2005-09-28 10:30:00,33.93,33.94,33.83,33.9,14700.0,23.8563,23.8634,23.786,23.8353,14700.0
2005-09-28 11:00:00,33.9,33.95,33.74,33.75,34800.0,23.8353,23.8704,23.7228,23.7298,34800.0
2005-09-28 11:30:00,33.75,33.75,33.69,33.7,27700.0,23.7298,23.7298,23.6876,23.6946,27700.0
2005-09-28 12:00:00,33.71,33.74,33.7,33.71,14600.0,23.7017,23.7228,23.6946,23.7017,14600.0
2005-09-28 12:30:00,33.76,33.77,33.69,33.71,12500.0,23.7368,23.7438,23.6876,23.7017,12500.0
2005-09-28 13:00:00,33.75,33.75,33.69,33.69,7000.0,23.7298,23.7298,23.6876,23.6876,7000.0
2005-09-28 13:30:00,33.69,33.69,33.58,33.61,53500.0,23.6876,23.6876,23.6103,23.6314,53500.0
2005-09-28 14:00:00,33.62,33.76,33.62,33.76,12200.0,23.6384,23.7368,23.6384,23.7368,12200.0
2005-09-28 14:30:00,33.77,33.81,33.75,33.75,9700.0,23.7438,23.772,23.7298,23.7298,9700.0
2005-09-28 15:00:00,33.75,33.76,33.7,33.7,12200.0,23.7298,23.7368,23.6946,23.6946,12200.0
2005-09-28 15:30:00,33.7,33.73,33.65,33.71,37800.0,23.6946,23.7157,23.6595,23.7017,37800.0
2005-09-29 09:30:00,33.71,33.8,33.69,33.75,6800.0,23.7017,23.7649,23.6876,23.7298,6800.0
2005-09-29 10:00:00,33.75,33.78,33.75,33.77,11500.0,23.7298,23.7509,23.7298,23.7438,11500.0
2005-09-29 10:30:00,33.75,33.77,33.68,33.7,41800.0,23.7298,23.7438,23.6806,23.6946,41800.0
2005-09-29 11:00:00,33.71,33.75,33.7,33.75,4300.0,23.7017,23.7298,23.6946,23.7298,4300.0
2005-09-29 11:30:00,33.72,33.77,33.7,33.75,10700.0,23.7087,23.7438,23.6946,23.7298,10700.0
2005-09-29 12:00:00,33.76,33.77,33.75,33.75,7400.0,23.7368,23.7438,23.7298,23.7298,7400.0
2005-09-29 12:30:00,33.75,33.77,33.7,33.77,11000.0,23.7298,23.7438,23.6946,23.7438,11000.0
2005-09-29 13:00:00,33.77,33.83,33.75,33.77,14900.0,23.7438,23.786,23.7298,23.7438,14900.0
2005-09-29 13:30:00,33.75,33.8,33.75,33.78,5700.0,23.7298,23.7649,23.7298,23.7509,5700.0
2005-09-29 14:00:00,33.8,33.83,33.76,33.79,10000.0,23.7649,23.786,23.7368,23.7579,10000.0
2005-09-29 14:30:00,33.8,33.8,33.76,33.78,6500.0,23.7649,23.7649,23.7368,23.7509,6500.0
2005-09-29 15:00:00,33.8,33.85,33.79,33.84,12700.0,23.7649,23.8001,23.7579,23.7931,12700.0
2005-09-29 15:30:00,33.9,34.08,33.75,33.98,29500.0,23.8353,23.9618,23.7298,23.8915,29500.0
2005-09-30 09:30:00,33.91,34.13,33.91,34.07,2700.0,23.8423,23.997,23.8423,23.9548,2700.0
2005-09-30 10:00:00,34.09,34.13,34.05,34.08,7100.0,23.9688,23.997,23.9407,23.9618,7100.0
2005-09-30 10:30:00,34.06,34.09,34.05,34.07,7300.0,23.9477,23.9688,23.9407,23.9548,7300.0
2005-09-30 11:00:00,34.07,34.09,34.04,34.04,6500.0,23.9548,23.9688,23.9337,23.9337,6500.0
2005-09-30 11:30:00,34.02,34.04,34.01,34.01,9200.0,23.9196,23.9337,23.9126,23.9126,9200.0
2005-09-30 12:00:00,34.01,34.01,33.89,33.89,10900.0,23.9126,23.9126,23.8282,23.8282,10900.0
2005-09-30 12:30:00,33.89,33.9,33.82,33.82,4500.0,23.8282,23.8353,23.779,23.779,4500.0
2005-09-30 13:00:00,33.82,33.85,33.82,33.82,5700.0,23.779,23.8001,23.779,23.779,5700.0
2005-09-30 13:30:00,33.85,33.85,33.79,33.79,7000.0,23.8001,23.8001,23.7579,23.7579,7000.0
2005-09-30 14:00:00,33.78,33.84,33.75,33.8,7500.0,23.7509,23.7931,23.7298,23.7649,7500.0
2005-09-30 14:30:00,33.87,33.87,33.75,33.77,8800.0,23.8142,23.8142,23.7298,23.7438,8800.0
2005-09-30 15:00:00,33.76,33.95,33.75,33.93,16900.0,23.7368,23.8704,23.7298,23.8563,16900.0
2005-09-30 15:30:00,33.97,34.01,33.9,34.01,17400.0,23.8845,23.9126,23.8353,23.9126,17400.0
2005-10-03 09:30:00,33.9,34.15,33.9,33.99,15800.0,23.8353,24.011,23.8353,23.8985,15800.0
2005-10-03 10:00:00,34.12,34.15,33.95,34.15,12800.0,23.9899,24.011,23.8704,24.011,12800.0
2005-10-03 10:30:00,34.12,34.2,34.05,34.19,13900.0,23.9899,24.0462,23.9407,24.0392,13900.0
2005-10-03 11:00:00,34.19,34.29,34.11,34.24,8500.0,24.0392,24.1095,23.9829,24.0743,8500.0
2005-10-03 11:30:00,34.25,34.3,34.11,34.13,9100.0,24.0813,24.1165,23.9829,23.997,9100.0
2005-10-03 12:00:00,34.13,34.23,33.92,34.01,7800.0,23.997,24.0673,23.8493,23.9126,7800.0
2005-10-03 12:30:00,34.01,34.09,33.97,34.09,5000.0,23.9126,23.9688,23.8845,23.9688,5000.0
2005-10-03 13:00:00,34.09,34.26,34.09,34.26,4600.0,23.9688,24.0884,23.9688,24.0884,4600.0
2005-10-03 13:30:00,34.27,34.3,34.24,34.27,4400.0,24.0954,24.1165,24.0743,24.0954,4400.0
2005-10-03 14:00:00,34.28,34.29,34.17,34.2,6000.0,24.1024,24.1095,24.0251,24.0462,6000.0
2005-10-03 14:30:00,34.23,34.3,34.23,34.3,6100.0,24.0673,24.1165,24.0673,24.1165,6100.0
2005-10-03 15:00:00,34.3,34.34,34.29,34.31,10200.0,24.1165,24.1446,24.1095,24.1235,10200.0
2005-10-03 15:30:00,34.33,34.5,34.32,34.43,25900.0,24.1376,24.2571,24.1306,24.2079,25900.0
2005-10-04 09:30:00,34.57,34.6,34.05,34.25,13400.0,24.3063,24.3274,23.9407,24.0813,13400.0
2005-10-04 10:00:00,34.28,34.28,34.15,34.24,10900.0,24.1024,24.1024,24.011,24.0743,10900.0
2005-10-04 10:30:00,34.24,34.24,34.02,34.09,10300.0,24.0743,24.0743,23.9196,23.9688,10300.0
2005-10-04 11:00:00,34.16,34.16,34.04,34.05,4600.0,24.0181,24.0181,23.9337,23.9407,4600.0
2005-10-04 11:30:00,34.08,34.16,34.06,34.07,5400.0,23.9618,24.0181,23.9477,23.9548,5400.0
2005-10-04 12:00:00,34.1,34.14,34.1,34.13,5600.0,23.9759,24.004,23.9759,23.997,5600.0
2005-10-04 12:30:00,34.15,34.18,33.92,34.01,8900.0,24.011,24.0321,23.8493,23.9126,8900.0
2005-10-04 13:00:00,34.01,34.2,34.01,34.18,12900.0,23.9126,24.0462,23.9126,24.0321,12900.0
2005-10-04 13:30:00,34.16,34.18,34.07,34.1,12000.0,24.0181,24.0321,23.9548,23.9759,12000.0
2005-10-04 14:00:00,34.13,34.16,34.06,34.07,23500.0,23.997,24.0181,23.9477,23.9548,23500.0
2005-10-04 14:30:00,34.06,34.14,34.02,34.05,18500.0,23.9477,24.004,23.9196,23.9407,18500.0
2005-10-04 15:00:00,34.1,34.12,33.94,34.0,29700.0,23.9759,23.9899,23.8634,23.9056,29700.0
2005-10-04 15:30:00,34.0,34.09,33.82,33.86,30500.0,23.9056,23.9688,23.779,23.8071,30500.0
2005-10-05 09:30:00,33.8,34.17,33.57,33.65,15500.0,23.7649,24.0251,23.6032,23.6595,15500.0
2005-10-05 10:00:00,33.6,34.04,33.53,33.75,27900.0,23.6243,23.9337,23.5751,23.7298,27900.0
2005-10-05 10:30:00,33.74,33.92,33.74,33.92,8400.0,23.7228,23.8493,23.7228,23.8493,8400.0
2005-10-05 11:00:00,33.89,33.91,33.74,33.75,11500.0,23.8282,23.8423,23.7228,23.7298,11500.0
2005-10-05 11:30:00,33.75,33.75,33.69,33.7,11900.0,23.7298,23.7298,23.6876,23.6946,11900.0
2005-10-05 12:00:00,33.7,33.85,33.68,33.84,21400.0,23.6946,23.8001,23.6806,23.7931,21400.0
2005-10-05 12:30:00,33.8,33.85,33.76,33.85,6100.0,23.7649,23.8001,23.7368,23.8001,6100.0
2005-10-05 13:00:00,33.88,33.89,33.7,33.77,15100.0,23.8212,23.8282,23.6946,23.7438,15100.0
2005-10-05 13:30:00,33.78,33.78,33.68,33.71,7500.0,23.7509,23.7509,23.6806,23.7017,7500.0
2005-10-05 14:00:00,33.7,33.72,33.68,33.7,8800.0,23.6946,23.7087,23.6806,23.6946,8800.0
2005-10-05 14:30:00,33.7,33.75,33.67,33.68,28100.0,23.6946,23.7298,23.6735,23.6806,28100.0
2005-10-05 15:00:00,33.68,33.74,33.62,33.74,54800.0,23.6806,23.7228,23.6384,23.7228,54800.0
2005-10-05 15:30:00,33.68,33.72,33.54,33.54,44600.0,23.6806,23.7087,23.5821,23.5821,44600.0
2005-10-06 09:30:00,33.57,33.65,33.36,33.62,30400.0,23.6032,23.6595,23.4556,23.6384,30400.0
2005-10-06 10:00:00,33.62,33.66,33.4,33.61,9100.0,23.6384,23.6665,23.4837,23.6314,9100.0
2005-10-06 10:30:00,33.64,33.67,33.57,33.66,8400.0,23.6524,23.6735,23.6032,23.6665,8400.0
2005-10-06 11:00:00,33.69,33.84,33.65,33.72,12900.0,23.6876,23.7931,23.6595,23.7087,12900.0
2005-10-06 11:30:00,33.7,33.71,33.61,33.61,4400.0,23.6946,23.7017,23.6314,23.6314,4400.0
2005-10-06 12:00:00,33.62,33.72,33.6,33.6,7400.0,23.6384,23.7087,23.6243,23.6243,7400.0
2005-10-06 12:30:00,33.56,33.59,33.5,33.57,6400.0,23.5962,23.6173,23.554,23.6032,6400.0
2005-10-06 13:00:00,33.58,33.61,33.43,33.43,12600.0,23.6103,23.6314,23.5048,23.5048,12600.0
2005-10-06 13:30:00,33.43,33.44,33.05,33.12,26900.0,23.5048,23.5118,23.2376,23.2868,26900.0
2005-10-06 14:00:00,33.06,33.11,33.01,33.02,22900.0,23.2446,23.2798,23.2095,23.2165,22900.0
2005-10-06 14:30:00,33.03,33.09,33.0,33.02,26000.0,23.2236,23.2657,23.2025,23.2165,26000.0
2005-10-06 15:00:00,33.01,33.01,32.78,32.79,16600.0,23.2095,23.2095,23.0478,23.0548,16600.0
2005-10-06 15:30:00,32.78,33.0,32.71,32.95,45500.0,23.0478,23.2025,22.9986,23.1673,45500.0
2005-10-07 09:30:00,33.0,33.15,32.85,33.05,12900.0,23.2025,23.3079,23.097,23.2376,12900.0
2005-10-07 10:00:00,33.09,33.15,32.94,33.09,6500.0,23.2657,23.3079,23.1603,23.2657,6500.0
2005-10-07 10:30:00,33.12,33.24,33.05,33.24,10900.0,23.2868,23.3712,23.2376,23.3712,10900.0
2005-10-07 11:00:00,33.2,33.2,32.93,33.01,10200.0,23.3431,23.3431,23.1532,23.2095,10200.0
2005-10-07 11:30:00,32.96,33.02,32.94,32.98,14800.0,23.1743,23.2165,23.1603,23.1884,14800.0
2005-10-07 12:00:00,32.99,33.09,32.7,32.75,37400.0,23.1954,23.2657,22.9915,23.0267,37400.0
2005-10-07 12:30:00,32.75,32.8,32.75,32.78,11700.0,23.0267,23.0618,23.0267,23.0478,11700.0
2005-10-07 13:00:00,32.78,32.8,32.76,32.78,12800.0,23.0478,23.0618,23.0337,23.0478,12800.0
2005-10-07 13:30:00,32.84,32.84,32.67,32.72,23100.0,23.09,23.09,22.9704,23.0056,23100.0
2005-10-07 14:00:00,32.72,32.73,32.66,32.7,13100.0,23.0056,23.0126,22.9634,22.9915,13100.0
2005-10-07 14:30:00,32.71,32.81,32.66,32.81,14400.0,22.9986,23.0689,22.9634,23.0689,14400.0
2005-10-07 15:00:00,32.8,32.85,32.69,32.71,39500.0,23.0618,23.097,22.9845,22.9986,39500.0
2005-10-07 15:30:00,32.71,32.75,32.49,32.52,87600.0,22.9986,23.0267,22.8439,22.865,87600.0
2005-10-10 09:30:00,32.56,32.57,32.41,32.43,9500.0,22.8931,22.9001,22.7876,22.8017,9500.0
2005-10-10 10:00:00,32.42,32.43,32.28,32.3,11000.0,22.7947,22.8017,22.6962,22.7103,11000.0
2005-10-10 10:30:00,32.28,32.3,32.24,32.27,12500.0,22.6962,22.7103,22.6681,22.6892,12500.0
2005-10-10 11:00:00,32.27,32.35,32.26,32.34,13000.0,22.6892,22.7454,22.6822,22.7384,13000.0
2005-10-10 11:30:00,32.34,32.35,32.22,32.31,11300.0,22.7384,22.7454,22.654,22.7173,11300.0
2005-10-10 12:00:00,32.31,32.32,32.2,32.2,14700.0,22.7173,22.7243,22.64,22.64,14700.0
2005-10-10 12:30:00,32.19,32.28,32.19,32.25,18200.0,22.6329,22.6962,22.6329,22.6751,18200.0
2005-10-10 13:00:00,32.24,32.29,32.22,32.24,17900.0,22.6681,22.7033,22.654,22.6681,17900.0
2005-10-10 13:30:00,32.24,32.3,32.01,32.14,38200.0,22.6681,22.7103,22.5064,22.5978,38200.0
2005-10-10 14:00:00,32.14,32.23,32.14,32.15,24100.0,22.5978,22.6611,22.5978,22.6048,24100.0
2005-10-10 14:30:00,32.14,32.15,32.08,32.12,29300.0,22.5978,22.6048,22.5556,22.5837,29300.0
2005-10-10 15:00:00,32.12,32.2,32.11,32.15,20800.0,22.5837,22.64,22.5767,22.6048,20800.0
2005-10-10 15:30:00,32.17,32.37,32.14,32.33,59900.0,22.6189,22.7595,22.5978,22.7314,59900.0
2005-10-11 09:30:00,32.35,32.35,32.06,32.22,17100.0,22.7454,22.7454,22.5415,22.654,17100.0
2005-10-11 10:00:00,32.26,32.28,32.16,32.26,6700.0,22.6822,22.6962,22.6118,22.6822,6700.0
2005-10-11 10:30:00,32.28,32.28,32.04,32.04,28500.0,22.6962,22.6962,22.5275,22.5275,28500.0
2005-10-11 11:00:00,32.05,32.1,31.85,31.86,18200.0,22.5345,22.5697,22.3939,22.4009,18200.0
2005-10-11 11:30:00,31.86,31.87,31.67,31.7,16100.0,22.4009,22.4079,22.2673,22.2884,16100.0
2005-10-11 12:00:00,31.7,31.81,31.56,31.59,16200.0,22.2884,22.3658,22.19,22.2111,16200.0
2005-10-11 12:30:00,31.59,31.65,31.57,31.61,20300.0,22.2111,22.2533,22.197,22.2251,20300.0
2005-10-11 13:00:00,31.6,31.77,31.57,31.69,19500.0,22.2181,22.3376,22.197,22.2814,19500.0
2005-10-11 13:30:00,31.68,31.79,31.65,31.69,11600.0,22.2744,22.3517,22.2533,22.2814,11600.0
2005-10-11 14:00:00,31.67,31.9,31.64,31.87,25200.0,22.2673,22.429,22.2462,22.4079,25200.0
2005-10-11 14:30:00,31.87,31.96,31.87,31.87,19400.0,22.4079,22.4712,22.4079,22.4079,19400.0
2005-10-11 15:00:00,31.87,31.93,31.86,31.87,33900.0,22.4079,22.4501,22.4009,22.4079,33900.0
2005-10-11 15:30:00,31.87,32.02,31.85,31.85,127000.0,22.4079,22.5134,22.3939,22.3939,127000.0
2005-10-12 09:30:00,31.85,32.19,31.79,32.19,23200.0,22.3939,22.6329,22.3517,22.6329,23200.0
2005-10-12 10:00:00,32.18,32.22,31.86,32.0,32300.0,22.6259,22.654,22.4009,22.4994,32300.0
2005-10-12 10:30:00,31.97,32.0,31.75,31.88,28300.0,22.4783,22.4994,22.3236,22.415,28300.0
2005-10-12 11:00:00,31.86,31.97,31.8,31.97,14000.0,22.4009,22.4783,22.3587,22.4783,14000.0
2005-10-12 11:30:00,31.97,31.97,31.83,31.83,7600.0,22.4783,22.4783,22.3798,22.3798,7600.0
2005-10-12 12:00:00,31.81,32.0,31.73,32.0,12800.0,22.3658,22.4994,22.3095,22.4994,12800.0
2005-10-12 12:30:00,32.0,32.0,31.97,31.99,7300.0,22.4994,22.4994,22.4783,22.4923,7300.0
2005-10-12 13:00:00,32.0,32.0,31.93,31.99,19200.0,22.4994,22.4994,22.4501,22.4923,19200.0
2005-10-12 13:30:00,31.98,32.0,31.9,31.96,24100.0,22.4853,22.4994,22.429,22.4712,24100.0
2005-10-12 14:00:00,31.97,31.97,31.89,31.9,12300.0,22.4783,22.4783,22.422,22.429,12300.0
2005-10-12 14:30:00,31.9,31.98,31.88,31.9,19300.0,22.429,22.4853,22.415,22.429,19300.0
2005-10-12 15:00:00,31.91,32.06,31.83,32.0,31600.0,22.4361,22.5415,22.3798,22.4994,31600.0
2005-10-12 15:30:00,32.01,32.2,31.93,32.05,29800.0,22.5064,22.64,22.4501,22.5345,29800.0
2005-10-13 09:30:00,32.07,32.25,31.9,32.23,19800.0,22.5486,22.6751,22.429,22.6611,19800.0
2005-10-13 10:00:00,32.24,32.58,32.21,32.49,24900.0,22.6681,22.9072,22.647,22.8439,24900.0
2005-10-13 10:30:00,32.48,32.67,32.33,32.54,20900.0,22.8368,22.9704,22.7314,22.879,20900.0
2005-10-13 11:00:00,32.54,32.63,32.41,32.46,8800.0,22.879,22.9423,22.7876,22.8228,8800.0
2005-10-13 11:30:00,32.46,32.6,32.46,32.5,22100.0,22.8228,22.9212,22.8228,22.8509,22100.0
2005-10-13 12:00:00,32.5,32.67,32.5,32.63,51400.0,22.8509,22.9704,22.8509,22.9423,51400.0
2005-10-13 12:30:00,32.64,32.9,32.63,32.9,17100.0,22.9493,23.1321,22.9423,23.1321,17100.0
2005-10-13 13:00:00,32.89,32.99,32.87,32.93,33100.0,23.1251,23.1954,23.1111,23.1532,33100.0
2005-10-13 13:30:00,32.93,33.0,32.88,32.89,19700.0,23.1532,23.2025,23.1181,23.1251,19700.0
2005-10-13 14:00:00,32.88,32.93,32.86,32.87,20400.0,23.1181,23.1532,23.104,23.1111,20400.0
2005-10-13 14:30:00,32.87,32.96,32.87,32.91,12100.0,23.1111,23.1743,23.1111,23.1392,12100.0
2005-10-13 15:00:00,32.9,32.92,32.86,32.91,28300.0,23.1321,23.1462,23.104,23.1392,28300.0
2005-10-13 15:30:00,32.9,32.92,32.66,32.9,43100.0,23.1321,23.1462,22.9634,23.1321,43100.0
2005-10-14 09:30:00,32.9,33.38,32.8,33.16,15500.0,23.1321,23.4696,23.0618,23.315,15500.0
2005-10-14 10:00:00,33.06,33.29,32.91,32.92,19000.0,23.2446,23.4064,23.1392,23.1462,19000.0
2005-10-14 10:30:00,32.92,33.31,32.84,33.3,13100.0,23.1462,23.4204,23.09,23.4134,13100.0
2005-10-14 11:00:00,33.26,33.36,33.2,33.25,7700.0,23.3853,23.4556,23.3431,23.3782,7700.0
2005-10-14 11:30:00,33.3,33.45,33.3,33.45,6000.0,23.4134,23.5189,23.4134,23.5189,6000.0
2005-10-14 12:00:00,33.44,33.59,33.44,33.54,7400.0,23.5118,23.6173,23.5118,23.5821,7400.0
2005-10-14 12:30:00,33.54,33.7,33.46,33.55,23100.0,23.5821,23.6946,23.5259,23.5892,23100.0
2005-10-14 13:00:00,33.54,33.69,33.51,33.53,13000.0,23.5821,23.6876,23.561,23.5751,13000.0
2005-10-14 13:30:00,33.51,33.54,33.49,33.54,5800.0,23.561,23.5821,23.547,23.5821,5800.0
2005-10-14 14:00:00,33.5,33.5,33.44,33.45,12800.0,23.554,23.554,23.5118,23.5189,12800.0
2005-10-14 14:30:00,33.44,33.71,33.44,33.57,15400.0,23.5118,23.7017,23.5118,23.6032,15400.0
2005-10-14 15:00:00,33.57,33.58,33.39,33.45,17700.0,23.6032,23.6103,23.4767,23.5189,17700.0
2005-10-14 15:30:00,33.44,33.55,33.43,33.53,16200.0,23.5118,23.5892,23.5048,23.5751,16200.0
2005-10-17 09:30:00,33.42,33.74,33.42,33.51,3900.0,23.4978,23.7228,23.4978,23.561,3900.0
2005-10-17 10:00:00,33.6,33.71,33.47,33.52,13300.0,23.6243,23.7017,23.5329,23.5681,13300.0
2005-10-17 10:30:00,33.59,33.59,33.39,33.39,6000.0,23.6173,23.6173,23.4767,23.4767,6000.0
2005-10-17 11:00:00,33.45,33.54,33.38,33.39,7200.0,23.5189,23.5821,23.4696,23.4767,7200.0
2005-10-17 11:30:00,33.4,33.4,33.26,33.39,7700.0,23.4837,23.4837,23.3853,23.4767,7700.0
2005-10-17 12:00:00,33.36,33.38,33.16,33.17,10900.0,23.4556,23.4696,23.315,23.322,10900.0
2005-10-17 12:30:00,33.17,33.29,32.99,33.04,12000.0,23.322,23.4064,23.1954,23.2306,12000.0
2005-10-17 13:00:00,33.02,33.07,33.01,33.04,8900.0,23.2165,23.2517,23.2095,23.2306,8900.0
2005-10-17 13:30:00,33.07,33.1,33.02,33.07,12700.0,23.2517,23.2728,23.2165,23.2517,12700.0
2005-10-17 14:00:00,33.06,33.08,32.96,33.0,29100.0,23.2446,23.2587,23.1743,23.2025,29100.0
2005-10-17 14:30:00,33.0,33.02,33.0,33.02,18100.0,23.2025,23.2165,23.2025,23.2165,18100.0
2005-10-17 15:00:00,33.02,33.15,33.0,33.1,52800.0,23.2165,23.3079,23.2025,23.2728,52800.0
2005-10-17 15:30:00,33.11,33.13,33.06,33.1,75000.0,23.2798,23.2939,23.2446,23.2728,75000.0
2005-10-18 09:30:00,33.09,33.1,33.01,33.05,3400.0,23.2657,23.2728,23.2095,23.2376,3400.0
2005-10-18 10:00:00,33.05,33.1,33.01,33.08,69800.0,23.2376,23.2728,23.2095,23.2587,69800.0
2005-10-18 10:30:00,33.1,33.11,33.08,33.09,25000.0,23.2728,23.2798,23.2587,23.2657,25000.0
2005-10-18 11:00:00,33.1,33.1,33.05,33.08,35300.0,23.2728,23.2728,23.2376,23.2587,35300.0
2005-10-18 11:30:00,33.07,33.09,33.03,33.04,25700.0,23.2517,23.2657,23.2236,23.2306,25700.0
2005-10-18 12:00:00,33.05,33.1,33.05,33.09,18700.0,23.2376,23.2728,23.2376,23.2657,18700.0
2005-10-18 12:30:00,33.1,33.1,33.05,33.08,16200.0,23.2728,23.2728,23.2376,23.2587,16200.0
2005-10-18 13:00:00,33.09,33.1,33.08,33.09,9600.0,23.2657,23.2728,23.2587,23.2657,9600.0
2005-10-18 13:30:00,33.09,33.09,33.06,33.08,21200.0,23.2657,23.2657,23.2446,23.2587,21200.0
2005-10-18 14:00:00,33.08,33.1,33.05,33.09,47800.0,23.2587,23.2728,23.2376,23.2657,47800.0
2005-10-18 14:30:00,33.09,33.12,33.07,33.11,45300.0,23.2657,23.2868,23.2517,23.2798,45300.0
2005-10-18 15:00:00,33.11,33.19,33.11,33.19,11200.0,23.2798,23.336,23.2798,23.336,11200.0
2005-10-18 15:30:00,33.19,33.19,32.99,33.06,51200.0,23.336,23.336,23.1954,23.2446,51200.0
2005-10-19 09:30:00,33.76,35.23,33.76,35.22,184100.0,23.7368,24.7704,23.7368,24.7634,184100.0
2005-10-19 10:00:00,35.23,35.99,35.22,35.62,190200.0,24.7704,25.3047,24.7634,25.0446,190200.0
2005-10-19 10:30:00,35.58,35.67,35.45,35.47,111300.0,25.0165,25.0797,24.9251,24.9391,111300.0
2005-10-19 11:00:00,35.37,35.52,34.99,35.3,129600.0,24.8688,24.9743,24.6016,24.8196,129600.0
2005-10-19 11:30:00,35.3,35.4,35.25,35.33,64200.0,24.8196,24.8899,24.7844,24.8407,64200.0
2005-10-19 12:00:00,35.33,35.41,35.29,35.36,98600.0,24.8407,24.8969,24.8126,24.8618,98600.0
2005-10-19 12:30:00,35.37,35.85,35.37,35.8,166400.0,24.8688,25.2063,24.8688,25.1712,166400.0
2005-10-19 13:00:00,35.79,35.99,35.75,35.96,88300.0,25.1641,25.3047,25.136,25.2836,88300.0
2005-10-19 13:30:00,35.96,36.33,35.96,36.12,60600.0,25.2836,25.5438,25.2836,25.3961,60600.0
2005-10-19 14:00:00,36.15,36.46,36.15,36.44,122000.0,25.4172,25.6352,25.4172,25.6211,122000.0
2005-10-19 14:30:00,36.45,36.74,36.45,36.7,71800.0,25.6282,25.8321,25.6282,25.8039,71800.0
2005-10-19 15:00:00,36.7,36.89,36.69,36.86,47400.0,25.8039,25.9375,25.7969,25.9164,47400.0
2005-10-19 15:30:00,36.87,37.0,36.86,36.9,98800.0,25.9235,26.0149,25.9164,25.9446,98800.0
2005-10-20 09:30:00,36.85,36.98,36.5,36.6,47700.0,25.9094,26.0008,25.6633,25.7336,47700.0
2005-10-20 10:00:00,36.68,36.69,36.41,36.55,43100.0,25.7899,25.7969,25.6,25.6985,43100.0
2005-10-20 10:30:00,36.55,36.8,36.5,36.67,36600.0,25.6985,25.8743,25.6633,25.7829,36600.0
2005-10-20 11:00:00,36.69,36.78,36.53,36.54,47600.0,25.7969,25.8602,25.6844,25.6914,47600.0
2005-10-20 11:30:00,36.59,36.75,36.5,36.51,62200.0,25.7266,25.8391,25.6633,25.6704,62200.0
2005-10-20 12:00:00,36.52,36.55,36.35,36.41,51500.0,25.6774,25.6985,25.5579,25.6,51500.0
2005-10-20 12:30:00,36.41,36.65,36.39,36.43,27400.0,25.6,25.7688,25.586,25.6141,27400.0
2005-10-20 13:00:00,36.45,36.57,36.37,36.37,45600.0,25.6282,25.7125,25.5719,25.5719,45600.0
2005-10-20 13:30:00,36.37,36.38,36.3,36.34,60400.0,25.5719,25.579,25.5227,25.5508,60400.0
2005-10-20 14:00:00,36.34,36.38,36.31,36.32,11700.0,25.5508,25.579,25.5297,25.5368,11700.0
2005-10-20 14:30:00,36.34,36.38,36.3,36.36,29100.0,25.5508,25.579,25.5227,25.5649,29100.0
2005-10-20 15:00:00,36.37,36.38,36.28,36.34,36200.0,25.5719,25.579,25.5086,25.5508,36200.0
2005-10-20 15:30:00,36.35,36.56,36.34,36.49,113500.0,25.5579,25.7055,25.5508,25.6563,113500.0
2005-10-21 09:30:00,36.44,36.55,36.36,36.55,33400.0,25.6211,25.6985,25.5649,25.6985,33400.0
2005-10-21 10:00:00,36.55,36.81,36.5,36.76,33500.0,25.6985,25.8813,25.6633,25.8461,33500.0
2005-10-21 10:30:00,36.76,36.89,36.76,36.76,31800.0,25.8461,25.9375,25.8461,25.8461,31800.0
2005-10-21 11:00:00,36.78,36.8,36.5,36.71,25700.0,25.8602,25.8743,25.6633,25.811,25700.0
2005-10-21 11:30:00,36.76,36.76,36.46,36.46,11500.0,25.8461,25.8461,25.6352,25.6352,11500.0
2005-10-21 12:00:00,36.47,36.54,36.41,36.5,37400.0,25.6422,25.6914,25.6,25.6633,37400.0
2005-10-21 12:30:00,36.51,36.58,36.5,36.57,11400.0,25.6704,25.7196,25.6633,25.7125,11400.0
2005-10-21 13:00:00,36.6,36.67,36.6,36.65,13800.0,25.7336,25.7829,25.7336,25.7688,13800.0
2005-10-21 13:30:00,36.68,36.68,36.6,36.62,27700.0,25.7899,25.7899,25.7336,25.7477,27700.0
2005-10-21 14:00:00,36.61,36.66,36.55,36.61,48300.0,25.7407,25.7758,25.6985,25.7407,48300.0
2005-10-21 14:30:00,36.61,36.7,36.58,36.67,23600.0,25.7407,25.8039,25.7196,25.7829,23600.0
2005-10-21 15:00:00,36.68,36.75,36.67,36.74,32800.0,25.7899,25.8391,25.7829,25.8321,32800.0
2005-10-21 15:30:00,36.74,36.82,36.69,36.79,45800.0,25.8321,25.8883,25.7969,25.8672,45800.0
2005-10-24 09:30:00,36.82,36.98,35.91,36.97,29400.0,25.8883,26.0008,25.2485,25.9938,29400.0
2005-10-24 10:00:00,36.97,37.28,36.97,37.23,57300.0,25.9938,26.2117,25.9938,26.1766,57300.0
2005-10-24 10:30:00,37.27,37.44,37.27,37.34,16900.0,26.2047,26.3242,26.2047,26.2539,16900.0
2005-10-24 11:00:00,37.34,37.81,37.32,37.79,17000.0,26.2539,26.5844,26.2399,26.5703,17000.0
2005-10-24 11:30:00,37.79,37.84,37.47,37.79,26400.0,26.5703,26.6055,26.3453,26.5703,26400.0
2005-10-24 12:00:00,37.79,37.97,37.76,37.86,21100.0,26.5703,26.6969,26.5492,26.6195,21100.0
2005-10-24 12:30:00,37.86,37.87,37.65,37.8,39400.0,26.6195,26.6266,26.4719,26.5774,39400.0
2005-10-24 13:00:00,37.82,37.93,37.8,37.82,33000.0,26.5914,26.6688,26.5774,26.5914,33000.0
2005-10-24 13:30:00,37.83,37.9,37.82,37.87,12700.0,26.5985,26.6477,26.5914,26.6266,12700.0
2005-10-24 14:00:00,37.88,37.99,37.71,37.78,27400.0,26.6336,26.711,26.5141,26.5633,27400.0
2005-10-24 14:30:00,37.79,37.8,37.72,37.73,15200.0,26.5703,26.5774,26.5211,26.5281,15200.0
2005-10-24 15:00:00,37.73,37.87,37.6,37.73,25600.0,26.5281,26.6266,26.4367,26.5281,25600.0
2005-10-24 15:30:00,37.74,37.93,37.73,37.9,32200.0,26.5352,26.6688,26.5281,26.6477,32200.0
2005-10-25 09:30:00,37.76,38.01,37.76,38.0,37800.0,26.5492,26.725,26.5492,26.718,37800.0
2005-10-25 10:00:00,37.98,37.99,37.93,37.94,15700.0,26.7039,26.711,26.6688,26.6758,15700.0
2005-10-25 10:30:00,37.94,37.98,37.88,37.9,32500.0,26.6758,26.7039,26.6336,26.6477,32500.0
2005-10-25 11:00:00,37.9,37.91,37.86,37.89,36500.0,26.6477,26.6547,26.6195,26.6406,36500.0
2005-10-25 11:30:00,37.88,37.92,37.48,37.53,94800.0,26.6336,26.6617,26.3524,26.3875,94800.0
2005-10-25 12:00:00,37.53,37.74,37.53,37.67,9600.0,26.3875,26.5352,26.3875,26.486,9600.0
2005-10-25 12:30:00,37.65,37.74,37.63,37.69,8800.0,26.4719,26.5352,26.4578,26.5,8800.0
2005-10-25 13:00:00,37.65,37.77,37.6,37.61,43600.0,26.4719,26.5563,26.4367,26.4438,43600.0
2005-10-25 13:30:00,37.57,37.65,37.5,37.55,16900.0,26.4156,26.4719,26.3664,26.4016,16900.0
2005-10-25 14:00:00,37.53,37.65,37.52,37.6,24900.0,26.3875,26.4719,26.3805,26.4367,24900.0
2005-10-25 14:30:00,37.63,37.78,37.53,37.69,65000.0,26.4578,26.5633,26.3875,26.5,65000.0
2005-10-25 15:00:00,37.7,37.73,37.67,37.73,32100.0,26.507,26.5281,26.486,26.5281,32100.0
2005-10-25 15:30:00,37.73,37.82,37.7,37.8,43200.0,26.5281,26.5914,26.507,26.5774,43200.0
2005-10-26 09:30:00,37.6,37.85,37.6,37.82,23200.0,26.4367,26.6125,26.4367,26.5914,23200.0
2005-10-26 10:00:00,37.83,38.8,37.72,37.85,19700.0,26.5985,27.2805,26.5211,26.6125,19700.0
2005-10-26 10:30:00,37.85,37.87,37.76,37.8,23000.0,26.6125,26.6266,26.5492,26.5774,23000.0
2005-10-26 11:00:00,37.79,37.8,37.77,37.8,10900.0,26.5703,26.5774,26.5563,26.5774,10900.0
2005-10-26 11:30:00,37.79,37.85,37.76,37.82,6600.0,26.5703,26.6125,26.5492,26.5914,6600.0
2005-10-26 12:00:00,37.81,37.84,37.79,37.79,2900.0,26.5844,26.6055,26.5703,26.5703,2900.0
2005-10-26 12:30:00,37.8,37.85,37.79,37.81,6300.0,26.5774,26.6125,26.5703,26.5844,6300.0
2005-10-26 13:00:00,37.84,37.85,37.78,37.78,21600.0,26.6055,26.6125,26.5633,26.5633,21600.0
2005-10-26 13:30:00,37.79,37.81,37.73,37.81,13000.0,26.5703,26.5844,26.5281,26.5844,13000.0
2005-10-26 14:00:00,37.82,37.85,37.77,37.78,40200.0,26.5914,26.6125,26.5563,26.5633,40200.0
2005-10-26 14:30:00,37.79,37.81,37.73,37.79,25700.0,26.5703,26.5844,26.5281,26.5703,25700.0
2005-10-26 15:00:00,37.79,37.84,37.72,37.8,18400.0,26.5703,26.6055,26.5211,26.5774,18400.0
2005-10-26 15:30:00,37.79,37.8,37.72,37.73,30700.0,26.5703,26.5774,26.5211,26.5281,30700.0
2005-10-27 09:30:00,37.58,37.79,37.5,37.66,12600.0,26.4227,26.5703,26.3664,26.4789,12600.0
2005-10-27 10:00:00,37.63,37.69,37.53,37.69,14500.0,26.4578,26.5,26.3875,26.5,14500.0
2005-10-27 10:30:00,37.6,37.69,37.58,37.64,8200.0,26.4367,26.5,26.4227,26.4649,8200.0
2005-10-27 11:00:00,37.62,37.84,37.58,37.83,25000.0,26.4508,26.6055,26.4227,26.5985,25000.0
2005-10-27 11:30:00,37.85,37.9,37.8,37.9,18000.0,26.6125,26.6477,26.5774,26.6477,18000.0
2005-10-27 12:00:00,37.94,37.95,37.87,37.88,9800.0,26.6758,26.6828,26.6266,26.6336,9800.0
2005-10-27 12:30:00,37.87,37.94,37.87,37.94,21400.0,26.6266,26.6758,26.6266,26.6758,21400.0
2005-10-27 13:00:00,37.93,37.96,37.77,37.85,43100.0,26.6688,26.6899,26.5563,26.6125,43100.0
2005-10-27 13:30:00,37.85,37.9,37.85,37.89,13400.0,26.6125,26.6477,26.6125,26.6406,13400.0
2005-10-27 14:00:00,37.88,37.88,37.64,37.64,15300.0,26.6336,26.6336,26.4649,26.4649,15300.0
2005-10-27 14:30:00,37.62,37.69,37.56,37.63,44300.0,26.4508,26.5,26.4086,26.4578,44300.0
2005-10-27 15:00:00,37.64,37.73,37.6,37.71,13300.0,26.4649,26.5281,26.4367,26.5141,13300.0
2005-10-27 15:30:00,37.71,37.89,37.7,37.77,24400.0,26.5141,26.6406,26.507,26.5563,24400.0
2005-10-28 09:30:00,37.69,38.17,37.66,38.12,21600.0,26.5345,26.8725,26.5134,26.8373,21600.0
2005-10-28 10:00:00,37.97,38.06,37.75,37.85,12500.0,26.7317,26.795,26.5768,26.6472,12500.0
2005-10-28 10:30:00,37.89,37.9,37.76,37.76,33300.0,26.6753,26.6824,26.5838,26.5838,33300.0
2005-10-28 11:00:00,37.83,37.83,37.76,37.83,33800.0,26.6331,26.6331,26.5838,26.6331,33800.0
2005-10-28 11:30:00,37.81,37.86,37.8,37.83,4400.0,26.619,26.6542,26.612,26.6331,4400.0
2005-10-28 12:00:00,37.82,37.83,37.75,37.75,12400.0,26.6261,26.6331,26.5768,26.5768,12400.0
2005-10-28 12:30:00,37.76,37.81,37.75,37.8,15900.0,26.5838,26.619,26.5768,26.612,15900.0
2005-10-28 13:00:00,37.8,37.81,37.79,37.81,31500.0,26.612,26.619,26.6049,26.619,31500.0
2005-10-28 13:30:00,37.81,38.08,37.79,38.07,8500.0,26.619,26.8091,26.6049,26.8021,8500.0
2005-10-28 14:00:00,38.05,38.18,37.96,38.03,11900.0,26.788,26.8795,26.7246,26.7739,11900.0
2005-10-28 14:30:00,38.17,38.39,38.14,38.31,17900.0,26.8725,27.0274,26.8514,26.971,17900.0
2005-10-28 15:00:00,38.31,38.47,38.08,38.21,22100.0,26.971,27.0837,26.8091,26.9006,22100.0
2005-10-28 15:30:00,38.17,38.47,38.05,38.38,32000.0,26.8725,27.0837,26.788,27.0203,32000.0
2005-10-31 09:30:00,38.47,38.48,38.14,38.38,4700.0,27.0837,27.0907,26.8514,27.0203,4700.0
2005-10-31 10:00:00,38.4,38.74,38.3,38.68,22000.0,27.0344,27.2738,26.964,27.2315,22000.0
2005-10-31 10:30:00,38.7,38.78,38.68,38.73,21600.0,27.2456,27.3019,27.2315,27.2667,21600.0
2005-10-31 11:00:00,38.75,38.78,38.66,38.68,13100.0,27.2808,27.3019,27.2174,27.2315,13100.0
2005-10-31 11:30:00,38.68,38.72,38.64,38.65,37200.0,27.2315,27.2597,27.2034,27.2104,37200.0
2005-10-31 12:00:00,38.65,38.65,38.41,38.41,53300.0,27.2104,27.2104,27.0414,27.0414,53300.0
2005-10-31 12:30:00,38.41,38.45,38.32,38.35,26100.0,27.0414,27.0696,26.9781,26.9992,26100.0
2005-10-31 13:00:00,38.33,38.4,38.33,38.35,11900.0,26.9851,27.0344,26.9851,26.9992,11900.0
2005-10-31 13:30:00,38.39,38.4,38.31,38.34,16900.0,27.0274,27.0344,26.971,26.9922,16900.0
2005-10-31 14:00:00,38.36,38.38,38.3,38.3,11900.0,27.0062,27.0203,26.964,26.964,11900.0
2005-10-31 14:30:00,38.32,38.37,38.32,38.37,15500.0,26.9781,27.0133,26.9781,27.0133,15500.0
2005-10-31 15:00:00,38.35,38.39,38.33,38.34,30700.0,26.9992,27.0274,26.9851,26.9922,30700.0
2005-10-31 15:30:00,38.34,38.36,38.26,38.27,66100.0,26.9922,27.0062,26.9358,26.9429,66100.0
2005-11-01 09:30:00,38.08,38.3,38.08,38.23,19300.0,26.8091,26.964,26.8091,26.9147,19300.0
2005-11-01 10:00:00,38.22,38.3,38.15,38.28,17300.0,26.9077,26.964,26.8584,26.9499,17300.0
2005-11-01 10:30:00,38.3,38.3,38.22,38.24,15700.0,26.964,26.964,26.9077,26.9218,15700.0
2005-11-01 11:00:00,38.25,38.29,38.15,38.17,12100.0,26.9288,26.957,26.8584,26.8725,12100.0
2005-11-01 11:30:00,38.16,38.17,38.09,38.09,7700.0,26.8654,26.8725,26.8162,26.8162,7700.0
2005-11-01 12:00:00,38.11,38.13,38.09,38.12,14600.0,26.8302,26.8443,26.8162,26.8373,14600.0
2005-11-01 12:30:00,38.11,38.15,38.08,38.15,24600.0,26.8302,26.8584,26.8091,26.8584,24600.0
2005-11-01 13:00:00,38.12,38.15,38.08,38.08,15000.0,26.8373,26.8584,26.8091,26.8091,15000.0
2005-11-01 13:30:00,38.12,38.12,38.04,38.07,20500.0,26.8373,26.8373,26.7809,26.8021,20500.0
2005-11-01 14:00:00,38.08,38.19,37.95,38.18,73800.0,26.8091,26.8866,26.7176,26.8795,73800.0
2005-11-01 14:30:00,38.18,38.19,37.97,37.98,27700.0,26.8795,26.8866,26.7317,26.7387,27700.0
2005-11-01 15:00:00,37.97,38.0,37.96,38.0,25600.0,26.7317,26.7528,26.7246,26.7528,25600.0
2005-11-01 15:30:00,37.98,38.16,37.98,38.14,71000.0,26.7387,26.8654,26.7387,26.8514,71000.0
2005-11-02 09:30:00,38.09,38.3,38.09,38.15,16300.0,26.8162,26.964,26.8162,26.8584,16300.0
2005-11-02 10:00:00,38.18,38.2,38.18,38.2,18800.0,26.8795,26.8936,26.8795,26.8936,18800.0
2005-11-02 10:30:00,38.22,38.39,38.22,38.38,4100.0,26.9077,27.0274,26.9077,27.0203,4100.0
2005-11-02 11:00:00,38.4,38.46,38.39,38.45,5300.0,27.0344,27.0766,27.0274,27.0696,5300.0
2005-11-02 11:30:00,38.46,38.56,38.45,38.56,10400.0,27.0766,27.147,27.0696,27.147,10400.0
2005-11-02 12:00:00,38.58,38.59,38.42,38.57,5300.0,27.1611,27.1682,27.0485,27.1541,5300.0
2005-11-02 12:30:00,38.54,38.77,38.54,38.75,23800.0,27.133,27.2949,27.133,27.2808,23800.0
2005-11-02 13:00:00,38.75,38.78,38.67,38.72,15600.0,27.2808,27.3019,27.2245,27.2597,15600.0
2005-11-02 13:30:00,38.73,38.77,38.66,38.7,7900.0,27.2667,27.2949,27.2174,27.2456,7900.0
2005-11-02 14:00:00,38.7,38.73,38.65,38.66,18500.0,27.2456,27.2667,27.2104,27.2174,18500.0
2005-11-02 14:30:00,38.67,38.7,38.55,38.58,5800.0,27.2245,27.2456,27.14,27.1611,5800.0
2005-11-02 15:00:00,38.59,38.75,38.58,38.7,13500.0,27.1682,27.2808,27.1611,27.2456,13500.0
2005-11-02 15:30:00,38.7,38.82,38.69,38.8,28000.0,27.2456,27.3301,27.2386,27.316,28000.0
2005-11-03 09:30:00,38.88,38.88,38.62,38.81,9500.0,27.3723,27.3723,27.1893,27.323,9500.0
2005-11-03 10:00:00,38.78,38.82,38.64,38.68,13200.0,27.3019,27.3301,27.2034,27.2315,13200.0
2005-11-03 10:30:00,38.7,38.84,38.65,38.71,41100.0,27.2456,27.3442,27.2104,27.2526,41100.0
2005-11-03 11:00:00,38.7,38.75,38.6,38.68,10900.0,27.2456,27.2808,27.1752,27.2315,10900.0
2005-11-03 11:30:00,38.65,38.66,38.34,38.34,29700.0,27.2104,27.2174,26.9922,26.9922,29700.0
2005-11-03 12:00:00,38.35,38.4,38.26,38.35,15800.0,26.9992,27.0344,26.9358,26.9992,15800.0
2005-11-03 12:30:00,38.35,38.36,38.29,38.33,4300.0,26.9992,27.0062,26.957,26.9851,4300.0
2005-11-03 13:00:00,38.32,38.33,38.27,38.3,52100.0,26.9781,26.9851,26.9429,26.964,52100.0
2005-11-03 13:30:00,38.31,38.33,38.27,38.29,32200.0,26.971,26.9851,26.9429,26.957,32200.0
2005-11-03 14:00:00,38.28,38.31,38.26,38.27,14800.0,26.9499,26.971,26.9358,26.9429,14800.0
2005-11-03 14:30:00,38.26,38.33,38.19,38.22,25400.0,26.9358,26.9851,26.8866,26.9077,25400.0
2005-11-03 15:00:00,38.19,38.25,38.18,38.2,74100.0,26.8866,26.9288,26.8795,26.8936,74100.0
2005-11-03 15:30:00,38.19,38.24,38.09,38.2,78000.0,26.8866,26.9218,26.8162,26.8936,78000.0
2005-11-04 09:30:00,38.17,38.28,38.08,38.24,40600.0,26.8725,26.9499,26.8091,26.9218,40600.0
2005-11-04 10:00:00,38.32,38.36,38.2,38.29,19300.0,26.9781,27.0062,26.8936,26.957,19300.0
2005-11-04 10:30:00,38.28,38.34,38.2,38.34,14600.0,26.9499,26.9922,26.8936,26.9922,14600.0
2005-11-04 11:00:00,38.27,38.3,38.19,38.21,43100.0,26.9429,26.964,26.8866,26.9006,43100.0
2005-11-04 11:30:00,38.22,38.32,38.14,38.32,17100.0,26.9077,26.9781,26.8514,26.9781,17100.0
2005-11-04 12:00:00,38.32,38.45,38.3,38.45,9800.0,26.9781,27.0696,26.964,27.0696,9800.0
2005-11-04 12:30:00,38.41,38.52,38.39,38.52,8100.0,27.0414,27.1189,27.0274,27.1189,8100.0
2005-11-04 13:00:00,38.51,38.55,38.42,38.49,78000.0,27.1118,27.14,27.0485,27.0978,78000.0
2005-11-04 13:30:00,38.49,38.6,38.46,38.58,38800.0,27.0978,27.1752,27.0766,27.1611,38800.0
2005-11-04 14:00:00,38.51,38.51,38.35,38.47,53300.0,27.1118,27.1118,26.9992,27.0837,53300.0
2005-11-04 14:30:00,38.45,38.49,38.35,38.44,45100.0,27.0696,27.0978,26.9992,27.0626,45100.0
2005-11-04 15:00:00,38.44,38.48,38.29,38.37,16100.0,27.0626,27.0907,26.957,27.0133,16100.0
2005-11-04 15:30:00,38.4,38.81,38.37,38.76,57000.0,27.0344,27.323,27.0133,27.2878,57000.0
2005-11-07 09:30:00,38.34,38.58,37.65,37.76,100500.0,26.9922,27.1611,26.5064,26.5838,100500.0
2005-11-07 10:00:00,37.76,38.06,37.75,38.03,78400.0,26.5838,26.795,26.5768,26.7739,78400.0
2005-11-07 10:30:00,38.01,38.02,37.81,37.86,46400.0,26.7598,26.7669,26.619,26.6542,46400.0
2005-11-07 11:00:00,37.85,37.96,37.85,37.91,15500.0,26.6472,26.7246,26.6472,26.6894,15500.0
2005-11-07 11:30:00,37.92,38.0,37.91,37.98,26700.0,26.6965,26.7528,26.6894,26.7387,26700.0
2005-11-07 12:00:00,37.97,38.0,37.97,37.97,15100.0,26.7317,26.7528,26.7317,26.7317,15100.0
2005-11-07 12:30:00,37.98,38.0,37.87,38.0,9100.0,26.7387,26.7528,26.6613,26.7528,9100.0
2005-11-07 13:00:00,38.0,38.0,37.92,37.96,9600.0,26.7528,26.7528,26.6965,26.7246,9600.0
2005-11-07 13:30:00,37.96,38.0,37.9,37.9,14400.0,26.7246,26.7528,26.6824,26.6824,14400.0
2005-11-07 14:00:00,37.86,37.89,37.8,37.89,22700.0,26.6542,26.6753,26.612,26.6753,22700.0
2005-11-07 14:30:00,37.89,38.04,37.89,38.04,32400.0,26.6753,26.7809,26.6753,26.7809,32400.0
2005-11-07 15:00:00,38.08,38.16,37.98,38.12,36000.0,26.8091,26.8654,26.7387,26.8373,36000.0
2005-11-07 15:30:00,38.07,38.41,38.0,38.33,107400.0,26.8021,27.0414,26.7528,26.9851,107400.0
2005-11-08 09:30:00,38.2,38.4,37.8,37.88,13000.0,26.8936,27.0344,26.612,26.6683,13000.0
2005-11-08 10:00:00,37.88,37.98,37.81,37.84,8800.0,26.6683,26.7387,26.619,26.6401,8800.0
2005-11-08 10:30:00,37.85,38.02,37.85,37.92,27800.0,26.6472,26.7669,26.6472,26.6965,27800.0
2005-11-08 11:00:00,37.92,38.1,37.89,38.03,11200.0,26.6965,26.8232,26.6753,26.7739,11200.0
2005-11-08 11:30:00,37.96,38.1,37.96,38.1,10400.0,26.7246,26.8232,26.7246,26.8232,10400.0
2005-11-08 12:00:00,38.1,38.25,38.06,38.23,16000.0,26.8232,26.9288,26.795,26.9147,16000.0
2005-11-08 12:30:00,38.23,38.25,37.94,37.94,16000.0,26.9147,26.9288,26.7105,26.7105,16000.0
2005-11-08 13:00:00,38.02,38.05,37.91,38.0,13100.0,26.7669,26.788,26.6894,26.7528,13100.0
2005-11-08 13:30:00,38.0,38.1,37.95,37.99,29600.0,26.7528,26.8232,26.7176,26.7457,29600.0
2005-11-08 14:00:00,37.98,38.23,37.94,38.23,8500.0,26.7387,26.9147,26.7105,26.9147,8500.0
2005-11-08 14:30:00,38.16,38.17,37.97,38.17,8200.0,26.8654,26.8725,26.7317,26.8725,8200.0
2005-11-08 15:00:00,38.2,38.29,38.1,38.22,9300.0,26.8936,26.957,26.8232,26.9077,9300.0
2005-11-08 15:30:00,38.27,38.28,37.94,38.25,19100.0,26.9429,26.9499,26.7105,26.9288,19100.0
2005-11-09 09:30:00,38.35,38.39,38.05,38.26,13000.0,26.9992,27.0274,26.788,26.9358,13000.0
2005-11-09 10:00:00,38.26,38.3,38.25,38.29,7800.0,26.9358,26.964,26.9288,26.957,7800.0
2005-11-09 10:30:00,38.29,38.33,38.27,38.27,10100.0,26.957,26.9851,26.9429,26.9429,10100.0
2005-11-09 11:00:00,38.26,38.28,37.98,38.28,26700.0,26.9358,26.9499,26.7387,26.9499,26700.0
2005-11-09 11:30:00,38.27,38.3,38.21,38.25,2800.0,26.9429,26.964,26.9006,26.9288,2800.0
2005-11-09 12:00:00,38.28,38.35,38.28,38.34,8800.0,26.9499,26.9992,26.9499,26.9922,8800.0
2005-11-09 12:30:00,38.35,38.4,38.32,38.38,9700.0,26.9992,27.0344,26.9781,27.0203,9700.0
2005-11-09 13:00:00,38.4,38.4,38.33,38.33,11000.0,27.0344,27.0344,26.9851,26.9851,11000.0
2005-11-09 13:30:00,38.34,38.35,38.22,38.26,5800.0,26.9922,26.9992,26.9077,26.9358,5800.0
2005-11-09 14:00:00,38.3,38.3,38.08,38.23,17700.0,26.964,26.964,26.8091,26.9147,17700.0
2005-11-09 14:30:00,38.23,38.3,38.16,38.24,8700.0,26.9147,26.964,26.8654,26.9218,8700.0
2005-11-09 15:00:00,38.26,38.3,38.26,38.29,5200.0,26.9358,26.964,26.9358,26.957,5200.0
2005-11-09 15:30:00,38.29,38.3,38.26,38.3,25900.0,26.957,26.964,26.9358,26.964,25900.0
2005-11-10 09:30:00,38.33,38.34,38.0,38.0,10900.0,26.9851,26.9922,26.7528,26.7528,10900.0
2005-11-10 10:00:00,38.01,38.04,37.94,38.02,23200.0,26.7598,26.7809,26.7105,26.7669,23200.0
2005-11-10 10:30:00,38.0,38.03,37.92,37.93,12000.0,26.7528,26.7739,26.6965,26.7035,12000.0
2005-11-10 11:00:00,37.95,38.01,37.95,38.01,5100.0,26.7176,26.7598,26.7176,26.7598,5100.0
2005-11-10 11:30:00,37.98,38.02,37.93,38.02,5100.0,26.7387,26.7669,26.7035,26.7669,5100.0
2005-11-10 12:00:00,38.02,38.07,38.01,38.07,22700.0,26.7669,26.8021,26.7598,26.8021,22700.0
2005-11-10 12:30:00,38.07,38.07,37.94,37.96,8400.0,26.8021,26.8021,26.7105,26.7246,8400.0
2005-11-10 13:00:00,37.99,38.03,37.99,38.0,4200.0,26.7457,26.7739,26.7457,26.7528,4200.0
2005-11-10 13:30:00,38.02,38.24,38.02,38.24,18400.0,26.7669,26.9218,26.7669,26.9218,18400.0
2005-11-10 14:00:00,38.24,38.37,38.14,38.25,25500.0,26.9218,27.0133,26.8514,26.9288,25500.0
2005-11-10 14:30:00,38.24,38.35,38.18,38.35,27000.0,26.9218,26.9992,26.8795,26.9992,27000.0
2005-11-10 15:00:00,38.35,38.44,38.22,38.31,52100.0,26.9992,27.0626,26.9077,26.971,52100.0
2005-11-10 15:30:00,38.31,38.31,38.22,38.25,56400.0,26.971,26.971,26.9077,26.9288,56400.0
2005-11-11 09:30:00,38.12,38.4,37.99,37.99,8200.0,26.8373,27.0344,26.7457,26.7457,8200.0
2005-11-11 10:00:00,37.99,38.17,37.92,38.12,8300.0,26.7457,26.8725,26.6965,26.8373,8300.0
2005-11-11 10:30:00,38.15,38.16,38.01,38.07,6500.0,26.8584,26.8654,26.7598,26.8021,6500.0
2005-11-11 11:00:00,38.08,38.26,38.0,38.24,11100.0,26.8091,26.9358,26.7528,26.9218,11100.0
2005-11-11 11:30:00,38.24,38.26,38.05,38.23,15900.0,26.9218,26.9358,26.788,26.9147,15900.0
2005-11-11 12:00:00,38.23,38.35,38.23,38.35,13800.0,26.9147,26.9992,26.9147,26.9992,13800.0
2005-11-11 12:30:00,38.35,38.35,38.34,38.35,6200.0,26.9992,26.9992,26.9922,26.9992,6200.0
2005-11-11 13:00:00,38.34,38.35,38.3,38.3,2300.0,26.9922,26.9992,26.964,26.964,2300.0
2005-11-11 13:30:00,38.3,38.32,38.29,38.3,6400.0,26.964,26.9781,26.957,26.964,6400.0
2005-11-11 14:00:00,38.3,38.48,38.3,38.41,6900.0,26.964,27.0907,26.964,27.0414,6900.0
2005-11-11 14:30:00,38.42,38.58,38.39,38.58,13400.0,27.0485,27.1611,27.0274,27.1611,13400.0
2005-11-11 15:00:00,38.54,38.59,38.44,38.57,17200.0,27.133,27.1682,27.0626,27.1541,17200.0
2005-11-11 15:30:00,38.53,38.74,38.53,38.68,43100.0,27.1259,27.2738,27.1259,27.2315,43100.0
2005-11-14 09:30:00,38.52,38.56,37.69,38.19,85600.0,27.1189,27.147,26.5345,26.8866,85600.0
2005-11-14 10:00:00,38.16,38.38,38.15,38.36,47000.0,26.8654,27.0203,26.8584,27.0062,47000.0
2005-11-14 10:30:00,38.36,38.44,38.35,38.43,34100.0,27.0062,27.0626,26.9992,27.0555,34100.0
2005-11-14 11:00:00,38.41,38.44,38.22,38.27,31100.0,27.0414,27.0626,26.9077,26.9429,31100.0
2005-11-14 11:30:00,38.27,38.31,38.17,38.18,17600.0,26.9429,26.971,26.8725,26.8795,17600.0
2005-11-14 12:00:00,38.16,38.22,38.09,38.09,42700.0,26.8654,26.9077,26.8162,26.8162,42700.0
2005-11-14 12:30:00,38.1,38.26,38.07,38.23,10800.0,26.8232,26.9358,26.8021,26.9147,10800.0
2005-11-14 13:00:00,38.23,38.33,38.19,38.3,21500.0,26.9147,26.9851,26.8866,26.964,21500.0
2005-11-14 13:30:00,38.31,38.46,38.3,38.43,16900.0,26.971,27.0766,26.964,27.0555,16900.0
2005-11-14 14:00:00,38.42,38.44,38.29,38.34,12600.0,27.0485,27.0626,26.957,26.9922,12600.0
2005-11-14 14:30:00,38.34,38.37,38.28,38.32,15900.0,26.9922,27.0133,26.9499,26.9781,15900.0
2005-11-14 15:00:00,38.32,38.57,38.32,38.5,19800.0,26.9781,27.1541,26.9781,27.1048,19800.0
2005-11-14 15:30:00,38.51,38.69,38.47,38.66,61600.0,27.1118,27.2386,27.0837,27.2174,61600.0
2005-11-15 09:30:00,38.71,38.77,38.64,38.65,58900.0,27.2526,27.2949,27.2034,27.2104,58900.0
2005-11-15 10:00:00,38.67,38.67,38.6,38.61,14900.0,27.2245,27.2245,27.1752,27.1822,14900.0
2005-11-15 10:30:00,38.6,38.62,38.42,38.47,22900.0,27.1752,27.1893,27.0485,27.0837,22900.0
2005-11-15 11:00:00,38.45,38.45,38.29,38.31,34600.0,27.0696,27.0696,26.957,26.971,34600.0
2005-11-15 11:30:00,38.3,38.43,38.3,38.4,12800.0,26.964,27.0555,26.964,27.0344,12800.0
2005-11-15 12:00:00,38.43,38.56,38.39,38.56,14600.0,27.0555,27.147,27.0274,27.147,14600.0
2005-11-15 12:30:00,38.59,38.59,38.5,38.53,13200.0,27.1682,27.1682,27.1048,27.1259,13200.0
2005-11-15 13:00:00,38.53,38.6,38.49,38.55,15700.0,27.1259,27.1752,27.0978,27.14,15700.0
2005-11-15 13:30:00,38.55,38.57,38.52,38.53,21800.0,27.14,27.1541,27.1189,27.1259,21800.0
2005-11-15 14:00:00,38.53,38.54,38.49,38.49,29900.0,27.1259,27.133,27.0978,27.0978,29900.0
2005-11-15 14:30:00,38.5,38.53,38.42,38.46,20600.0,27.1048,27.1259,27.0485,27.0766,20600.0
2005-11-15 15:00:00,38.45,38.48,38.44,38.47,23200.0,27.0696,27.0907,27.0626,27.0837,23200.0
2005-11-15 15:30:00,38.46,38.54,38.43,38.51,63200.0,27.0766,27.133,27.0555,27.1118,63200.0
2005-11-16 09:30:00,38.45,38.61,38.45,38.5,23400.0,27.0696,27.1822,27.0696,27.1048,23400.0
2005-11-16 10:00:00,38.51,38.61,38.45,38.46,17500.0,27.1118,27.1822,27.0696,27.0766,17500.0
2005-11-16 10:30:00,38.46,38.46,38.44,38.44,16100.0,27.0766,27.0766,27.0626,27.0626,16100.0
2005-11-16 11:00:00,38.45,38.45,38.29,38.29,14500.0,27.0696,27.0696,26.957,26.957,14500.0
2005-11-16 11:30:00,38.3,38.42,38.29,38.39,9100.0,26.964,27.0485,26.957,27.0274,9100.0
2005-11-16 12:00:00,38.4,38.58,38.4,38.5,9800.0,27.0344,27.1611,27.0344,27.1048,9800.0
2005-11-16 12:30:00,38.49,38.49,38.33,38.35,7300.0,27.0978,27.0978,26.9851,26.9992,7300.0
2005-11-16 13:00:00,38.35,38.37,38.3,38.33,5500.0,26.9992,27.0133,26.964,26.9851,5500.0
2005-11-16 13:30:00,38.31,38.39,38.3,38.34,4000.0,26.971,27.0274,26.964,26.9922,4000.0
2005-11-16 14:00:00,38.32,38.38,38.3,38.38,3800.0,26.9781,27.0203,26.964,27.0203,3800.0
2005-11-16 14:30:00,38.38,38.39,38.31,38.33,14000.0,27.0203,27.0274,26.971,26.9851,14000.0
2005-11-16 15:00:00,38.33,38.34,38.26,38.32,12100.0,26.9851,26.9922,26.9358,26.9781,12100.0
2005-11-16 15:30:00,38.31,38.35,38.26,38.34,18700.0,26.971,26.9992,26.9358,26.9922,18700.0
2005-11-17 09:30:00,38.46,38.63,38.25,38.59,13300.0,27.0766,27.1963,26.9288,27.1682,13300.0
2005-11-17 10:00:00,38.61,38.66,38.5,38.55,15300.0,27.1822,27.2174,27.1048,27.14,15300.0
2005-11-17 10:30:00,38.57,38.58,38.47,38.48,14600.0,27.1541,27.1611,27.0837,27.0907,14600.0
2005-11-17 11:00:00,38.48,38.57,38.46,38.57,11800.0,27.0907,27.1541,27.0766,27.1541,11800.0
2005-11-17 11:30:00,38.59,38.63,38.58,38.58,3900.0,27.1682,27.1963,27.1611,27.1611,3900.0
2005-11-17 12:00:00,38.61,38.61,38.52,38.55,6900.0,27.1822,27.1822,27.1189,27.14,6900.0
2005-11-17 12:30:00,38.56,38.6,38.55,38.59,3700.0,27.147,27.1752,27.14,27.1682,3700.0
2005-11-17 13:00:00,38.6,38.62,38.52,38.55,9400.0,27.1752,27.1893,27.1189,27.14,9400.0
2005-11-17 13:30:00,38.56,38.6,38.47,38.48,14200.0,27.147,27.1752,27.0837,27.0907,14200.0
2005-11-17 14:00:00,38.51,38.53,38.48,38.53,14800.0,27.1118,27.1259,27.0907,27.1259,14800.0
2005-11-17 14:30:00,38.53,38.53,38.5,38.52,10000.0,27.1259,27.1259,27.1048,27.1189,10000.0
2005-11-17 15:00:00,38.54,38.54,38.5,38.52,10800.0,27.133,27.133,27.1048,27.1189,10800.0
2005-11-17 15:30:00,38.52,38.62,38.52,38.62,38000.0,27.1189,27.1893,27.1189,27.1893,38000.0
2005-11-18 09:30:00,38.4,38.55,38.33,38.38,45000.0,27.0344,27.14,26.9851,27.0203,45000.0
2005-11-18 10:00:00,38.39,38.4,38.1,38.1,51300.0,27.0274,27.0344,26.8232,26.8232,51300.0
2005-11-18 10:30:00,38.09,38.27,38.01,38.15,55700.0,26.8162,26.9429,26.7598,26.8584,55700.0
2005-11-18 11:00:00,38.09,38.18,38.09,38.16,20400.0,26.8162,26.8795,26.8162,26.8654,20400.0
2005-11-18 11:30:00,38.15,38.21,38.11,38.18,60100.0,26.8584,26.9006,26.8302,26.8795,60100.0
2005-11-18 12:00:00,38.18,38.19,38.16,38.16,18700.0,26.8795,26.8866,26.8654,26.8654,18700.0
2005-11-18 12:30:00,38.16,38.17,38.1,38.14,33400.0,26.8654,26.8725,26.8232,26.8514,33400.0
2005-11-18 13:00:00,38.12,38.14,38.11,38.13,11700.0,26.8373,26.8514,26.8302,26.8443,11700.0
2005-11-18 13:30:00,38.13,38.15,38.13,38.15,13600.0,26.8443,26.8584,26.8443,26.8584,13600.0
2005-11-18 14:00:00,38.15,38.19,38.13,38.16,11800.0,26.8584,26.8866,26.8443,26.8654,11800.0
2005-11-18 14:30:00,38.16,38.28,38.16,38.22,10500.0,26.8654,26.9499,26.8654,26.9077,10500.0
2005-11-18 15:00:00,38.2,38.35,38.2,38.23,57600.0,26.8936,26.9992,26.8936,26.9147,57600.0
2005-11-18 15:30:00,38.3,38.49,38.3,38.46,17000.0,26.964,27.0978,26.964,27.0766,17000.0
2005-11-21 09:30:00,38.48,38.48,38.3,38.3,10800.0,27.0907,27.0907,26.964,26.964,10800.0
2005-11-21 10:00:00,38.3,38.44,38.29,38.31,21700.0,26.964,27.0626,26.957,26.971,21700.0
2005-11-21 10:30:00,38.35,38.58,38.35,38.54,8000.0,26.9992,27.1611,26.9992,27.133,8000.0
2005-11-21 11:00:00,38.55,38.56,38.39,38.43,6600.0,27.14,27.147,27.0274,27.0555,6600.0
2005-11-21 11:30:00,38.42,38.55,38.31,38.55,10200.0,27.0485,27.14,26.971,27.14,10200.0
2005-11-21 12:00:00,38.53,38.68,38.52,38.68,9700.0,27.1259,27.2315,27.1189,27.2315,9700.0
2005-11-21 12:30:00,38.68,38.77,38.68,38.77,3900.0,27.2315,27.2949,27.2315,27.2949,3900.0
2005-11-21 13:00:00,38.71,38.75,38.71,38.72,4700.0,27.2526,27.2808,27.2526,27.2597,4700.0
2005-11-21 13:30:00,38.72,38.82,38.72,38.75,16800.0,27.2597,27.3301,27.2597,27.2808,16800.0
2005-11-21 14:00:00,38.75,38.75,38.69,38.74,9800.0,27.2808,27.2808,27.2386,27.2738,9800.0
2005-11-21 14:30:00,38.75,38.75,38.73,38.75,5500.0,27.2808,27.2808,27.2667,27.2808,5500.0
2005-11-21 15:00:00,38.75,38.75,38.73,38.75,15400.0,27.2808,27.2808,27.2667,27.2808,15400.0
2005-11-21 15:30:00,38.8,38.87,38.74,38.79,47800.0,27.316,27.3653,27.2738,27.309,47800.0
2005-11-22 09:30:00,38.85,38.85,38.59,38.66,6000.0,27.3512,27.3512,27.1682,27.2174,6000.0
2005-11-22 10:00:00,38.61,38.71,38.59,38.6,11600.0,27.1822,27.2526,27.1682,27.1752,11600.0
2005-11-22 10:30:00,38.66,38.71,38.6,38.61,11800.0,27.2174,27.2526,27.1752,27.1822,11800.0
2005-11-22 11:00:00,38.63,38.67,38.6,38.61,24000.0,27.1963,27.2245,27.1752,27.1822,24000.0
2005-11-22 11:30:00,38.6,38.61,38.55,38.55,16700.0,27.1752,27.1822,27.14,27.14,16700.0
2005-11-22 12:00:00,38.56,38.58,38.55,38.55,10300.0,27.147,27.1611,27.14,27.14,10300.0
2005-11-22 12:30:00,38.55,38.56,38.52,38.52,5700.0,27.14,27.147,27.1189,27.1189,5700.0
2005-11-22 13:00:00,38.51,38.54,38.45,38.51,16400.0,27.1118,27.133,27.0696,27.1118,16400.0
2005-11-22 13:30:00,38.46,38.47,38.37,38.42,17600.0,27.0766,27.0837,27.0133,27.0485,17600.0
2005-11-22 14:00:00,38.48,38.57,38.48,38.5,15400.0,27.0907,27.1541,27.0907,27.1048,15400.0
2005-11-22 14:30:00,38.52,38.55,38.43,38.45,25100.0,27.1189,27.14,27.0555,27.0696,25100.0
2005-11-22 15:00:00,38.45,38.5,38.42,38.45,18200.0,27.0696,27.1048,27.0485,27.0696,18200.0
2005-11-22 15:30:00,38.46,38.55,38.39,38.44,27100.0,27.0766,27.14,27.0274,27.0626,27100.0
2005-11-23 09:30:00,38.43,38.84,38.43,38.81,6400.0,27.0555,27.3442,27.0555,27.323,6400.0
2005-11-23 10:00:00,38.77,38.82,38.65,38.7,7100.0,27.2949,27.3301,27.2104,27.2456,7100.0
2005-11-23 10:30:00,38.7,38.83,38.54,38.7,19700.0,27.2456,27.3371,27.133,27.2456,19700.0
2005-11-23 11:00:00,38.71,38.8,38.7,38.74,5600.0,27.2526,27.316,27.2456,27.2738,5600.0
2005-11-23 11:30:00,38.75,38.85,38.74,38.83,12600.0,27.2808,27.3512,27.2738,27.3371,12600.0
2005-11-23 12:00:00,38.84,38.85,38.75,38.81,9600.0,27.3442,27.3512,27.2808,27.323,9600.0
2005-11-23 12:30:00,38.82,38.84,38.72,38.76,5300.0,27.3301,27.3442,27.2597,27.2878,5300.0
2005-11-23 13:00:00,38.7,38.76,38.55,38.7,13200.0,27.2456,27.2878,27.14,27.2456,13200.0
2005-11-23 13:30:00,38.7,38.78,38.66,38.67,4400.0,27.2456,27.3019,27.2174,27.2245,4400.0
2005-11-23 14:00:00,38.68,38.74,38.64,38.7,9000.0,27.2315,27.2738,27.2034,27.2456,9000.0
2005-11-23 14:30:00,38.7,38.76,38.6,38.6,8200.0,27.2456,27.2878,27.1752,27.1752,8200.0
2005-11-23 15:00:00,38.59,38.67,38.52,38.59,15100.0,27.1682,27.2245,27.1189,27.1682,15100.0
2005-11-23 15:30:00,38.58,38.66,38.49,38.52,19600.0,27.1611,27.2174,27.0978,27.1189,19600.0
2005-11-25 09:30:00,38.7,38.7,38.08,38.25,7000.0,27.2456,27.2456,26.8091,26.9288,7000.0
2005-11-25 10:00:00,38.21,38.37,38.21,38.34,9700.0,26.9006,27.0133,26.9006,26.9922,9700.0
2005-11-25 10:30:00,38.34,38.34,38.15,38.2,4600.0,26.9922,26.9922,26.8584,26.8936,4600.0
2005-11-25 11:00:00,38.15,38.27,38.12,38.25,5900.0,26.8584,26.9429,26.8373,26.9288,5900.0
2005-11-25 11:30:00,38.26,38.32,38.16,38.32,3800.0,26.9358,26.9781,26.8654,26.9781,3800.0
2005-11-25 12:00:00,38.3,38.49,38.3,38.41,37800.0,26.964,27.0978,26.964,27.0414,37800.0
2005-11-25 12:30:00,38.43,38.54,38.33,38.35,23200.0,27.0555,27.133,26.9851,26.9992,23200.0
2005-11-25 13:00:00,38.32,38.36,38.32,38.36,1500.0,26.9781,27.0062,26.9781,27.0062,1500.0
2005-11-25 13:30:00,38.36,38.36,38.36,38.36,0.0,27.0062,27.0062,27.0062,27.0062,0.0
2005-11-25 14:00:00,38.36,38.36,38.36,38.36,0.0,27.0062,27.0062,27.0062,27.0062,0.0
2005-11-25 14:30:00,38.36,38.36,38.36,38.36,0.0,27.0062,27.0062,27.0062,27.0062,0.0
2005-11-25 15:00:00,38.36,38.36,38.36,38.36,0.0,27.0062,27.0062,27.0062,27.0062,0.0
2005-11-28 09:30:00,38.55,38.55,38.26,38.27,8800.0,27.14,27.14,26.9358,26.9429,8800.0
2005-11-28 10:00:00,38.28,38.37,38.26,38.31,11800.0,26.9499,27.0133,26.9358,26.971,11800.0
2005-11-28 10:30:00,38.31,38.44,38.26,38.33,18200.0,26.971,27.0626,26.9358,26.9851,18200.0
2005-11-28 11:00:00,38.35,38.43,38.29,38.39,8900.0,26.9992,27.0555,26.957,27.0274,8900.0
2005-11-28 11:30:00,38.4,38.59,38.37,38.58,15100.0,27.0344,27.1682,27.0133,27.1611,15100.0
2005-11-28 12:00:00,38.58,38.58,38.42,38.42,3100.0,27.1611,27.1611,27.0485,27.0485,3100.0
2005-11-28 12:30:00,38.46,38.48,38.33,38.39,6000.0,27.0766,27.0907,26.9851,27.0274,6000.0
2005-11-28 13:00:00,38.38,38.43,38.33,38.37,8500.0,27.0203,27.0555,26.9851,27.0133,8500.0
2005-11-28 13:30:00,38.36,38.49,38.36,38.39,13400.0,27.0062,27.0978,27.0062,27.0274,13400.0
2005-11-28 14:00:00,38.42,38.43,38.32,38.34,6200.0,27.0485,27.0555,26.9781,26.9922,6200.0
2005-11-28 14:30:00,38.32,38.45,38.32,38.4,11600.0,26.9781,27.0696,26.9781,27.0344,11600.0
2005-11-28 15:00:00,38.4,38.44,38.3,38.3,26300.0,27.0344,27.0626,26.964,26.964,26300.0
2005-11-28 15:30:00,38.31,38.33,38.12,38.13,21000.0,26.971,26.9851,26.8373,26.8443,21000.0
2005-11-29 09:30:00,38.28,38.41,38.2,38.4,9800.0,26.9499,27.0414,26.8936,27.0344,9800.0
2005-11-29 10:00:00,38.44,38.5,38.25,38.35,10500.0,27.0626,27.1048,26.9288,26.9992,10500.0
2005-11-29 10:30:00,38.33,38.35,38.24,38.29,9500.0,26.9851,26.9992,26.9218,26.957,9500.0
2005-11-29 11:00:00,38.36,38.37,38.14,38.22,10600.0,27.0062,27.0133,26.8514,26.9077,10600.0
2005-11-29 11:30:00,38.16,38.45,38.16,38.43,13400.0,26.8654,27.0696,26.8654,27.0555,13400.0
2005-11-29 12:00:00,38.44,38.44,38.19,38.24,9500.0,27.0626,27.0626,26.8866,26.9218,9500.0
2005-11-29 12:30:00,38.26,38.29,38.14,38.19,5600.0,26.9358,26.957,26.8514,26.8866,5600.0
2005-11-29 13:00:00,38.2,38.21,38.03,38.08,10100.0,26.8936,26.9006,26.7739,26.8091,10100.0
2005-11-29 13:30:00,38.08,38.5,38.08,38.42,22200.0,26.8091,27.1048,26.8091,27.0485,22200.0
2005-11-29 14:00:00,38.48,38.49,38.25,38.27,16900.0,27.0907,27.0978,26.9288,26.9429,16900.0
2005-11-29 14:30:00,38.27,38.42,38.27,38.38,8100.0,26.9429,27.0485,26.9429,27.0203,8100.0
2005-11-29 15:00:00,38.36,38.36,38.22,38.3,9600.0,27.0062,27.0062,26.9077,26.964,9600.0
2005-11-29 15:30:00,38.31,38.41,38.15,38.22,20200.0,26.971,27.0414,26.8584,26.9077,20200.0
2005-11-30 09:30:00,38.24,38.42,38.03,38.1,9100.0,26.9218,27.0485,26.7739,26.8232,9100.0
2005-11-30 10:00:00,38.05,38.09,37.99,38.05,13600.0,26.788,26.8162,26.7457,26.788,13600.0
2005-11-30 10:30:00,38.05,38.09,37.97,38.02,18700.0,26.788,26.8162,26.7317,26.7669,18700.0
2005-11-30 11:00:00,38.03,38.09,37.97,38.09,8700.0,26.7739,26.8162,26.7317,26.8162,8700.0
2005-11-30 11:30:00,38.06,38.09,37.94,37.98,8200.0,26.795,26.8162,26.7105,26.7387,8200.0
2005-11-30 12:00:00,38.01,38.06,37.95,37.96,6800.0,26.7598,26.795,26.7176,26.7246,6800.0
2005-11-30 12:30:00,38.04,38.08,38.0,38.05,6500.0,26.7809,26.8091,26.7528,26.788,6500.0
2005-11-30 13:00:00,38.05,38.09,37.96,37.96,8100.0,26.788,26.8162,26.7246,26.7246,8100.0
2005-11-30 13:30:00,37.96,38.03,37.87,37.93,9400.0,26.7246,26.7739,26.6613,26.7035,9400.0
2005-11-30 14:00:00,37.9,38.0,37.89,37.96,14300.0,26.6824,26.7528,26.6753,26.7246,14300.0
2005-11-30 14:30:00,37.96,38.09,37.85,37.99,58300.0,26.7246,26.8162,26.6472,26.7457,58300.0
2005-11-30 15:00:00,37.98,37.99,37.75,37.9,30600.0,26.7387,26.7457,26.5768,26.6824,30600.0
2005-11-30 15:30:00,37.85,38.03,37.79,37.89,54700.0,26.6472,26.7739,26.6049,26.6753,54700.0
2005-12-01 09:30:00,38.0,38.0,37.81,37.96,28100.0,26.7528,26.7528,26.619,26.7246,28100.0
2005-12-01 10:00:00,37.87,38.0,37.78,37.82,13500.0,26.6613,26.7528,26.5979,26.6261,13500.0
2005-12-01 10:30:00,37.86,38.0,37.79,38.0,12400.0,26.6542,26.7528,26.6049,26.7528,12400.0
2005-12-01 11:00:00,37.97,38.0,37.91,37.96,13100.0,26.7317,26.7528,26.6894,26.7246,13100.0
2005-12-01 11:30:00,37.95,38.0,37.95,37.99,12900.0,26.7176,26.7528,26.7176,26.7457,12900.0
2005-12-01 12:00:00,37.99,38.0,37.91,37.95,4600.0,26.7457,26.7528,26.6894,26.7176,4600.0
2005-12-01 12:30:00,37.93,37.94,37.74,37.9,13500.0,26.7035,26.7105,26.5697,26.6824,13500.0
2005-12-01 13:00:00,37.89,38.03,37.88,37.95,38900.0,26.6753,26.7739,26.6683,26.7176,38900.0
2005-12-01 13:30:00,37.92,37.99,37.92,37.96,14100.0,26.6965,26.7457,26.6965,26.7246,14100.0
2005-12-01 14:00:00,37.97,37.97,37.8,37.96,11700.0,26.7317,26.7317,26.612,26.7246,11700.0
2005-12-01 14:30:00,37.94,37.96,37.84,37.91,11400.0,26.7105,26.7246,26.6401,26.6894,11400.0
2005-12-01 15:00:00,37.9,38.0,37.84,37.93,33900.0,26.6824,26.7528,26.6401,26.7035,33900.0
2005-12-01 15:30:00,37.93,38.06,37.83,38.06,66400.0,26.7035,26.795,26.6331,26.795,66400.0
2005-12-02 09:30:00,37.9,37.91,37.38,37.53,20400.0,26.6824,26.6894,26.3163,26.4219,20400.0
2005-12-02 10:00:00,37.48,37.57,37.38,37.43,15800.0,26.3867,26.4501,26.3163,26.3515,15800.0
2005-12-02 10:30:00,37.39,37.55,37.38,37.38,13100.0,26.3233,26.436,26.3163,26.3163,13100.0
2005-12-02 11:00:00,37.36,37.4,37.35,37.38,18300.0,26.3022,26.3304,26.2952,26.3163,18300.0
2005-12-02 11:30:00,37.38,37.49,37.37,37.49,15100.0,26.3163,26.3937,26.3093,26.3937,15100.0
2005-12-02 12:00:00,37.46,37.5,37.32,37.33,6300.0,26.3726,26.4008,26.2741,26.2811,6300.0
2005-12-02 12:30:00,37.33,37.39,37.29,37.32,9000.0,26.2811,26.3233,26.2529,26.2741,9000.0
2005-12-02 13:00:00,37.36,37.48,37.34,37.36,6500.0,26.3022,26.3867,26.2881,26.3022,6500.0
2005-12-02 13:30:00,37.37,37.38,37.28,37.33,5100.0,26.3093,26.3163,26.2459,26.2811,5100.0
2005-12-02 14:00:00,37.34,37.35,37.26,37.34,7600.0,26.2881,26.2952,26.2318,26.2881,7600.0
2005-12-02 14:30:00,37.34,37.35,37.27,37.34,13000.0,26.2881,26.2952,26.2389,26.2881,13000.0
2005-12-02 15:00:00,37.34,37.44,37.24,37.38,25600.0,26.2881,26.3585,26.2177,26.3163,25600.0
2005-12-02 15:30:00,37.41,37.7,37.39,37.47,50800.0,26.3374,26.5416,26.3233,26.3797,50800.0
2005-12-05 09:30:00,37.6,37.74,37.29,37.4,15100.0,26.4712,26.5697,26.2529,26.3304,15100.0
2005-12-05 10:00:00,37.38,37.47,37.31,37.31,10000.0,26.3163,26.3797,26.267,26.267,10000.0
2005-12-05 10:30:00,37.31,37.33,37.25,37.25,7900.0,26.267,26.2811,26.2248,26.2248,7900.0
2005-12-05 11:00:00,37.27,37.55,37.26,37.48,11400.0,26.2389,26.436,26.2318,26.3867,11400.0
2005-12-05 11:30:00,37.44,37.44,37.04,37.17,14000.0,26.3585,26.3585,26.0769,26.1685,14000.0
2005-12-05 12:00:00,37.14,37.2,37.05,37.09,10700.0,26.1473,26.1896,26.084,26.1121,10700.0
2005-12-05 12:30:00,37.1,37.33,37.09,37.2,18300.0,26.1192,26.2811,26.1121,26.1896,18300.0
2005-12-05 13:00:00,37.2,37.32,37.15,37.26,9400.0,26.1896,26.2741,26.1544,26.2318,9400.0
2005-12-05 13:30:00,37.28,37.34,37.22,37.32,8800.0,26.2459,26.2881,26.2037,26.2741,8800.0
2005-12-05 14:00:00,37.36,37.47,37.33,37.44,7700.0,26.3022,26.3797,26.2811,26.3585,7700.0
2005-12-05 14:30:00,37.42,37.46,37.26,37.35,13800.0,26.3445,26.3726,26.2318,26.2952,13800.0
2005-12-05 15:00:00,37.37,37.37,37.1,37.18,66900.0,26.3093,26.3093,26.1192,26.1755,66900.0
2005-12-05 15:30:00,37.19,37.34,37.18,37.22,25300.0,26.1825,26.2881,26.1755,26.2037,25300.0
2005-12-06 09:30:00,37.29,37.38,37.15,37.32,6600.0,26.2529,26.3163,26.1544,26.2741,6600.0
2005-12-06 10:00:00,37.3,37.33,37.27,37.33,5700.0,26.26,26.2811,26.2389,26.2811,5700.0
2005-12-06 10:30:00,37.32,37.44,37.26,37.33,7600.0,26.2741,26.3585,26.2318,26.2811,7600.0
2005-12-06 11:00:00,37.3,37.43,37.22,37.3,37200.0,26.26,26.3515,26.2037,26.26,37200.0
2005-12-06 11:30:00,37.27,37.47,37.27,37.47,26400.0,26.2389,26.3797,26.2389,26.3797,26400.0
2005-12-06 12:00:00,37.46,37.58,37.45,37.58,14000.0,26.3726,26.4571,26.3656,26.4571,14000.0
2005-12-06 12:30:00,37.57,37.62,37.57,37.6,1700.0,26.4501,26.4853,26.4501,26.4712,1700.0
2005-12-06 13:00:00,37.6,37.63,37.54,37.55,3000.0,26.4712,26.4923,26.4289,26.436,3000.0
2005-12-06 13:30:00,37.56,37.71,37.51,37.64,17500.0,26.443,26.5486,26.4078,26.4993,17500.0
2005-12-06 14:00:00,37.63,37.68,37.6,37.65,20800.0,26.4923,26.5275,26.4712,26.5064,20800.0
2005-12-06 14:30:00,37.64,37.7,37.64,37.68,4000.0,26.4993,26.5416,26.4993,26.5275,4000.0
2005-12-06 15:00:00,37.67,37.69,37.46,37.46,6600.0,26.5205,26.5345,26.3726,26.3726,6600.0
2005-12-06 15:30:00,37.46,37.51,37.23,37.4,40100.0,26.3726,26.4078,26.2107,26.3304,40100.0
2005-12-07 09:30:00,37.25,37.46,37.03,37.07,10100.0,26.2248,26.3726,26.0699,26.098,10100.0
2005-12-07 10:00:00,37.08,37.11,37.02,37.02,4300.0,26.1051,26.1262,26.0628,26.0628,4300.0
2005-12-07 10:30:00,37.04,37.07,37.01,37.02,7100.0,26.0769,26.098,26.0558,26.0628,7100.0
2005-12-07 11:00:00,37.02,37.05,37.0,37.03,23900.0,26.0628,26.084,26.0488,26.0699,23900.0
2005-12-07 11:30:00,37.04,37.2,37.02,37.16,12400.0,26.0769,26.1896,26.0628,26.1614,12400.0
2005-12-07 12:00:00,37.16,37.2,37.05,37.13,25700.0,26.1614,26.1896,26.084,26.1403,25700.0
2005-12-07 12:30:00,37.09,37.1,37.03,37.06,9600.0,26.1121,26.1192,26.0699,26.091,9600.0
2005-12-07 13:00:00,37.03,37.07,36.88,36.89,4000.0,26.0699,26.098,25.9643,25.9713,4000.0
2005-12-07 13:30:00,36.88,36.89,36.74,36.78,6300.0,25.9643,25.9713,25.8657,25.8939,6300.0
2005-12-07 14:00:00,36.77,37.08,36.71,36.74,25900.0,25.8868,26.1051,25.8446,25.8657,25900.0
2005-12-07 14:30:00,36.74,36.79,36.71,36.75,12900.0,25.8657,25.9009,25.8446,25.8728,12900.0
2005-12-07 15:00:00,36.73,36.74,36.43,36.49,42700.0,25.8587,25.8657,25.6475,25.6897,42700.0
2005-12-07 15:30:00,36.49,36.9,36.49,36.74,39200.0,25.6897,25.9784,25.6897,25.8657,39200.0
2005-12-08 09:30:00,36.55,36.67,36.44,36.49,7700.0,25.732,25.8164,25.6545,25.6897,7700.0
2005-12-08 10:00:00,36.46,36.67,36.45,36.57,6200.0,25.6686,25.8164,25.6616,25.746,6200.0
2005-12-08 10:30:00,36.6,36.66,36.45,36.64,16700.0,25.7672,25.8094,25.6616,25.7953,16700.0
2005-12-08 11:00:00,36.66,36.75,36.55,36.61,6300.0,25.8094,25.8728,25.732,25.7742,6300.0
2005-12-08 11:30:00,36.62,36.94,36.61,36.94,5900.0,25.7812,26.0065,25.7742,26.0065,5900.0
2005-12-08 12:00:00,36.88,36.95,36.84,36.9,2700.0,25.9643,26.0136,25.9361,25.9784,2700.0
2005-12-08 12:30:00,36.88,36.99,36.6,36.62,8600.0,25.9643,26.0417,25.7672,25.7812,8600.0
2005-12-08 13:00:00,36.6,36.7,36.43,36.66,8100.0,25.7672,25.8376,25.6475,25.8094,8100.0
2005-12-08 13:30:00,36.58,36.63,36.5,36.63,3400.0,25.7531,25.7883,25.6968,25.7883,3400.0
2005-12-08 14:00:00,36.52,36.63,36.29,36.43,9400.0,25.7108,25.7883,25.5489,25.6475,9400.0
2005-12-08 14:30:00,36.42,36.5,36.38,36.38,8300.0,25.6404,25.6968,25.6123,25.6123,8300.0
2005-12-08 15:00:00,36.37,36.41,36.35,36.35,5000.0,25.6052,25.6334,25.5912,25.5912,5000.0
2005-12-08 15:30:00,36.4,36.52,36.39,36.5,18300.0,25.6264,25.7108,25.6193,25.6968,18300.0
2005-12-09 09:30:00,36.5,36.75,36.5,36.56,9500.0,25.6968,25.8728,25.6968,25.739,9500.0
2005-12-09 10:00:00,36.54,36.63,36.41,36.45,8600.0,25.7249,25.7883,25.6334,25.6616,8600.0
2005-12-09 10:30:00,36.48,36.5,36.42,36.45,4000.0,25.6827,25.6968,25.6404,25.6616,4000.0
2005-12-09 11:00:00,36.45,36.5,36.43,36.46,7700.0,25.6616,25.6968,25.6475,25.6686,7700.0
2005-12-09 11:30:00,36.48,36.5,36.42,36.43,3500.0,25.6827,25.6968,25.6404,25.6475,3500.0
2005-12-09 12:00:00,36.45,36.49,36.44,36.47,1500.0,25.6616,25.6897,25.6545,25.6756,1500.0
2005-12-09 12:30:00,36.47,36.5,36.47,36.5,3500.0,25.6756,25.6968,25.6756,25.6968,3500.0
2005-12-09 13:00:00,36.5,36.5,36.46,36.49,30300.0,25.6968,25.6968,25.6686,25.6897,30300.0
2005-12-09 13:30:00,36.47,36.6,36.47,36.54,56800.0,25.6756,25.7672,25.6756,25.7249,56800.0
2005-12-09 14:00:00,36.53,36.59,36.44,36.55,17100.0,25.7179,25.7601,25.6545,25.732,17100.0
2005-12-09 14:30:00,36.56,36.59,36.51,36.55,8700.0,25.739,25.7601,25.7038,25.732,8700.0
2005-12-09 15:00:00,36.51,36.6,36.48,36.6,11200.0,25.7038,25.7672,25.6827,25.7672,11200.0
2005-12-09 15:30:00,36.6,36.6,36.48,36.48,27200.0,25.7672,25.7672,25.6827,25.6827,27200.0
2005-12-12 09:30:00,36.48,38.5,36.45,36.58,102600.0,25.6827,27.1048,25.6616,25.7531,102600.0
2005-12-12 10:00:00,36.6,36.63,36.53,36.61,11000.0,25.7672,25.7883,25.7179,25.7742,11000.0
2005-12-12 10:30:00,36.6,36.63,36.54,36.57,17900.0,25.7672,25.7883,25.7249,25.746,17900.0
2005-12-12 11:00:00,36.58,36.58,36.48,36.55,13400.0,25.7531,25.7531,25.6827,25.732,13400.0
2005-12-12 11:30:00,36.52,36.57,36.51,36.54,12000.0,25.7108,25.746,25.7038,25.7249,12000.0
2005-12-12 12:00:00,36.56,36.57,36.52,36.52,12900.0,25.739,25.746,25.7108,25.7108,12900.0
2005-12-12 12:30:00,36.53,36.53,36.45,36.46,10900.0,25.7179,25.7179,25.6616,25.6686,10900.0
2005-12-12 13:00:00,36.47,36.48,36.4,36.46,8000.0,25.6756,25.6827,25.6264,25.6686,8000.0
2005-12-12 13:30:00,36.46,36.5,36.41,36.5,9700.0,25.6686,25.6968,25.6334,25.6968,9700.0
2005-12-12 14:00:00,36.5,36.5,36.39,36.5,14400.0,25.6968,25.6968,25.6193,25.6968,14400.0
2005-12-12 14:30:00,36.49,36.5,36.48,36.48,9900.0,25.6897,25.6968,25.6827,25.6827,9900.0
2005-12-12 15:00:00,36.48,36.56,36.45,36.52,27900.0,25.6827,25.739,25.6616,25.7108,27900.0
2005-12-12 15:30:00,36.51,36.52,36.41,36.46,14200.0,25.7038,25.7108,25.6334,25.6686,14200.0
2005-12-13 09:30:00,36.35,36.5,36.31,36.43,77300.0,25.5912,25.6968,25.563,25.6475,77300.0
2005-12-13 10:00:00,36.43,36.61,36.39,36.6,49600.0,25.6475,25.7742,25.6193,25.7672,49600.0
2005-12-13 10:30:00,36.6,36.66,36.6,36.65,11700.0,25.7672,25.8094,25.7672,25.8024,11700.0
2005-12-13 11:00:00,36.66,36.66,36.55,36.55,5600.0,25.8094,25.8094,25.732,25.732,5600.0
2005-12-13 11:30:00,36.56,36.69,36.55,36.68,15100.0,25.739,25.8305,25.732,25.8235,15100.0
2005-12-13 12:00:00,36.68,36.7,36.55,36.55,13000.0,25.8235,25.8376,25.732,25.732,13000.0
2005-12-13 12:30:00,36.6,36.65,36.56,36.58,3200.0,25.7672,25.8024,25.739,25.7531,3200.0
2005-12-13 13:00:00,36.58,36.66,36.58,36.6,4100.0,25.7531,25.8094,25.7531,25.7672,4100.0
2005-12-13 13:30:00,36.63,36.73,36.55,36.55,21000.0,25.7883,25.8587,25.732,25.732,21000.0
2005-12-13 14:00:00,36.58,36.8,36.58,36.79,6100.0,25.7531,25.908,25.7531,25.9009,6100.0
2005-12-13 14:30:00,36.8,37.0,36.75,37.0,13900.0,25.908,26.0488,25.8728,26.0488,13900.0
2005-12-13 15:00:00,36.99,37.05,36.94,37.0,14100.0,26.0417,26.084,26.0065,26.0488,14100.0
2005-12-13 15:30:00,37.01,37.07,36.97,37.02,17400.0,26.0558,26.098,26.0276,26.0628,17400.0
2005-12-14 09:30:00,36.76,37.08,36.75,37.04,43100.0,25.8798,26.1051,25.8728,26.0769,43100.0
2005-12-14 10:00:00,37.02,37.09,36.94,37.09,7200.0,26.0628,26.1121,26.0065,26.1121,7200.0
2005-12-14 10:30:00,37.09,37.2,37.07,37.18,14500.0,26.1121,26.1896,26.098,26.1755,14500.0
2005-12-14 11:00:00,37.19,37.19,37.11,37.17,48600.0,26.1825,26.1825,26.1262,26.1685,48600.0
2005-12-14 11:30:00,37.18,37.24,37.15,37.23,4900.0,26.1755,26.2177,26.1544,26.2107,4900.0
2005-12-14 12:00:00,37.23,37.7,37.2,37.62,70400.0,26.2107,26.5416,26.1896,26.4853,70400.0
2005-12-14 12:30:00,37.64,37.75,37.62,37.67,37000.0,26.4993,26.5768,26.4853,26.5205,37000.0
2005-12-14 13:00:00,37.65,37.73,37.65,37.66,7300.0,26.5064,26.5627,26.5064,26.5134,7300.0
2005-12-14 13:30:00,37.66,37.74,37.64,37.74,21300.0,26.5134,26.5697,26.4993,26.5697,21300.0
2005-12-14 14:00:00,37.69,37.75,37.64,37.66,18200.0,26.5345,26.5768,26.4993,26.5134,18200.0
2005-12-14 14:30:00,37.65,37.68,37.5,37.55,16600.0,26.5064,26.5275,26.4008,26.436,16600.0
2005-12-14 15:00:00,37.54,37.64,37.49,37.52,17400.0,26.4289,26.4993,26.3937,26.4149,17400.0
2005-12-14 15:30:00,37.51,37.52,37.35,37.42,54600.0,26.4078,26.4149,26.2952,26.3445,54600.0
2005-12-15 09:30:00,37.65,37.65,37.2,37.2,51500.0,26.5064,26.5064,26.1896,26.1896,51500.0
2005-12-15 10:00:00,37.24,37.28,37.05,37.06,46900.0,26.2177,26.2459,26.084,26.091,46900.0
2005-12-15 10:30:00,37.01,37.08,36.99,37.01,15700.0,26.0558,26.1051,26.0417,26.0558,15700.0
2005-12-15 11:00:00,37.01,37.11,37.0,37.05,7900.0,26.0558,26.1262,26.0488,26.084,7900.0
2005-12-15 11:30:00,37.06,37.16,37.0,37.12,23400.0,26.091,26.1614,26.0488,26.1333,23400.0
2005-12-15 12:00:00,37.11,37.16,37.06,37.06,5400.0,26.1262,26.1614,26.091,26.091,5400.0
2005-12-15 12:30:00,37.07,37.11,37.07,37.07,12700.0,26.098,26.1262,26.098,26.098,12700.0
2005-12-15 13:00:00,37.09,37.13,37.06,37.1,39700.0,26.1121,26.1403,26.091,26.1192,39700.0
2005-12-15 13:30:00,37.09,37.11,37.08,37.1,2900.0,26.1121,26.1262,26.1051,26.1192,2900.0
2005-12-15 14:00:00,37.1,37.2,37.1,37.11,7000.0,26.1192,26.1896,26.1192,26.1262,7000.0
2005-12-15 14:30:00,37.13,37.22,37.12,37.15,9300.0,26.1403,26.2037,26.1333,26.1544,9300.0
2005-12-15 15:00:00,37.16,37.4,37.15,37.2,12000.0,26.1614,26.3304,26.1544,26.1896,12000.0
2005-12-15 15:30:00,37.19,37.19,37.0,37.12,55100.0,26.1825,26.1825,26.0488,26.1333,55100.0
2005-12-16 09:30:00,37.42,37.71,37.36,37.55,29900.0,26.3445,26.5486,26.3022,26.436,29900.0
2005-12-16 10:00:00,37.6,37.6,37.3,37.3,31800.0,26.4712,26.4712,26.26,26.26,31800.0
2005-12-16 10:30:00,37.29,37.37,37.21,37.33,8300.0,26.2529,26.3093,26.1966,26.2811,8300.0
2005-12-16 11:00:00,37.3,37.33,37.29,37.3,13500.0,26.26,26.2811,26.2529,26.26,13500.0
2005-12-16 11:30:00,37.3,37.32,37.2,37.25,23400.0,26.26,26.2741,26.1896,26.2248,23400.0
2005-12-16 12:00:00,37.23,37.29,37.19,37.2,14700.0,26.2107,26.2529,26.1825,26.1896,14700.0
2005-12-16 12:30:00,37.21,37.23,37.2,37.21,6000.0,26.1966,26.2107,26.1896,26.1966,6000.0
2005-12-16 13:00:00,37.21,37.3,37.21,37.26,13500.0,26.1966,26.26,26.1966,26.2318,13500.0
2005-12-16 13:30:00,37.26,37.26,37.25,37.25,6000.0,26.2318,26.2318,26.2248,26.2248,6000.0
2005-12-16 14:00:00,37.25,37.26,37.25,37.26,8700.0,26.2248,26.2318,26.2248,26.2318,8700.0
2005-12-16 14:30:00,37.26,37.41,37.22,37.24,30600.0,26.2318,26.3374,26.2037,26.2177,30600.0
2005-12-16 15:00:00,37.22,37.23,36.92,37.13,40000.0,26.2037,26.2107,25.9924,26.1403,40000.0
2005-12-16 15:30:00,37.1,37.21,37.06,37.2,30000.0,26.1192,26.1966,26.091,26.1896,30000.0
2005-12-19 09:30:00,37.06,37.18,36.74,36.83,26400.0,26.091,26.1755,25.8657,25.9291,26400.0
2005-12-19 10:00:00,36.84,36.85,36.64,36.83,32800.0,25.9361,25.9432,25.7953,25.9291,32800.0
2005-12-19 10:30:00,36.85,36.92,36.65,36.68,41300.0,25.9432,25.9924,25.8024,25.8235,41300.0
2005-12-19 11:00:00,36.68,36.8,36.54,36.76,18000.0,25.8235,25.908,25.7249,25.8798,18000.0
2005-12-19 11:30:00,36.76,36.77,36.68,36.68,6600.0,25.8798,25.8868,25.8235,25.8235,6600.0
2005-12-19 12:00:00,36.66,36.67,36.56,36.6,4400.0,25.8094,25.8164,25.739,25.7672,4400.0
2005-12-19 12:30:00,36.61,36.73,36.59,36.73,12100.0,25.7742,25.8587,25.7601,25.8587,12100.0
2005-12-19 13:00:00,36.73,36.76,36.7,36.76,3200.0,25.8587,25.8798,25.8376,25.8798,3200.0
2005-12-19 13:30:00,36.76,36.8,36.7,36.79,5000.0,25.8798,25.908,25.8376,25.9009,5000.0
2005-12-19 14:00:00,36.78,36.78,36.7,36.7,7800.0,25.8939,25.8939,25.8376,25.8376,7800.0
2005-12-19 14:30:00,36.68,36.76,36.68,36.73,7200.0,25.8235,25.8798,25.8235,25.8587,7200.0
2005-12-19 15:00:00,36.74,36.74,36.56,36.56,22000.0,25.8657,25.8657,25.739,25.739,22000.0
2005-12-19 15:30:00,36.56,36.58,36.54,36.55,17600.0,25.739,25.7531,25.7249,25.732,17600.0
2005-12-20 09:30:00,36.66,37.57,36.51,37.01,31500.0,25.8094,26.4501,25.7038,26.0558,31500.0
2005-12-20 10:00:00,37.06,37.08,36.91,36.91,5800.0,26.091,26.1051,25.9854,25.9854,5800.0
2005-12-20 10:30:00,36.86,36.89,36.65,36.74,7100.0,25.9502,25.9713,25.8024,25.8657,7100.0
2005-12-20 11:00:00,36.8,36.89,36.72,36.85,7400.0,25.908,25.9713,25.8516,25.9432,7400.0
2005-12-20 11:30:00,36.85,36.89,36.72,36.72,2000.0,25.9432,25.9713,25.8516,25.8516,2000.0
2005-12-20 12:00:00,36.78,37.01,36.75,37.01,4300.0,25.8939,26.0558,25.8728,26.0558,4300.0
2005-12-20 12:30:00,37.02,37.18,37.02,37.09,15800.0,26.0628,26.1755,26.0628,26.1121,15800.0
2005-12-20 13:00:00,37.08,37.08,37.03,37.06,5400.0,26.1051,26.1051,26.0699,26.091,5400.0
2005-12-20 13:30:00,37.05,37.14,37.03,37.12,8000.0,26.084,26.1473,26.0699,26.1333,8000.0
2005-12-20 14:00:00,37.12,37.25,37.04,37.12,23900.0,26.1333,26.2248,26.0769,26.1333,23900.0
2005-12-20 14:30:00,37.11,37.12,36.91,36.97,17700.0,26.1262,26.1333,25.9854,26.0276,17700.0
2005-12-20 15:00:00,36.96,36.96,36.69,36.75,15400.0,26.0206,26.0206,25.8305,25.8728,15400.0
2005-12-20 15:30:00,36.71,36.82,36.62,36.64,35900.0,25.8446,25.922,25.7812,25.7953,35900.0
2005-12-21 09:30:00,36.93,36.95,36.44,36.5,9800.0,25.9995,26.0136,25.6545,25.6968,9800.0
2005-12-21 10:00:00,36.44,36.88,36.44,36.75,10100.0,25.6545,25.9643,25.6545,25.8728,10100.0
2005-12-21 10:30:00,36.75,36.83,36.64,36.68,8000.0,25.8728,25.9291,25.7953,25.8235,8000.0
2005-12-21 11:00:00,36.7,36.95,36.67,36.93,13900.0,25.8376,26.0136,25.8164,25.9995,13900.0
2005-12-21 11:30:00,36.92,36.92,36.86,36.86,6300.0,25.9924,25.9924,25.9502,25.9502,6300.0
2005-12-21 12:00:00,36.84,36.86,36.8,36.8,5900.0,25.9361,25.9502,25.908,25.908,5900.0
2005-12-21 12:30:00,36.8,36.9,36.71,36.71,14900.0,25.908,25.9784,25.8446,25.8446,14900.0
2005-12-21 13:00:00,36.73,36.73,36.6,36.64,5100.0,25.8587,25.8587,25.7672,25.7953,5100.0
2005-12-21 13:30:00,36.63,36.63,36.53,36.6,3000.0,25.7883,25.7883,25.7179,25.7672,3000.0
2005-12-21 14:00:00,36.59,36.71,36.59,36.66,165700.0,25.7601,25.8446,25.7601,25.8094,165700.0
2005-12-21 14:30:00,36.63,36.69,36.6,36.67,22000.0,25.7883,25.8305,25.7672,25.8164,22000.0
2005-12-21 15:00:00,36.67,36.67,36.52,36.61,20000.0,25.8164,25.8164,25.7108,25.7742,20000.0
2005-12-21 15:30:00,36.61,36.86,36.57,36.85,31500.0,25.7742,25.9502,25.746,25.9432,31500.0
2005-12-22 09:30:00,36.89,36.92,36.71,36.73,3900.0,25.9713,25.9924,25.8446,25.8587,3900.0
2005-12-22 10:00:00,36.75,36.81,36.59,36.62,3400.0,25.8728,25.915,25.7601,25.7812,3400.0
2005-12-22 10:30:00,36.62,36.65,36.48,36.5,10800.0,25.7812,25.8024,25.6827,25.6968,10800.0
2005-12-22 11:00:00,36.49,36.5,36.38,36.48,4400.0,25.6897,25.6968,25.6123,25.6827,4400.0
2005-12-22 11:30:00,36.48,36.61,36.41,36.61,8500.0,25.6827,25.7742,25.6334,25.7742,8500.0
2005-12-22 12:00:00,36.62,36.63,36.49,36.59,4700.0,25.7812,25.7883,25.6897,25.7601,4700.0
2005-12-22 12:30:00,36.59,36.59,36.51,36.51,3000.0,25.7601,25.7601,25.7038,25.7038,3000.0
2005-12-22 13:00:00,36.59,36.68,36.51,36.54,6600.0,25.7601,25.8235,25.7038,25.7249,6600.0
2005-12-22 13:30:00,36.54,36.72,36.54,36.71,8200.0,25.7249,25.8516,25.7249,25.8446,8200.0
2005-12-22 14:00:00,36.71,36.72,36.6,36.71,13200.0,25.8446,25.8516,25.7672,25.8446,13200.0
2005-12-22 14:30:00,36.72,36.73,36.54,36.73,3700.0,25.8516,25.8587,25.7249,25.8587,3700.0
2005-12-22 15:00:00,36.74,36.74,36.65,36.67,3200.0,25.8657,25.8657,25.8024,25.8164,3200.0
2005-12-22 15:30:00,36.65,36.75,36.61,36.68,9900.0,25.8024,25.8728,25.7742,25.8235,9900.0
2005-12-23 09:30:00,36.59,36.85,36.59,36.78,4400.0,25.7601,25.9432,25.7601,25.8939,4400.0
2005-12-23 10:00:00,36.75,36.78,36.62,36.68,8200.0,25.8728,25.8939,25.7812,25.8235,8200.0
2005-12-23 10:30:00,36.67,36.73,36.62,36.62,1800.0,25.8164,25.8587,25.7812,25.7812,1800.0
2005-12-23 11:00:00,36.62,36.86,36.62,36.81,5400.0,25.7812,25.9502,25.7812,25.915,5400.0
2005-12-23 11:30:00,36.68,36.77,36.61,36.66,12200.0,25.8235,25.8868,25.7742,25.8094,12200.0
2005-12-23 12:00:00,36.64,36.68,36.59,36.68,3500.0,25.7953,25.8235,25.7601,25.8235,3500.0
2005-12-23 12:30:00,36.73,36.86,36.69,36.84,9700.0,25.8587,25.9502,25.8305,25.9361,9700.0
2005-12-23 13:00:00,36.81,36.81,36.61,36.65,4200.0,25.915,25.915,25.7742,25.8024,4200.0
2005-12-23 13:30:00,36.62,36.79,36.62,36.71,2400.0,25.7812,25.9009,25.7812,25.8446,2400.0
2005-12-23 14:00:00,36.69,36.79,36.69,36.76,2300.0,25.8305,25.9009,25.8305,25.8798,2300.0
2005-12-23 14:30:00,36.79,36.87,36.78,36.8,9000.0,25.9009,25.9572,25.8939,25.908,9000.0
2005-12-23 15:00:00,36.79,36.86,36.74,36.81,9800.0,25.9009,25.9502,25.8657,25.915,9800.0
2005-12-23 15:30:00,36.75,36.82,36.68,36.82,8500.0,25.8728,25.922,25.8235,25.922,8500.0
2005-12-27 09:30:00,37.0,37.19,36.95,37.01,34500.0,26.0488,26.1825,26.0136,26.0558,34500.0
2005-12-27 10:00:00,36.98,37.04,36.92,36.98,5500.0,26.0347,26.0769,25.9924,26.0347,5500.0
2005-12-27 10:30:00,36.97,37.11,36.95,37.11,8900.0,26.0276,26.1262,26.0136,26.1262,8900.0
2005-12-27 11:00:00,37.08,37.17,37.04,37.16,13000.0,26.1051,26.1685,26.0769,26.1614,13000.0
2005-12-27 11:30:00,37.13,37.18,37.1,37.12,22100.0,26.1403,26.1755,26.1192,26.1333,22100.0
2005-12-27 12:00:00,37.12,37.17,37.09,37.11,10700.0,26.1333,26.1685,26.1121,26.1262,10700.0
2005-12-27 12:30:00,37.11,37.12,37.08,37.1,7900.0,26.1262,26.1333,26.1051,26.1192,7900.0
2005-12-27 13:00:00,37.1,37.15,36.98,36.98,9300.0,26.1192,26.1544,26.0347,26.0347,9300.0
2005-12-27 13:30:00,36.99,36.99,36.79,36.83,8300.0,26.0417,26.0417,25.9009,25.9291,8300.0
2005-12-27 14:00:00,36.81,36.98,36.75,36.8,15800.0,25.915,26.0347,25.8728,25.908,15800.0
2005-12-27 14:30:00,36.82,36.87,36.74,36.74,5200.0,25.922,25.9572,25.8657,25.8657,5200.0
2005-12-27 15:00:00,36.71,36.76,36.65,36.7,14500.0,25.8446,25.8798,25.8024,25.8376,14500.0
2005-12-27 15:30:00,36.7,36.77,36.65,36.71,17700.0,25.8376,25.8868,25.8024,25.8446,17700.0
2005-12-28 09:30:00,36.73,36.78,36.33,36.53,10700.0,25.8587,25.8939,25.5771,25.7179,10700.0
2005-12-28 10:00:00,36.56,36.68,36.52,36.55,13600.0,25.739,25.8235,25.7108,25.732,13600.0
2005-12-28 10:30:00,36.57,36.79,36.57,36.77,3000.0,25.746,25.9009,25.746,25.8868,3000.0
2005-12-28 11:00:00,36.79,37.05,36.76,37.0,46600.0,25.9009,26.084,25.8798,26.0488,46600.0
2005-12-28 11:30:00,36.96,37.01,36.91,36.91,18700.0,26.0206,26.0558,25.9854,25.9854,18700.0
2005-12-28 12:00:00,36.86,36.96,36.84,36.93,46900.0,25.9502,26.0206,25.9361,25.9995,46900.0
2005-12-28 12:30:00,36.91,37.01,36.87,37.01,12300.0,25.9854,26.0558,25.9572,26.0558,12300.0
2005-12-28 13:00:00,37.02,37.06,37.0,37.05,13200.0,26.0628,26.091,26.0488,26.084,13200.0
2005-12-28 13:30:00,37.05,37.08,36.96,37.0,18900.0,26.084,26.1051,26.0206,26.0488,18900.0
2005-12-28 14:00:00,37.03,37.07,36.96,37.03,5500.0,26.0699,26.098,26.0206,26.0699,5500.0
2005-12-28 14:30:00,37.04,37.09,36.94,37.03,7600.0,26.0769,26.1121,26.0065,26.0699,7600.0
2005-12-28 15:00:00,37.02,37.06,36.89,36.94,14300.0,26.0628,26.091,25.9713,26.0065,14300.0
2005-12-28 15:30:00,36.98,37.0,36.76,36.9,17800.0,26.0347,26.0488,25.8798,25.9784,17800.0
2005-12-29 09:30:00,37.05,37.34,36.74,36.84,13200.0,26.084,26.2881,25.8657,25.9361,13200.0
2005-12-29 10:00:00,36.88,37.14,36.88,36.98,17400.0,25.9643,26.1473,25.9643,26.0347,17400.0
2005-12-29 10:30:00,36.94,37.11,36.83,36.87,14000.0,26.0065,26.1262,25.9291,25.9572,14000.0
2005-12-29 11:00:00,36.9,37.08,36.89,37.08,8100.0,25.9784,26.1051,25.9713,26.1051,8100.0
2005-12-29 11:30:00,37.05,37.05,37.01,37.01,5400.0,26.084,26.084,26.0558,26.0558,5400.0
2005-12-29 12:00:00,37.01,37.08,37.01,37.03,10900.0,26.0558,26.1051,26.0558,26.0699,10900.0
2005-12-29 12:30:00,37.06,37.2,37.05,37.2,15300.0,26.091,26.1896,26.084,26.1896,15300.0
2005-12-29 13:00:00,37.2,37.21,37.13,37.18,7900.0,26.1896,26.1966,26.1403,26.1755,7900.0
2005-12-29 13:30:00,37.17,37.17,37.0,37.07,10500.0,26.1685,26.1685,26.0488,26.098,10500.0
2005-12-29 14:00:00,37.07,37.18,37.04,37.16,7900.0,26.098,26.1755,26.0769,26.1614,7900.0
2005-12-29 14:30:00,37.15,37.18,37.05,37.08,8000.0,26.1544,26.1755,26.084,26.1051,8000.0
2005-12-29 15:00:00,37.09,37.1,36.83,36.94,20700.0,26.1121,26.1192,25.9291,26.0065,20700.0
2005-12-29 15:30:00,36.94,36.94,36.66,36.7,20000.0,26.0065,26.0065,25.8094,25.8376,20000.0
2005-12-30 09:30:00,36.77,36.8,36.56,36.56,5400.0,25.8868,25.908,25.739,25.739,5400.0
2005-12-30 10:00:00,36.55,36.57,36.26,36.26,8300.0,25.732,25.746,25.5278,25.5278,8300.0
2005-12-30 10:30:00,36.26,36.34,36.26,36.33,7600.0,25.5278,25.5841,25.5278,25.5771,7600.0
2005-12-30 11:00:00,36.3,36.36,36.3,36.32,2700.0,25.556,25.5982,25.556,25.57,2700.0
2005-12-30 11:30:00,36.31,36.32,36.21,36.21,5100.0,25.563,25.57,25.4926,25.4926,5100.0
2005-12-30 12:00:00,36.24,36.29,36.21,36.21,13400.0,25.5137,25.5489,25.4926,25.4926,13400.0
2005-12-30 12:30:00,36.22,36.22,36.21,36.21,5100.0,25.4996,25.4996,25.4926,25.4926,5100.0
2005-12-30 13:00:00,36.22,36.22,36.17,36.21,3600.0,25.4996,25.4996,25.4644,25.4926,3600.0
2005-12-30 13:30:00,36.19,36.52,36.19,36.48,10800.0,25.4785,25.7108,25.4785,25.6827,10800.0
2005-12-30 14:00:00,36.48,36.6,36.46,36.46,6500.0,25.6827,25.7672,25.6686,25.6686,6500.0
2005-12-30 14:30:00,36.46,36.54,36.46,36.52,6000.0,25.6686,25.7249,25.6686,25.7108,6000.0
2005-12-30 15:00:00,36.52,36.52,36.43,36.49,8100.0,25.7108,25.7108,25.6475,25.6897,8100.0
2005-12-30 15:30:00,36.47,36.54,36.39,36.5,24600.0,25.6756,25.7249,25.6193,25.6968,24600.0
2006-01-03 09:30:00,36.5,36.77,36.47,36.59,14000.0,25.6968,25.8868,25.6756,25.7601,14000.0
2006-01-03 10:00:00,36.61,36.72,36.45,36.45,23200.0,25.7742,25.8516,25.6616,25.6616,23200.0
2006-01-03 10:30:00,36.45,36.63,36.43,36.46,17100.0,25.6616,25.7883,25.6475,25.6686,17100.0
2006-01-03 11:00:00,36.46,36.6,36.46,36.6,11700.0,25.6686,25.7672,25.6686,25.7672,11700.0
2006-01-03 11:30:00,36.56,36.74,36.56,36.7,9100.0,25.739,25.8657,25.739,25.8376,9100.0
2006-01-03 12:00:00,36.7,36.81,36.7,36.74,10000.0,25.8376,25.915,25.8376,25.8657,10000.0
2006-01-03 12:30:00,36.74,36.74,36.72,36.73,6400.0,25.8657,25.8657,25.8516,25.8587,6400.0
2006-01-03 13:00:00,36.72,36.86,36.6,36.81,29700.0,25.8516,25.9502,25.7672,25.915,29700.0
2006-01-03 13:30:00,36.81,36.91,36.79,36.79,7000.0,25.915,25.9854,25.9009,25.9009,7000.0
2006-01-03 14:00:00,36.79,37.22,36.79,37.0,16900.0,25.9009,26.2037,25.9009,26.0488,16900.0
2006-01-03 14:30:00,37.0,37.33,37.0,37.07,25500.0,26.0488,26.2811,26.0488,26.098,25500.0
2006-01-03 15:00:00,37.08,37.14,36.91,36.92,61200.0,26.1051,26.1473,25.9854,25.9924,61200.0
2006-01-03 15:30:00,36.94,37.11,36.94,37.08,36700.0,26.0065,26.1262,26.0065,26.1051,36700.0
2006-01-04 09:30:00,37.24,37.33,36.9,37.1,5200.0,26.2177,26.2811,25.9784,26.1192,5200.0
2006-01-04 10:00:00,37.13,37.51,37.13,37.45,7300.0,26.1403,26.4078,26.1403,26.3656,7300.0
2006-01-04 10:30:00,37.44,37.44,37.29,37.35,6900.0,26.3585,26.3585,26.2529,26.2952,6900.0
2006-01-04 11:00:00,37.29,37.4,37.2,37.29,67900.0,26.2529,26.3304,26.1896,26.2529,67900.0
2006-01-04 11:30:00,37.36,37.52,37.33,37.52,13200.0,26.3022,26.4149,26.2811,26.4149,13200.0
2006-01-04 12:00:00,37.53,37.57,37.38,37.44,7500.0,26.4219,26.4501,26.3163,26.3585,7500.0
2006-01-04 12:30:00,37.41,37.46,37.3,37.3,15100.0,26.3374,26.3726,26.26,26.26,15100.0
2006-01-04 13:00:00,37.31,37.42,37.27,37.27,94100.0,26.267,26.3445,26.2389,26.2389,94100.0
2006-01-04 13:30:00,37.29,37.3,37.15,37.15,22600.0,26.2529,26.26,26.1544,26.1544,22600.0
2006-01-04 14:00:00,37.11,37.16,37.1,37.13,4400.0,26.1262,26.1614,26.1192,26.1403,4400.0
2006-01-04 14:30:00,37.13,37.2,37.12,37.14,17300.0,26.1403,26.1896,26.1333,26.1473,17300.0
2006-01-04 15:00:00,37.15,37.17,37.03,37.1,18300.0,26.1544,26.1685,26.0699,26.1192,18300.0
2006-01-04 15:30:00,37.12,37.21,37.0,37.1,18900.0,26.1333,26.1966,26.0488,26.1192,18900.0
2006-01-05 09:30:00,37.0,37.0,36.79,36.92,5700.0,26.0488,26.0488,25.9009,25.9924,5700.0
2006-01-05 10:00:00,36.95,37.05,36.92,37.02,8000.0,26.0136,26.084,25.9924,26.0628,8000.0
2006-01-05 10:30:00,37.03,37.05,36.97,36.97,6500.0,26.0699,26.084,26.0276,26.0276,6500.0
2006-01-05 11:00:00,36.99,36.99,36.95,36.95,4100.0,26.0417,26.0417,26.0136,26.0136,4100.0
2006-01-05 11:30:00,36.95,36.96,36.94,36.96,7200.0,26.0136,26.0206,26.0065,26.0206,7200.0
2006-01-05 12:00:00,36.95,36.98,36.91,36.98,13100.0,26.0136,26.0347,25.9854,26.0347,13100.0
2006-01-05 12:30:00,36.98,37.0,36.98,36.98,4300.0,26.0347,26.0488,26.0347,26.0347,4300.0
2006-01-05 13:00:00,36.98,37.06,36.98,37.0,5700.0,26.0347,26.091,26.0347,26.0488,5700.0
2006-01-05 13:30:00,37.0,37.02,36.98,36.99,2500.0,26.0488,26.0628,26.0347,26.0417,2500.0
2006-01-05 14:00:00,37.0,37.01,36.95,36.95,5700.0,26.0488,26.0558,26.0136,26.0136,5700.0
2006-01-05 14:30:00,36.94,36.94,36.91,36.93,3400.0,26.0065,26.0065,25.9854,25.9995,3400.0
2006-01-05 15:00:00,36.93,36.99,36.93,36.96,6200.0,25.9995,26.0417,25.9995,26.0206,6200.0
2006-01-05 15:30:00,36.97,37.0,36.94,36.95,14600.0,26.0276,26.0488,26.0065,26.0136,14600.0
2006-01-06 09:30:00,37.09,37.47,37.06,37.39,7100.0,26.1121,26.3797,26.091,26.3233,7100.0
2006-01-06 10:00:00,37.28,37.28,36.97,36.97,3000.0,26.2459,26.2459,26.0276,26.0276,3000.0
2006-01-06 10:30:00,36.98,37.03,36.97,36.97,7000.0,26.0347,26.0699,26.0276,26.0276,7000.0
2006-01-06 11:00:00,36.98,36.99,36.9,36.9,4900.0,26.0347,26.0417,25.9784,25.9784,4900.0
2006-01-06 11:30:00,36.9,36.92,36.8,36.8,7700.0,25.9784,25.9924,25.908,25.908,7700.0
2006-01-06 12:00:00,36.79,36.81,36.66,36.71,13200.0,25.9009,25.915,25.8094,25.8446,13200.0
2006-01-06 12:30:00,36.71,36.86,36.71,36.81,7300.0,25.8446,25.9502,25.8446,25.915,7300.0
2006-01-06 13:00:00,36.82,36.87,36.76,36.81,5800.0,25.922,25.9572,25.8798,25.915,5800.0
2006-01-06 13:30:00,36.79,36.87,36.7,36.84,10100.0,25.9009,25.9572,25.8376,25.9361,10100.0
2006-01-06 14:00:00,36.84,36.89,36.84,36.85,5900.0,25.9361,25.9713,25.9361,25.9432,5900.0
2006-01-06 14:30:00,36.86,36.86,36.72,36.8,16200.0,25.9502,25.9502,25.8516,25.908,16200.0
2006-01-06 15:00:00,36.81,36.83,36.79,36.81,33400.0,25.915,25.9291,25.9009,25.915,33400.0
2006-01-06 15:30:00,36.83,36.91,36.82,36.82,35700.0,25.9291,25.9854,25.922,25.922,35700.0
2006-01-09 09:30:00,36.92,36.92,36.7,36.83,14600.0,25.9924,25.9924,25.8376,25.9291,14600.0
2006-01-09 10:00:00,36.83,36.85,36.8,36.83,18900.0,25.9291,25.9432,25.908,25.9291,18900.0
2006-01-09 10:30:00,36.83,36.88,36.83,36.85,11700.0,25.9291,25.9643,25.9291,25.9432,11700.0
2006-01-09 11:00:00,36.85,36.86,36.78,36.82,33800.0,25.9432,25.9502,25.8939,25.922,33800.0
2006-01-09 11:30:00,36.82,36.83,36.79,36.79,9100.0,25.922,25.9291,25.9009,25.9009,9100.0
2006-01-09 12:00:00,36.8,36.83,36.75,36.8,9600.0,25.908,25.9291,25.8728,25.908,9600.0
2006-01-09 12:30:00,36.8,36.81,36.77,36.79,7600.0,25.908,25.915,25.8868,25.9009,7600.0
2006-01-09 13:00:00,36.79,36.81,36.78,36.8,17200.0,25.9009,25.915,25.8939,25.908,17200.0
2006-01-09 13:30:00,36.8,36.83,36.78,36.8,10300.0,25.908,25.9291,25.8939,25.908,10300.0
2006-01-09 14:00:00,36.83,36.83,36.76,36.8,5800.0,25.9291,25.9291,25.8798,25.908,5800.0
2006-01-09 14:30:00,36.8,36.83,36.8,36.83,31300.0,25.908,25.9291,25.908,25.9291,31300.0
2006-01-09 15:00:00,36.83,36.94,36.82,36.92,22400.0,25.9291,26.0065,25.922,25.9924,22400.0
2006-01-09 15:30:00,36.95,36.99,36.89,36.93,26000.0,26.0136,26.0417,25.9713,25.9995,26000.0
2006-01-10 09:30:00,36.85,36.99,36.85,36.97,13400.0,25.9432,26.0417,25.9432,26.0276,13400.0
2006-01-10 10:00:00,36.98,37.1,36.97,37.05,10100.0,26.0347,26.1192,26.0276,26.084,10100.0
2006-01-10 10:30:00,37.01,37.06,37.01,37.01,10700.0,26.0558,26.091,26.0558,26.0558,10700.0
2006-01-10 11:00:00,37.0,37.03,36.99,37.01,3300.0,26.0488,26.0699,26.0417,26.0558,3300.0
2006-01-10 11:30:00,37.01,37.07,36.98,37.0,21400.0,26.0558,26.098,26.0347,26.0488,21400.0
2006-01-10 12:00:00,37.02,37.14,37.01,37.14,16200.0,26.0628,26.1473,26.0558,26.1473,16200.0
2006-01-10 12:30:00,37.15,37.2,37.14,37.2,5600.0,26.1544,26.1896,26.1473,26.1896,5600.0
2006-01-10 13:00:00,37.19,37.33,37.19,37.3,6700.0,26.1825,26.2811,26.1825,26.26,6700.0
2006-01-10 13:30:00,37.28,37.3,37.26,37.26,8400.0,26.2459,26.26,26.2318,26.2318,8400.0
2006-01-10 14:00:00,37.27,37.29,37.23,37.23,11400.0,26.2389,26.2529,26.2107,26.2107,11400.0
2006-01-10 14:30:00,37.22,37.3,37.21,37.26,5200.0,26.2037,26.26,26.1966,26.2318,5200.0
2006-01-10 15:00:00,37.25,37.3,37.21,37.28,20300.0,26.2248,26.26,26.1966,26.2459,20300.0
2006-01-10 15:30:00,37.29,37.4,37.27,37.4,23300.0,26.2529,26.3304,26.2389,26.3304,23300.0
2006-01-11 09:30:00,37.42,37.68,37.17,37.4,9600.0,26.3445,26.5275,26.1685,26.3304,9600.0
2006-01-11 10:00:00,37.36,37.47,37.2,37.32,19500.0,26.3022,26.3797,26.1896,26.2741,19500.0
2006-01-11 10:30:00,37.3,37.3,37.2,37.27,7500.0,26.26,26.26,26.1896,26.2389,7500.0
2006-01-11 11:00:00,37.28,37.3,37.25,37.27,5700.0,26.2459,26.26,26.2248,26.2389,5700.0
2006-01-11 11:30:00,37.29,37.29,37.2,37.22,6600.0,26.2529,26.2529,26.1896,26.2037,6600.0
2006-01-11 12:00:00,37.21,37.27,37.19,37.25,5500.0,26.1966,26.2389,26.1825,26.2248,5500.0
2006-01-11 12:30:00,37.24,37.27,37.21,37.26,5300.0,26.2177,26.2389,26.1966,26.2318,5300.0
2006-01-11 13:00:00,37.26,37.3,37.25,37.3,23800.0,26.2318,26.26,26.2248,26.26,23800.0
2006-01-11 13:30:00,37.29,37.33,37.27,37.27,7900.0,26.2529,26.2811,26.2389,26.2389,7900.0
2006-01-11 14:00:00,37.27,37.32,37.27,37.3,4800.0,26.2389,26.2741,26.2389,26.26,4800.0
2006-01-11 14:30:00,37.31,37.39,37.3,37.35,11900.0,26.267,26.3233,26.26,26.2952,11900.0
2006-01-11 15:00:00,37.37,37.44,37.32,37.42,16600.0,26.3093,26.3585,26.2741,26.3445,16600.0
2006-01-11 15:30:00,37.42,37.45,37.3,37.32,27000.0,26.3445,26.3656,26.26,26.2741,27000.0
2006-01-12 09:30:00,37.32,37.45,37.31,37.33,2900.0,26.2741,26.3656,26.267,26.2811,2900.0
2006-01-12 10:00:00,37.32,37.34,37.23,37.23,27100.0,26.2741,26.2881,26.2107,26.2107,27100.0
2006-01-12 10:30:00,37.22,37.22,37.07,37.07,9600.0,26.2037,26.2037,26.098,26.098,9600.0
2006-01-12 11:00:00,37.09,37.1,36.87,36.87,24000.0,26.1121,26.1192,25.9572,25.9572,24000.0
2006-01-12 11:30:00,36.87,36.9,36.82,36.85,22400.0,25.9572,25.9784,25.922,25.9432,22400.0
2006-01-12 12:00:00,36.85,36.88,36.8,36.8,16100.0,25.9432,25.9643,25.908,25.908,16100.0
2006-01-12 12:30:00,36.8,36.82,36.72,36.74,15800.0,25.908,25.922,25.8516,25.8657,15800.0
2006-01-12 13:00:00,36.73,36.74,36.68,36.68,10800.0,25.8587,25.8657,25.8235,25.8235,10800.0
2006-01-12 13:30:00,36.69,36.71,36.62,36.64,12800.0,25.8305,25.8446,25.7812,25.7953,12800.0
2006-01-12 14:00:00,36.63,36.76,36.59,36.75,4900.0,25.7883,25.8798,25.7601,25.8728,4900.0
2006-01-12 14:30:00,36.76,36.76,36.67,36.68,1700.0,25.8798,25.8798,25.8164,25.8235,1700.0
2006-01-12 15:00:00,36.64,36.64,36.56,36.64,6200.0,25.7953,25.7953,25.739,25.7953,6200.0
2006-01-12 15:30:00,36.67,36.77,36.59,36.66,10400.0,25.8164,25.8868,25.7601,25.8094,10400.0
2006-01-13 09:30:00,37.27,37.27,37.15,37.22,37500.0,26.2389,26.2389,26.1544,26.2037,37500.0
2006-01-13 10:00:00,37.22,37.35,37.19,37.3,73500.0,26.2037,26.2952,26.1825,26.26,73500.0
2006-01-13 10:30:00,37.3,37.31,37.24,37.3,16700.0,26.26,26.267,26.2177,26.26,16700.0
2006-01-13 11:00:00,37.31,37.6,37.3,37.59,40500.0,26.267,26.4712,26.26,26.4641,40500.0
2006-01-13 11:30:00,37.61,37.77,37.61,37.68,37600.0,26.4782,26.5909,26.4782,26.5275,37600.0
2006-01-13 12:00:00,37.68,37.68,37.5,37.62,16500.0,26.5275,26.5275,26.4008,26.4853,16500.0
2006-01-13 12:30:00,37.63,37.65,37.41,37.41,15000.0,26.4923,26.5064,26.3374,26.3374,15000.0
2006-01-13 13:00:00,37.5,37.54,37.37,37.48,37700.0,26.4008,26.4289,26.3093,26.3867,37700.0
2006-01-13 13:30:00,37.5,37.5,37.38,37.4,23800.0,26.4008,26.4008,26.3163,26.3304,23800.0
2006-01-13 14:00:00,37.39,37.42,37.13,37.27,32600.0,26.3233,26.3445,26.1403,26.2389,32600.0
2006-01-13 14:30:00,37.27,37.35,37.24,37.3,19100.0,26.2389,26.2952,26.2177,26.26,19100.0
2006-01-13 15:00:00,37.3,37.33,37.18,37.33,69900.0,26.26,26.2811,26.1755,26.2811,69900.0
2006-01-13 15:30:00,37.38,37.42,37.15,37.17,67600.0,26.3163,26.3445,26.1544,26.1685,67600.0
2006-01-17 09:30:00,37.3,37.3,36.78,36.83,18200.0,26.26,26.26,25.8939,25.9291,18200.0
2006-01-17 10:00:00,36.78,36.9,36.7,36.76,6300.0,25.8939,25.9784,25.8376,25.8798,6300.0
2006-01-17 10:30:00,36.75,36.82,36.74,36.76,8100.0,25.8728,25.922,25.8657,25.8798,8100.0
2006-01-17 11:00:00,36.77,36.97,36.76,36.93,8500.0,25.8868,26.0276,25.8798,25.9995,8500.0
2006-01-17 11:30:00,36.93,36.96,36.92,36.95,9900.0,25.9995,26.0206,25.9924,26.0136,9900.0
2006-01-17 12:00:00,36.95,37.02,36.91,36.91,26100.0,26.0136,26.0628,25.9854,25.9854,26100.0
2006-01-17 12:30:00,36.91,36.91,36.8,36.8,29300.0,25.9854,25.9854,25.908,25.908,29300.0
2006-01-17 13:00:00,36.79,36.81,36.78,36.8,27100.0,25.9009,25.915,25.8939,25.908,27100.0
2006-01-17 13:30:00,36.79,36.85,36.78,36.85,14200.0,25.9009,25.9432,25.8939,25.9432,14200.0
2006-01-17 14:00:00,36.84,36.9,36.84,36.88,19300.0,25.9361,25.9784,25.9361,25.9643,19300.0
2006-01-17 14:30:00,36.87,36.91,36.87,36.91,15900.0,25.9572,25.9854,25.9572,25.9854,15900.0
2006-01-17 15:00:00,36.91,36.94,36.87,36.91,34900.0,25.9854,26.0065,25.9572,25.9854,34900.0
2006-01-17 15:30:00,36.9,36.94,36.78,36.8,41200.0,25.9784,26.0065,25.8939,25.908,41200.0
2006-01-18 09:30:00,36.55,36.7,36.52,36.69,6900.0,25.732,25.8376,25.7108,25.8305,6900.0
2006-01-18 10:00:00,36.69,37.04,36.69,37.03,4800.0,25.8305,26.0769,25.8305,26.0699,4800.0
2006-01-18 10:30:00,37.03,37.03,36.77,36.77,7200.0,26.0699,26.0699,25.8868,25.8868,7200.0
2006-01-18 11:00:00,36.8,36.8,36.65,36.77,6000.0,25.908,25.908,25.8024,25.8868,6000.0
2006-01-18 11:30:00,36.76,36.76,36.49,36.54,11700.0,25.8798,25.8798,25.6897,25.7249,11700.0
2006-01-18 12:00:00,36.52,36.59,36.48,36.49,4900.0,25.7108,25.7601,25.6827,25.6897,4900.0
2006-01-18 12:30:00,36.44,36.47,36.41,36.45,3200.0,25.6545,25.6756,25.6334,25.6616,3200.0
2006-01-18 13:00:00,36.47,36.47,36.33,36.34,7700.0,25.6756,25.6756,25.5771,25.5841,7700.0
2006-01-18 13:30:00,36.32,36.43,36.31,36.39,3800.0,25.57,25.6475,25.563,25.6193,3800.0
2006-01-18 14:00:00,36.4,36.65,36.39,36.64,6800.0,25.6264,25.8024,25.6193,25.7953,6800.0
2006-01-18 14:30:00,36.65,36.66,36.47,36.49,4000.0,25.8024,25.8094,25.6756,25.6897,4000.0
2006-01-18 15:00:00,36.5,36.76,36.48,36.74,12400.0,25.6968,25.8798,25.6827,25.8657,12400.0
2006-01-18 15:30:00,36.74,36.75,36.67,36.69,18800.0,25.8657,25.8728,25.8164,25.8305,18800.0
2006-01-19 09:30:00,36.67,36.86,36.57,36.74,6300.0,25.8164,25.9502,25.746,25.8657,6300.0
2006-01-19 10:00:00,36.72,36.74,36.66,36.7,2900.0,25.8516,25.8657,25.8094,25.8376,2900.0
2006-01-19 10:30:00,36.7,36.73,36.54,36.58,8500.0,25.8376,25.8587,25.7249,25.7531,8500.0
2006-01-19 11:00:00,36.57,36.58,36.45,36.49,5100.0,25.746,25.7531,25.6616,25.6897,5100.0
2006-01-19 11:30:00,36.45,36.47,36.44,36.47,6000.0,25.6616,25.6756,25.6545,25.6756,6000.0
2006-01-19 12:00:00,36.46,36.48,36.45,36.48,11600.0,25.6686,25.6827,25.6616,25.6827,11600.0
2006-01-19 12:30:00,36.48,36.49,36.35,36.45,18400.0,25.6827,25.6897,25.5912,25.6616,18400.0
2006-01-19 13:00:00,36.45,36.55,36.33,36.33,13800.0,25.6616,25.732,25.5771,25.5771,13800.0
2006-01-19 13:30:00,36.36,36.4,36.35,36.37,16100.0,25.5982,25.6264,25.5912,25.6052,16100.0
2006-01-19 14:00:00,36.35,36.46,36.28,36.28,23500.0,25.5912,25.6686,25.5419,25.5419,23500.0
2006-01-19 14:30:00,36.29,36.38,36.26,36.38,21900.0,25.5489,25.6123,25.5278,25.6123,21900.0
2006-01-19 15:00:00,36.41,36.48,36.41,36.43,15000.0,25.6334,25.6827,25.6334,25.6475,15000.0
2006-01-19 15:30:00,36.45,36.54,36.34,36.44,43600.0,25.6616,25.7249,25.5841,25.6545,43600.0
2006-01-20 09:30:00,36.45,36.46,36.33,36.4,6300.0,25.6616,25.6686,25.5771,25.6264,6300.0
2006-01-20 10:00:00,36.39,36.42,36.29,36.3,5500.0,25.6193,25.6404,25.5489,25.556,5500.0
2006-01-20 10:30:00,36.29,36.35,36.1,36.12,36100.0,25.5489,25.5912,25.4151,25.4292,36100.0
2006-01-20 11:00:00,36.13,36.22,36.1,36.18,12300.0,25.4363,25.4996,25.4151,25.4715,12300.0
2006-01-20 11:30:00,36.17,36.25,36.09,36.2,24800.0,25.4644,25.5208,25.4081,25.4856,24800.0
2006-01-20 12:00:00,36.2,36.41,36.17,36.32,11500.0,25.4856,25.6334,25.4644,25.57,11500.0
2006-01-20 12:30:00,36.24,36.35,36.2,36.21,19400.0,25.5137,25.5912,25.4856,25.4926,19400.0
2006-01-20 13:00:00,36.21,36.27,36.2,36.21,9900.0,25.4926,25.5348,25.4856,25.4926,9900.0
2006-01-20 13:30:00,36.21,36.22,36.17,36.17,12500.0,25.4926,25.4996,25.4644,25.4644,12500.0
2006-01-20 14:00:00,36.17,36.26,36.17,36.25,22400.0,25.4644,25.5278,25.4644,25.5208,22400.0
2006-01-20 14:30:00,36.26,36.26,36.2,36.25,9300.0,25.5278,25.5278,25.4856,25.5208,9300.0
2006-01-20 15:00:00,36.23,36.24,36.1,36.14,16000.0,25.5067,25.5137,25.4151,25.4433,16000.0
2006-01-20 15:30:00,36.11,36.17,35.95,35.95,36000.0,25.4222,25.4644,25.3095,25.3095,36000.0
2006-01-23 09:30:00,36.17,36.17,35.85,35.85,17300.0,25.4644,25.4644,25.2391,25.2391,17300.0
2006-01-23 10:00:00,35.85,35.93,35.78,35.89,16500.0,25.2391,25.2955,25.1899,25.2673,16500.0
2006-01-23 10:30:00,35.92,36.01,35.9,36.01,12500.0,25.2884,25.3518,25.2743,25.3518,12500.0
2006-01-23 11:00:00,36.01,36.01,35.91,35.92,9900.0,25.3518,25.3518,25.2814,25.2884,9900.0
2006-01-23 11:30:00,35.91,35.92,35.86,35.87,10000.0,25.2814,25.2884,25.2462,25.2532,10000.0
2006-01-23 12:00:00,35.87,35.9,35.74,35.79,18800.0,25.2532,25.2743,25.1617,25.1969,18800.0
2006-01-23 12:30:00,35.79,35.83,35.68,35.69,14400.0,25.1969,25.2251,25.1195,25.1265,14400.0
2006-01-23 13:00:00,35.7,35.78,35.68,35.78,17100.0,25.1335,25.1899,25.1195,25.1899,17100.0
2006-01-23 13:30:00,35.8,35.85,35.75,35.79,6200.0,25.2039,25.2391,25.1687,25.1969,6200.0
2006-01-23 14:00:00,35.8,35.86,35.79,35.86,5400.0,25.2039,25.2462,25.1969,25.2462,5400.0
2006-01-23 14:30:00,35.83,35.9,35.79,35.86,6900.0,25.2251,25.2743,25.1969,25.2462,6900.0
2006-01-23 15:00:00,35.87,35.99,35.87,35.96,10000.0,25.2532,25.3377,25.2532,25.3166,10000.0
2006-01-23 15:30:00,35.96,35.98,35.76,35.81,14400.0,25.3166,25.3307,25.1758,25.211,14400.0
2006-01-24 09:30:00,35.75,35.92,35.74,35.88,10800.0,25.1687,25.2884,25.1617,25.2603,10800.0
2006-01-24 10:00:00,35.88,35.98,35.87,35.97,14500.0,25.2603,25.3307,25.2532,25.3236,14500.0
2006-01-24 10:30:00,35.94,36.04,35.94,35.95,7000.0,25.3025,25.3729,25.3025,25.3095,7000.0
2006-01-24 11:00:00,35.95,35.99,35.86,35.94,33700.0,25.3095,25.3377,25.2462,25.3025,33700.0
2006-01-24 11:30:00,35.92,35.93,35.87,35.89,4700.0,25.2884,25.2955,25.2532,25.2673,4700.0
2006-01-24 12:00:00,35.88,35.91,35.87,35.9,2700.0,25.2603,25.2814,25.2532,25.2743,2700.0
2006-01-24 12:30:00,35.9,35.92,35.86,35.9,7000.0,25.2743,25.2884,25.2462,25.2743,7000.0
2006-01-24 13:00:00,35.88,35.93,35.88,35.93,5300.0,25.2603,25.2955,25.2603,25.2955,5300.0
2006-01-24 13:30:00,35.95,36.04,35.94,36.04,5600.0,25.3095,25.3729,25.3025,25.3729,5600.0
2006-01-24 14:00:00,36.01,36.13,35.92,35.92,22700.0,25.3518,25.4363,25.2884,25.2884,22700.0
2006-01-24 14:30:00,35.93,35.99,35.89,35.97,13200.0,25.2955,25.3377,25.2673,25.3236,13200.0
2006-01-24 15:00:00,35.95,35.98,35.95,35.98,11900.0,25.3095,25.3307,25.3095,25.3307,11900.0
2006-01-24 15:30:00,35.95,36.04,35.95,35.97,20900.0,25.3095,25.3729,25.3095,25.3236,20900.0
2006-01-25 09:30:00,36.24,36.26,36.06,36.22,11200.0,25.5137,25.5278,25.387,25.4996,11200.0
2006-01-25 10:00:00,36.25,36.39,35.91,35.95,15700.0,25.5208,25.6193,25.2814,25.3095,15700.0
2006-01-25 10:30:00,35.99,36.1,35.84,36.1,8600.0,25.3377,25.4151,25.2321,25.4151,8600.0
2006-01-25 11:00:00,36.06,36.13,35.91,36.0,65700.0,25.387,25.4363,25.2814,25.3447,65700.0
2006-01-25 11:30:00,36.0,36.97,36.0,36.0,20900.0,25.3447,26.0276,25.3447,25.3447,20900.0
2006-01-25 12:00:00,36.0,36.01,35.93,36.0,22400.0,25.3447,25.3518,25.2955,25.3447,22400.0
2006-01-25 12:30:00,36.0,36.01,35.83,35.91,18900.0,25.3447,25.3518,25.2251,25.2814,18900.0
2006-01-25 13:00:00,35.91,36.0,35.9,36.0,5700.0,25.2814,25.3447,25.2743,25.3447,5700.0
2006-01-25 13:30:00,35.98,36.02,35.97,36.0,24500.0,25.3307,25.3588,25.3236,25.3447,24500.0
2006-01-25 14:00:00,36.0,36.4,35.91,36.24,43900.0,25.3447,25.6264,25.2814,25.5137,43900.0
2006-01-25 14:30:00,36.25,36.25,36.02,36.02,15600.0,25.5208,25.5208,25.3588,25.3588,15600.0
2006-01-25 15:00:00,36.02,36.09,36.02,36.09,26900.0,25.3588,25.4081,25.3588,25.4081,26900.0
2006-01-25 15:30:00,36.1,36.17,36.08,36.15,47800.0,25.4151,25.4644,25.4011,25.4504,47800.0
2006-01-26 09:30:00,36.18,36.6,36.11,36.59,13100.0,25.4715,25.7672,25.4222,25.7601,13100.0
2006-01-26 10:00:00,36.55,36.65,36.51,36.6,24600.0,25.732,25.8024,25.7038,25.7672,24600.0
2006-01-26 10:30:00,36.64,36.83,36.62,36.78,14200.0,25.7953,25.9291,25.7812,25.8939,14200.0
2006-01-26 11:00:00,36.81,37.07,36.74,36.93,26400.0,25.915,26.098,25.8657,25.9995,26400.0
2006-01-26 11:30:00,36.95,36.95,36.8,36.87,51600.0,26.0136,26.0136,25.908,25.9572,51600.0
2006-01-26 12:00:00,36.81,36.87,36.73,36.76,22400.0,25.915,25.9572,25.8587,25.8798,22400.0
2006-01-26 12:30:00,36.75,36.75,36.58,36.65,20900.0,25.8728,25.8728,25.7531,25.8024,20900.0
2006-01-26 13:00:00,36.65,36.67,36.57,36.57,16300.0,25.8024,25.8164,25.746,25.746,16300.0
2006-01-26 13:30:00,36.58,36.76,36.57,36.76,16200.0,25.7531,25.8798,25.746,25.8798,16200.0
2006-01-26 14:00:00,36.74,37.05,36.72,37.05,12500.0,25.8657,26.084,25.8516,26.084,12500.0
2006-01-26 14:30:00,37.07,37.13,36.73,36.97,47100.0,26.098,26.1403,25.8587,26.0276,47100.0
2006-01-26 15:00:00,36.96,37.04,36.9,36.9,27700.0,26.0206,26.0769,25.9784,25.9784,27700.0
2006-01-26 15:30:00,36.89,36.99,36.75,36.97,138700.0,25.9713,26.0417,25.8728,26.0276,138700.0
2006-01-27 09:30:00,36.88,37.54,36.83,37.54,35000.0,25.9643,26.4289,25.9291,26.4289,35000.0
2006-01-27 10:00:00,37.54,37.74,37.5,37.67,75200.0,26.4289,26.5697,26.4008,26.5205,75200.0
2006-01-27 10:30:00,37.7,37.86,37.55,37.86,21500.0,26.5416,26.6542,26.436,26.6542,21500.0
2006-01-27 11:00:00,37.86,38.08,37.84,38.08,40000.0,26.6542,26.8091,26.6401,26.8091,40000.0
2006-01-27 11:30:00,38.1,38.31,37.99,38.09,60100.0,26.8232,26.971,26.7457,26.8162,60100.0
2006-01-27 12:00:00,38.07,38.1,37.68,37.76,43500.0,26.8021,26.8232,26.5275,26.5838,43500.0
2006-01-27 12:30:00,37.78,37.85,37.78,37.84,13700.0,26.5979,26.6472,26.5979,26.6401,13700.0
2006-01-27 13:00:00,37.86,37.86,37.78,37.84,9800.0,26.6542,26.6542,26.5979,26.6401,9800.0
2006-01-27 13:30:00,37.84,37.85,37.8,37.81,8600.0,26.6401,26.6472,26.612,26.619,8600.0
2006-01-27 14:00:00,37.81,37.84,37.65,37.69,12100.0,26.619,26.6401,26.5064,26.5345,12100.0
2006-01-27 14:30:00,37.69,37.69,37.64,37.66,24900.0,26.5345,26.5345,26.4993,26.5134,24900.0
2006-01-27 15:00:00,37.66,37.68,37.59,37.61,53100.0,26.5134,26.5275,26.4641,26.4782,53100.0
2006-01-27 15:30:00,37.6,37.6,37.42,37.52,46000.0,26.4712,26.4712,26.3445,26.4149,46000.0
2006-01-30 09:30:00,37.66,37.66,37.41,37.56,23300.0,26.5134,26.5134,26.3374,26.443,23300.0
2006-01-30 10:00:00,37.58,37.62,37.42,37.47,10200.0,26.4571,26.4853,26.3445,26.3797,10200.0
2006-01-30 10:30:00,37.46,37.52,37.37,37.4,5800.0,26.3726,26.4149,26.3093,26.3304,5800.0
2006-01-30 11:00:00,37.36,37.36,37.13,37.14,12400.0,26.3022,26.3022,26.1403,26.1473,12400.0
2006-01-30 11:30:00,37.13,38.1,37.01,37.08,29700.0,26.1403,26.8232,26.0558,26.1051,29700.0
2006-01-30 12:00:00,37.06,37.06,37.01,37.06,10400.0,26.091,26.091,26.0558,26.091,10400.0
2006-01-30 12:30:00,37.06,37.14,37.03,37.13,8300.0,26.091,26.1473,26.0699,26.1403,8300.0
2006-01-30 13:00:00,37.14,37.21,37.13,37.13,9700.0,26.1473,26.1966,26.1403,26.1403,9700.0
2006-01-30 13:30:00,37.13,37.14,37.11,37.11,8100.0,26.1403,26.1473,26.1262,26.1262,8100.0
2006-01-30 14:00:00,37.11,37.12,37.02,37.04,20200.0,26.1262,26.1333,26.0628,26.0769,20200.0
2006-01-30 14:30:00,37.04,37.06,37.0,37.05,24200.0,26.0769,26.091,26.0488,26.084,24200.0
2006-01-30 15:00:00,37.03,37.09,37.0,37.02,45900.0,26.0699,26.1121,26.0488,26.0628,45900.0
2006-01-30 15:30:00,37.03,37.12,36.95,37.12,29000.0,26.0699,26.1333,26.0136,26.1333,29000.0
2006-01-31 09:30:00,36.9,37.23,36.85,36.92,23000.0,25.9784,26.2107,25.9432,25.9924,23000.0
2006-01-31 10:00:00,36.95,36.96,36.88,36.96,12000.0,26.0136,26.0206,25.9643,26.0206,12000.0
2006-01-31 10:30:00,36.92,37.0,36.92,36.92,7500.0,25.9924,26.0488,25.9924,25.9924,7500.0
2006-01-31 11:00:00,36.92,36.95,36.85,36.9,8600.0,25.9924,26.0136,25.9432,25.9784,8600.0
2006-01-31 11:30:00,36.88,36.91,36.86,36.86,8300.0,25.9643,25.9854,25.9502,25.9502,8300.0
2006-01-31 12:00:00,36.85,36.91,36.85,36.9,6700.0,25.9432,25.9854,25.9432,25.9784,6700.0
2006-01-31 12:30:00,36.9,36.95,36.82,36.82,24200.0,25.9784,26.0136,25.922,25.922,24200.0
2006-01-31 13:00:00,36.83,36.83,36.16,36.37,59100.0,25.9291,25.9291,25.4574,25.6052,59100.0
2006-01-31 13:30:00,36.4,36.59,36.4,36.57,5900.0,25.6264,25.7601,25.6264,25.746,5900.0
2006-01-31 14:00:00,36.52,36.67,36.52,36.67,11900.0,25.7108,25.8164,25.7108,25.8164,11900.0
2006-01-31 14:30:00,36.67,36.88,36.67,36.84,8400.0,25.8164,25.9643,25.8164,25.9361,8400.0
2006-01-31 15:00:00,36.85,36.87,36.75,36.82,16300.0,25.9432,25.9572,25.8728,25.922,16300.0
2006-01-31 15:30:00,36.85,36.94,36.8,36.87,22300.0,25.9432,26.0065,25.908,25.9572,22300.0
2006-02-01 09:30:00,36.87,37.09,36.87,37.01,16900.0,25.9572,26.1121,25.9572,26.0558,16900.0
2006-02-01 10:00:00,37.0,37.26,37.0,37.25,19100.0,26.0488,26.2318,26.0488,26.2248,19100.0
2006-02-01 10:30:00,37.24,37.24,37.1,37.2,10000.0,26.2177,26.2177,26.1192,26.1896,10000.0
2006-02-01 11:00:00,37.17,37.17,36.86,36.86,20000.0,26.1685,26.1685,25.9502,25.9502,20000.0
2006-02-01 11:30:00,36.88,36.92,36.85,36.9,7400.0,25.9643,25.9924,25.9432,25.9784,7400.0
2006-02-01 12:00:00,36.9,36.9,36.85,36.89,11300.0,25.9784,25.9784,25.9432,25.9713,11300.0
2006-02-01 12:30:00,36.9,36.91,36.87,36.9,9700.0,25.9784,25.9854,25.9572,25.9784,9700.0
2006-02-01 13:00:00,36.92,36.95,36.89,36.93,4800.0,25.9924,26.0136,25.9713,25.9995,4800.0
2006-02-01 13:30:00,36.93,36.93,36.84,36.91,13800.0,25.9995,25.9995,25.9361,25.9854,13800.0
2006-02-01 14:00:00,36.92,37.05,36.88,37.0,36700.0,25.9924,26.084,25.9643,26.0488,36700.0
2006-02-01 14:30:00,37.0,37.01,36.93,37.0,8000.0,26.0488,26.0558,25.9995,26.0488,8000.0
2006-02-01 15:00:00,36.99,36.99,36.95,36.95,12800.0,26.0417,26.0417,26.0136,26.0136,12800.0
2006-02-01 15:30:00,36.95,36.95,36.76,36.76,32300.0,26.0136,26.0136,25.8798,25.8798,32300.0
2006-02-02 09:30:00,36.57,36.88,36.57,36.88,6200.0,25.746,25.9643,25.746,25.9643,6200.0
2006-02-02 10:00:00,36.92,36.92,36.6,36.71,5500.0,25.9924,25.9924,25.7672,25.8446,5500.0
2006-02-02 10:30:00,36.66,36.66,36.34,36.5,7100.0,25.8094,25.8094,25.5841,25.6968,7100.0
2006-02-02 11:00:00,36.47,36.47,36.2,36.22,6600.0,25.6756,25.6756,25.4856,25.4996,6600.0
2006-02-02 11:30:00,36.27,36.33,36.25,36.31,2000.0,25.5348,25.5771,25.5208,25.563,2000.0
2006-02-02 12:00:00,36.33,36.39,36.29,36.29,3300.0,25.5771,25.6193,25.5489,25.5489,3300.0
2006-02-02 12:30:00,36.29,36.35,36.29,36.33,3900.0,25.5489,25.5912,25.5489,25.5771,3900.0
2006-02-02 13:00:00,36.31,36.34,36.25,36.29,8800.0,25.563,25.5841,25.5208,25.5489,8800.0
2006-02-02 13:30:00,36.29,36.33,36.12,36.33,16300.0,25.5489,25.5771,25.4292,25.5771,16300.0
2006-02-02 14:00:00,36.29,36.35,36.24,36.3,4500.0,25.5489,25.5912,25.5137,25.556,4500.0
2006-02-02 14:30:00,36.3,36.39,36.27,36.31,7800.0,25.556,25.6193,25.5348,25.563,7800.0
2006-02-02 15:00:00,36.31,36.38,36.28,36.33,9700.0,25.563,25.6123,25.5419,25.5771,9700.0
2006-02-02 15:30:00,36.34,36.34,36.27,36.31,8900.0,25.5841,25.5841,25.5348,25.563,8900.0
2006-02-03 09:30:00,36.18,36.24,36.06,36.15,11500.0,25.4715,25.5137,25.387,25.4504,11500.0
2006-02-03 10:00:00,36.15,36.2,36.1,36.19,9600.0,25.4504,25.4856,25.4151,25.4785,9600.0
2006-02-03 10:30:00,36.19,36.31,36.18,36.23,6400.0,25.4785,25.563,25.4715,25.5067,6400.0
2006-02-03 11:00:00,36.22,36.27,36.21,36.27,4200.0,25.4996,25.5348,25.4926,25.5348,4200.0
2006-02-03 11:30:00,36.26,36.32,36.26,36.31,5000.0,25.5278,25.57,25.5278,25.563,5000.0
2006-02-03 12:00:00,36.29,36.32,36.26,36.28,10800.0,25.5489,25.57,25.5278,25.5419,10800.0
2006-02-03 12:30:00,36.28,36.28,36.23,36.24,15000.0,25.5419,25.5419,25.5067,25.5137,15000.0
2006-02-03 13:00:00,36.25,36.35,36.23,36.3,9600.0,25.5208,25.5912,25.5067,25.556,9600.0
2006-02-03 13:30:00,36.31,36.35,36.26,36.3,19800.0,25.563,25.5912,25.5278,25.556,19800.0
2006-02-03 14:00:00,36.28,36.31,36.18,36.19,9400.0,25.5419,25.563,25.4715,25.4785,9400.0
2006-02-03 14:30:00,36.16,36.23,36.09,36.2,6500.0,25.4574,25.5067,25.4081,25.4856,6500.0
2006-02-03 15:00:00,36.22,36.32,36.18,36.28,19400.0,25.4996,25.57,25.4715,25.5419,19400.0
2006-02-03 15:30:00,36.31,36.31,36.26,36.31,23500.0,25.563,25.563,25.5278,25.563,23500.0
2006-02-06 09:30:00,36.09,36.88,35.91,35.95,26200.0,25.4443,26.0012,25.3174,25.3456,26200.0
2006-02-06 10:00:00,35.98,35.98,35.21,35.49,31900.0,25.3667,25.3667,24.8239,25.0213,31900.0
2006-02-06 10:30:00,35.42,35.55,35.15,35.47,19700.0,24.9719,25.0636,24.7816,25.0072,19700.0
2006-02-06 11:00:00,35.48,35.49,35.16,35.24,27100.0,25.0142,25.0213,24.7886,24.845,27100.0
2006-02-06 11:30:00,35.25,35.4,35.25,35.26,21500.0,24.8521,24.9578,24.8521,24.8591,21500.0
2006-02-06 12:00:00,35.27,35.35,35.26,35.3,9700.0,24.8662,24.9226,24.8591,24.8873,9700.0
2006-02-06 12:30:00,35.31,35.46,35.31,35.46,12400.0,24.8944,25.0001,24.8944,25.0001,12400.0
2006-02-06 13:00:00,35.41,35.44,35.39,35.4,12500.0,24.9649,24.986,24.9508,24.9578,12500.0
2006-02-06 13:30:00,35.4,35.4,35.3,35.32,15600.0,24.9578,24.9578,24.8873,24.9014,15600.0
2006-02-06 14:00:00,35.31,35.32,35.21,35.24,26400.0,24.8944,24.9014,24.8239,24.845,26400.0
2006-02-06 14:30:00,35.23,35.32,35.15,35.23,26100.0,24.838,24.9014,24.7816,24.838,26100.0
2006-02-06 15:00:00,35.23,35.27,35.13,35.17,35000.0,24.838,24.8662,24.7675,24.7957,35000.0
2006-02-06 15:30:00,35.17,35.31,35.11,35.14,41000.0,24.7957,24.8944,24.7533,24.7745,41000.0
2006-02-07 09:30:00,35.23,35.23,34.83,35.18,28300.0,24.838,24.838,24.5559,24.8027,28300.0
2006-02-07 10:00:00,35.19,35.23,35.01,35.03,14200.0,24.8098,24.838,24.6828,24.6969,14200.0
2006-02-07 10:30:00,35.01,35.14,35.0,35.14,9300.0,24.6828,24.7745,24.6758,24.7745,9300.0
2006-02-07 11:00:00,35.17,35.49,35.15,35.47,7500.0,24.7957,25.0213,24.7816,25.0072,7500.0
2006-02-07 11:30:00,35.47,35.59,35.4,35.49,20000.0,25.0072,25.0918,24.9578,25.0213,20000.0
2006-02-07 12:00:00,35.47,35.47,35.38,35.41,10900.0,25.0072,25.0072,24.9437,24.9649,10900.0
2006-02-07 12:30:00,35.4,35.57,35.4,35.5,10300.0,24.9578,25.0777,24.9578,25.0283,10300.0
2006-02-07 13:00:00,35.53,35.54,35.45,35.45,11300.0,25.0495,25.0565,24.9931,24.9931,11300.0
2006-02-07 13:30:00,35.48,35.55,35.45,35.51,8800.0,25.0142,25.0636,24.9931,25.0354,8800.0
2006-02-07 14:00:00,35.53,35.57,35.5,35.54,13700.0,25.0495,25.0777,25.0283,25.0565,13700.0
2006-02-07 14:30:00,35.52,35.53,35.45,35.45,29400.0,25.0424,25.0495,24.9931,24.9931,29400.0
2006-02-07 15:00:00,35.46,35.51,35.35,35.39,26200.0,25.0001,25.0354,24.9226,24.9508,26200.0
2006-02-07 15:30:00,35.41,35.54,35.4,35.51,47600.0,24.9649,25.0565,24.9578,25.0354,47600.0
2006-02-08 09:30:00,35.47,35.75,35.23,35.3,16600.0,25.0072,25.2046,24.838,24.8873,16600.0
2006-02-08 10:00:00,35.3,35.3,35.17,35.21,14600.0,24.8873,24.8873,24.7957,24.8239,14600.0
2006-02-08 10:30:00,35.23,35.37,35.19,35.37,31400.0,24.838,24.9367,24.8098,24.9367,31400.0
2006-02-08 11:00:00,35.35,35.35,35.31,35.31,5700.0,24.9226,24.9226,24.8944,24.8944,5700.0
2006-02-08 11:30:00,35.31,35.35,35.31,35.31,9400.0,24.8944,24.9226,24.8944,24.8944,9400.0
2006-02-08 12:00:00,35.31,35.4,35.31,35.35,16200.0,24.8944,24.9578,24.8944,24.9226,16200.0
2006-02-08 12:30:00,35.38,35.46,35.35,35.46,9100.0,24.9437,25.0001,24.9226,25.0001,9100.0
2006-02-08 13:00:00,35.43,35.43,35.33,35.33,6400.0,24.979,24.979,24.9085,24.9085,6400.0
2006-02-08 13:30:00,35.37,35.41,35.33,35.35,5700.0,24.9367,24.9649,24.9085,24.9226,5700.0
2006-02-08 14:00:00,35.34,35.42,35.29,35.3,9300.0,24.9155,24.9719,24.8803,24.8873,9300.0
2006-02-08 14:30:00,35.3,35.36,35.25,35.31,50600.0,24.8873,24.9296,24.8521,24.8944,50600.0
2006-02-08 15:00:00,35.3,35.41,35.29,35.41,14500.0,24.8873,24.9649,24.8803,24.9649,14500.0
2006-02-08 15:30:00,35.42,35.64,35.35,35.44,28600.0,24.9719,25.127,24.9226,24.986,28600.0
2006-02-09 09:30:00,35.5,35.55,35.1,35.48,7000.0,25.0283,25.0636,24.7463,25.0142,7000.0
2006-02-09 10:00:00,35.53,35.56,35.38,35.47,4000.0,25.0495,25.0706,24.9437,25.0072,4000.0
2006-02-09 10:30:00,35.44,35.45,35.26,35.29,4800.0,24.986,24.9931,24.8591,24.8803,4800.0
2006-02-09 11:00:00,35.26,35.32,35.25,35.32,5700.0,24.8591,24.9014,24.8521,24.9014,5700.0
2006-02-09 11:30:00,35.33,35.62,35.3,35.55,11500.0,24.9085,25.1129,24.8873,25.0636,11500.0
2006-02-09 12:00:00,35.53,35.54,35.33,35.36,12000.0,25.0495,25.0565,24.9085,24.9296,12000.0
2006-02-09 12:30:00,35.36,35.43,35.34,35.34,26700.0,24.9296,24.979,24.9155,24.9155,26700.0
2006-02-09 13:00:00,35.36,35.48,35.35,35.48,24600.0,24.9296,25.0142,24.9226,25.0142,24600.0
2006-02-09 13:30:00,35.47,35.52,35.46,35.49,6600.0,25.0072,25.0424,25.0001,25.0213,6600.0
2006-02-09 14:00:00,35.51,35.53,35.35,35.53,14000.0,25.0354,25.0495,24.9226,25.0495,14000.0
2006-02-09 14:30:00,35.51,35.55,35.44,35.51,11000.0,25.0354,25.0636,24.986,25.0354,11000.0
2006-02-09 15:00:00,35.51,35.55,35.4,35.44,17300.0,25.0354,25.0636,24.9578,24.986,17300.0
2006-02-09 15:30:00,35.44,35.44,35.3,35.4,26000.0,24.986,24.986,24.8873,24.9578,26000.0
2006-02-10 09:30:00,35.43,35.46,35.24,35.46,2500.0,24.979,25.0001,24.845,25.0001,2500.0
2006-02-10 10:00:00,35.48,35.49,35.25,35.25,2300.0,25.0142,25.0213,24.8521,24.8521,2300.0
2006-02-10 10:30:00,35.25,35.29,35.15,35.26,16500.0,24.8521,24.8803,24.7816,24.8591,16500.0
2006-02-10 11:00:00,35.22,35.27,35.2,35.27,1900.0,24.8309,24.8662,24.8168,24.8662,1900.0
2006-02-10 11:30:00,35.27,35.29,35.24,35.29,3400.0,24.8662,24.8803,24.845,24.8803,3400.0
2006-02-10 12:00:00,35.3,35.37,35.29,35.32,4400.0,24.8873,24.9367,24.8803,24.9014,4400.0
2006-02-10 12:30:00,35.34,35.34,35.28,35.32,3900.0,24.9155,24.9155,24.8732,24.9014,3900.0
2006-02-10 13:00:00,35.33,35.4,35.33,35.4,3100.0,24.9085,24.9578,24.9085,24.9578,3100.0
2006-02-10 13:30:00,35.37,35.4,35.37,35.4,4700.0,24.9367,24.9578,24.9367,24.9578,4700.0
2006-02-10 14:00:00,35.39,35.4,35.35,35.35,3000.0,24.9508,24.9578,24.9226,24.9226,3000.0
2006-02-10 14:30:00,35.4,35.4,35.38,35.39,4100.0,24.9578,24.9578,24.9437,24.9508,4100.0
2006-02-10 15:00:00,35.39,35.44,35.39,35.4,12900.0,24.9508,24.986,24.9508,24.9578,12900.0
2006-02-10 15:30:00,35.4,35.66,35.4,35.65,41400.0,24.9578,25.1411,24.9578,25.1341,41400.0
2006-02-13 09:30:00,35.5,35.77,35.35,35.55,10300.0,25.0283,25.2187,24.9226,25.0636,10300.0
2006-02-13 10:00:00,35.58,35.58,35.36,35.36,2500.0,25.0847,25.0847,24.9296,24.9296,2500.0
2006-02-13 10:30:00,35.35,35.38,35.2,35.28,68600.0,24.9226,24.9437,24.8168,24.8732,68600.0
2006-02-13 11:00:00,35.31,35.36,35.25,35.26,2400.0,24.8944,24.9296,24.8521,24.8591,2400.0
2006-02-13 11:30:00,35.25,35.3,35.24,35.3,27900.0,24.8521,24.8873,24.845,24.8873,27900.0
2006-02-13 12:00:00,35.32,35.4,35.32,35.33,2900.0,24.9014,24.9578,24.9014,24.9085,2900.0
2006-02-13 12:30:00,35.35,35.38,35.29,35.31,9600.0,24.9226,24.9437,24.8803,24.8944,9600.0
2006-02-13 13:00:00,35.22,35.25,35.17,35.19,7500.0,24.8309,24.8521,24.7957,24.8098,7500.0
2006-02-13 13:30:00,35.22,35.25,35.19,35.19,1200.0,24.8309,24.8521,24.8098,24.8098,1200.0
2006-02-13 14:00:00,35.15,35.19,35.09,35.16,16900.0,24.7816,24.8098,24.7392,24.7886,16900.0
2006-02-13 14:30:00,35.14,35.19,35.1,35.17,15100.0,24.7745,24.8098,24.7463,24.7957,15100.0
2006-02-13 15:00:00,35.14,35.24,35.14,35.24,8800.0,24.7745,24.845,24.7745,24.845,8800.0
2006-02-13 15:30:00,35.24,35.37,35.21,35.26,5700.0,24.845,24.9367,24.8239,24.8591,5700.0
2006-02-14 09:30:00,35.35,35.44,35.25,35.39,3900.0,24.9226,24.986,24.8521,24.9508,3900.0
2006-02-14 10:00:00,35.38,35.45,35.25,35.45,4100.0,24.9437,24.9931,24.8521,24.9931,4100.0
2006-02-14 10:30:00,35.43,35.45,35.25,35.44,7400.0,24.979,24.9931,24.8521,24.986,7400.0
2006-02-14 11:00:00,35.42,35.45,35.4,35.45,5900.0,24.9719,24.9931,24.9578,24.9931,5900.0
2006-02-14 11:30:00,35.45,35.45,35.43,35.45,9900.0,24.9931,24.9931,24.979,24.9931,9900.0
2006-02-14 12:00:00,35.44,35.5,35.41,35.44,9300.0,24.986,25.0283,24.9649,24.986,9300.0
2006-02-14 12:30:00,35.44,35.5,35.41,35.45,10500.0,24.986,25.0283,24.9649,24.9931,10500.0
2006-02-14 13:00:00,35.46,35.47,35.39,35.47,3500.0,25.0001,25.0072,24.9508,25.0072,3500.0
2006-02-14 13:30:00,35.48,35.49,35.42,35.43,3500.0,25.0142,25.0213,24.9719,24.979,3500.0
2006-02-14 14:00:00,35.43,35.49,35.4,35.4,6400.0,24.979,25.0213,24.9578,24.9578,6400.0
2006-02-14 14:30:00,35.43,35.49,35.4,35.43,6100.0,24.979,25.0213,24.9578,24.979,6100.0
2006-02-14 15:00:00,35.43,35.49,35.4,35.47,11500.0,24.979,25.0213,24.9578,25.0072,11500.0
2006-02-14 15:30:00,35.47,35.48,35.43,35.47,27400.0,25.0072,25.0142,24.979,25.0072,27400.0
2006-02-15 09:30:00,35.3,35.51,35.27,35.46,7000.0,24.8873,25.0354,24.8662,25.0001,7000.0
2006-02-15 10:00:00,35.45,35.46,35.37,35.46,10300.0,24.9931,25.0001,24.9367,25.0001,10300.0
2006-02-15 10:30:00,35.46,35.55,35.46,35.5,3100.0,25.0001,25.0636,25.0001,25.0283,3100.0
2006-02-15 11:00:00,35.46,35.53,35.44,35.51,12000.0,25.0001,25.0495,24.986,25.0354,12000.0
2006-02-15 11:30:00,35.52,35.55,35.52,35.55,3400.0,25.0424,25.0636,25.0424,25.0636,3400.0
2006-02-15 12:00:00,35.55,35.55,35.48,35.51,4500.0,25.0636,25.0636,25.0142,25.0354,4500.0
2006-02-15 12:30:00,35.52,35.53,35.48,35.53,1900.0,25.0424,25.0495,25.0142,25.0495,1900.0
2006-02-15 13:00:00,35.51,35.59,35.51,35.59,5900.0,25.0354,25.0918,25.0354,25.0918,5900.0
2006-02-15 13:30:00,35.59,35.63,35.58,35.63,2600.0,25.0918,25.12,25.0847,25.12,2600.0
2006-02-15 14:00:00,35.61,35.64,35.54,35.58,7500.0,25.1059,25.127,25.0565,25.0847,7500.0
2006-02-15 14:30:00,35.58,35.65,35.56,35.6,5800.0,25.0847,25.1341,25.0706,25.0988,5800.0
2006-02-15 15:00:00,35.59,35.65,35.59,35.61,8900.0,25.0918,25.1341,25.0918,25.1059,8900.0
2006-02-15 15:30:00,35.6,35.76,35.57,35.74,15800.0,25.0988,25.2116,25.0777,25.1975,15800.0
2006-02-16 09:30:00,35.65,35.76,35.65,35.73,7500.0,25.1341,25.2116,25.1341,25.1905,7500.0
2006-02-16 10:00:00,35.73,35.87,35.73,35.84,7200.0,25.1905,25.2892,25.1905,25.268,7200.0
2006-02-16 10:30:00,35.83,35.88,35.78,35.78,2300.0,25.261,25.2962,25.2257,25.2257,2300.0
2006-02-16 11:00:00,35.8,35.81,35.75,35.78,5200.0,25.2398,25.2469,25.2046,25.2257,5200.0
2006-02-16 11:30:00,35.79,35.97,35.78,35.97,6700.0,25.2328,25.3597,25.2257,25.3597,6700.0
2006-02-16 12:00:00,35.96,35.96,35.86,35.86,3500.0,25.3526,25.3526,25.2821,25.2821,3500.0
2006-02-16 12:30:00,35.9,35.98,35.9,35.9,3000.0,25.3103,25.3667,25.3103,25.3103,3000.0
2006-02-16 13:00:00,35.91,35.91,35.85,35.89,4700.0,25.3174,25.3174,25.2751,25.3033,4700.0
2006-02-16 13:30:00,35.85,35.9,35.8,35.81,1200.0,25.2751,25.3103,25.2398,25.2469,1200.0
2006-02-16 14:00:00,35.8,35.9,35.8,35.9,3600.0,25.2398,25.3103,25.2398,25.3103,3600.0
2006-02-16 14:30:00,35.86,35.86,35.75,35.75,11800.0,25.2821,25.2821,25.2046,25.2046,11800.0
2006-02-16 15:00:00,35.75,35.79,35.73,35.73,8900.0,25.2046,25.2328,25.1905,25.1905,8900.0
2006-02-16 15:30:00,35.73,35.74,35.64,35.67,15800.0,25.1905,25.1975,25.127,25.1482,15800.0
2006-02-17 09:30:00,35.6,35.66,35.41,35.46,4200.0,25.0988,25.1411,24.9649,25.0001,4200.0
2006-02-17 10:00:00,35.49,35.49,35.31,35.31,2200.0,25.0213,25.0213,24.8944,24.8944,2200.0
2006-02-17 10:30:00,35.32,35.36,35.31,35.33,3500.0,24.9014,24.9296,24.8944,24.9085,3500.0
2006-02-17 11:00:00,35.32,35.35,35.31,35.33,2600.0,24.9014,24.9226,24.8944,24.9085,2600.0
2006-02-17 11:30:00,35.33,35.43,35.31,35.4,13300.0,24.9085,24.979,24.8944,24.9578,13300.0
2006-02-17 12:00:00,35.43,35.54,35.43,35.44,15500.0,24.979,25.0565,24.979,24.986,15500.0
2006-02-17 12:30:00,35.45,35.47,35.43,35.43,1600.0,24.9931,25.0072,24.979,24.979,1600.0
2006-02-17 13:00:00,35.44,35.44,35.4,35.41,3000.0,24.986,24.986,24.9578,24.9649,3000.0
2006-02-17 13:30:00,35.42,35.44,35.41,35.41,700.0,24.9719,24.986,24.9649,24.9649,700.0
2006-02-17 14:00:00,35.44,35.53,35.41,35.53,6900.0,24.986,25.0495,24.9649,25.0495,6900.0
2006-02-17 14:30:00,35.51,35.53,35.4,35.43,28900.0,25.0354,25.0495,24.9578,24.979,28900.0
2006-02-17 15:00:00,35.41,35.45,35.38,35.43,14300.0,24.9649,24.9931,24.9437,24.979,14300.0
2006-02-17 15:30:00,35.45,35.57,35.44,35.54,12100.0,24.9931,25.0777,24.986,25.0565,12100.0
2006-02-21 09:30:00,35.44,35.64,35.44,35.59,11500.0,24.986,25.127,24.986,25.0918,11500.0
2006-02-21 10:00:00,35.59,35.61,35.54,35.54,27600.0,25.0918,25.1059,25.0565,25.0565,27600.0
2006-02-21 10:30:00,35.56,35.62,35.55,35.58,10800.0,25.0706,25.1129,25.0636,25.0847,10800.0
2006-02-21 11:00:00,35.58,35.64,35.58,35.59,8900.0,25.0847,25.127,25.0847,25.0918,8900.0
2006-02-21 11:30:00,35.59,35.59,35.42,35.42,4900.0,25.0918,25.0918,24.9719,24.9719,4900.0
2006-02-21 12:00:00,35.39,35.5,35.39,35.47,11500.0,24.9508,25.0283,24.9508,25.0072,11500.0
2006-02-21 12:30:00,35.45,35.58,35.45,35.58,12400.0,24.9931,25.0847,24.9931,25.0847,12400.0
2006-02-21 13:00:00,35.57,35.62,35.57,35.61,4300.0,25.0777,25.1129,25.0777,25.1059,4300.0
2006-02-21 13:30:00,35.61,35.77,35.54,35.55,13900.0,25.1059,25.2187,25.0565,25.0636,13900.0
2006-02-21 14:00:00,35.53,35.64,35.53,35.6,6300.0,25.0495,25.127,25.0495,25.0988,6300.0
2006-02-21 14:30:00,35.57,35.66,35.57,35.65,3000.0,25.0777,25.1411,25.0777,25.1341,3000.0
2006-02-21 15:00:00,35.64,35.68,35.6,35.61,12700.0,25.127,25.1552,25.0988,25.1059,12700.0
2006-02-21 15:30:00,35.6,35.73,35.6,35.73,24800.0,25.0988,25.1905,25.0988,25.1905,24800.0
2006-02-22 09:30:00,35.79,36.28,35.79,35.96,34000.0,25.2328,25.5782,25.2328,25.3526,34000.0
2006-02-22 10:00:00,35.96,36.01,35.87,36.0,3200.0,25.3526,25.3879,25.2892,25.3808,3200.0
2006-02-22 10:30:00,36.01,36.01,35.89,35.96,12300.0,25.3879,25.3879,25.3033,25.3526,12300.0
2006-02-22 11:00:00,35.98,36.11,35.98,36.07,16300.0,25.3667,25.4584,25.3667,25.4302,16300.0
2006-02-22 11:30:00,36.06,36.3,36.05,36.22,16300.0,25.4231,25.5923,25.4161,25.5359,16300.0
2006-02-22 12:00:00,36.19,36.74,36.15,36.57,41600.0,25.5148,25.9025,25.4866,25.7827,41600.0
2006-02-22 12:30:00,36.57,36.6,36.52,36.6,4400.0,25.7827,25.8038,25.7474,25.8038,4400.0
2006-02-22 13:00:00,36.61,36.65,36.54,36.62,4200.0,25.8109,25.8391,25.7615,25.8179,4200.0
2006-02-22 13:30:00,36.63,36.65,36.54,36.58,12800.0,25.825,25.8391,25.7615,25.7897,12800.0
2006-02-22 14:00:00,36.57,36.62,36.57,36.59,6700.0,25.7827,25.8179,25.7827,25.7968,6700.0
2006-02-22 14:30:00,36.59,36.6,36.56,36.6,10100.0,25.7968,25.8038,25.7756,25.8038,10100.0
2006-02-22 15:00:00,36.56,36.56,36.4,36.4,5900.0,25.7756,25.7756,25.6628,25.6628,5900.0
2006-02-22 15:30:00,36.42,36.58,36.41,36.56,13700.0,25.6769,25.7897,25.6699,25.7756,13700.0
2006-02-23 09:30:00,36.65,36.74,36.44,36.49,4700.0,25.8391,25.9025,25.691,25.7263,4700.0
2006-02-23 10:00:00,36.48,36.6,36.48,36.6,2600.0,25.7192,25.8038,25.7192,25.8038,2600.0
2006-02-23 10:30:00,36.62,36.62,36.59,36.59,5800.0,25.8179,25.8179,25.7968,25.7968,5800.0
2006-02-23 11:00:00,36.59,36.63,36.59,36.6,7700.0,25.7968,25.825,25.7968,25.8038,7700.0
2006-02-23 11:30:00,36.62,36.63,36.61,36.62,5300.0,25.8179,25.825,25.8109,25.8179,5300.0
2006-02-23 12:00:00,36.61,36.65,36.61,36.65,6200.0,25.8109,25.8391,25.8109,25.8391,6200.0
2006-02-23 12:30:00,36.64,36.78,36.64,36.75,16000.0,25.832,25.9307,25.832,25.9096,16000.0
2006-02-23 13:00:00,36.74,36.83,36.73,36.82,8600.0,25.9025,25.966,25.8955,25.9589,8600.0
2006-02-23 13:30:00,36.84,37.18,36.84,37.07,43600.0,25.973,26.2127,25.973,26.1352,43600.0
2006-02-23 14:00:00,37.07,37.07,36.86,36.87,8900.0,26.1352,26.1352,25.9871,25.9942,8900.0
2006-02-23 14:30:00,36.87,36.9,36.83,36.83,6500.0,25.9942,26.0153,25.966,25.966,6500.0
2006-02-23 15:00:00,36.79,37.22,36.68,36.73,30000.0,25.9378,26.2409,25.8602,25.8955,30000.0
2006-02-23 15:30:00,36.69,36.86,36.46,36.5,24000.0,25.8673,25.9871,25.7051,25.7333,24000.0
2006-02-24 09:30:00,36.62,36.62,36.31,36.38,4200.0,25.8179,25.8179,25.5994,25.6487,4200.0
2006-02-24 10:00:00,36.43,36.91,36.43,36.91,7000.0,25.684,26.0224,25.684,26.0224,7000.0
2006-02-24 10:30:00,36.85,36.91,36.66,36.66,9300.0,25.9801,26.0224,25.8461,25.8461,9300.0
2006-02-24 11:00:00,36.67,36.95,36.67,36.95,10700.0,25.8532,26.0506,25.8532,26.0506,10700.0
2006-02-24 11:30:00,36.92,37.06,36.92,36.99,15900.0,26.0294,26.1281,26.0294,26.0788,15900.0
2006-02-24 12:00:00,36.99,37.0,36.88,36.95,20000.0,26.0788,26.0858,26.0012,26.0506,20000.0
2006-02-24 12:30:00,36.94,37.17,36.92,37.01,17000.0,26.0435,26.2057,26.0294,26.0929,17000.0
2006-02-24 13:00:00,37.06,37.08,36.95,36.96,26100.0,26.1281,26.1422,26.0506,26.0576,26100.0
2006-02-24 13:30:00,36.96,37.03,36.92,37.03,27900.0,26.0576,26.107,26.0294,26.107,27900.0
2006-02-24 14:00:00,36.98,37.04,36.98,37.04,22200.0,26.0717,26.114,26.0717,26.114,22200.0
2006-02-24 14:30:00,37.04,37.14,37.02,37.14,42900.0,26.114,26.1845,26.0999,26.1845,42900.0
2006-02-24 15:00:00,37.1,37.14,37.0,37.02,41700.0,26.1563,26.1845,26.0858,26.0999,41700.0
2006-02-24 15:30:00,37.05,37.06,36.98,37.02,53300.0,26.1211,26.1281,26.0717,26.0999,53300.0
2006-02-27 09:30:00,37.0,37.2,37.0,37.18,7800.0,26.0858,26.2268,26.0858,26.2127,7800.0
2006-02-27 10:00:00,37.18,37.19,37.15,37.18,3900.0,26.2127,26.2198,26.1916,26.2127,3900.0
2006-02-27 10:30:00,37.19,37.29,37.16,37.28,9400.0,26.2198,26.2903,26.1986,26.2832,9400.0
2006-02-27 11:00:00,37.28,37.48,37.28,37.46,4600.0,26.2832,26.4243,26.2832,26.4102,4600.0
2006-02-27 11:30:00,37.48,37.5,37.39,37.39,7600.0,26.4243,26.4384,26.3608,26.3608,7600.0
2006-02-27 12:00:00,37.38,37.41,37.24,37.27,4600.0,26.3538,26.3749,26.255,26.2762,4600.0
2006-02-27 12:30:00,37.28,37.34,37.25,37.29,4500.0,26.2832,26.3256,26.2621,26.2903,4500.0
2006-02-27 13:00:00,37.3,37.35,37.29,37.32,7500.0,26.2973,26.3326,26.2903,26.3114,7500.0
2006-02-27 13:30:00,37.33,37.4,37.29,37.39,10400.0,26.3185,26.3679,26.2903,26.3608,10400.0
2006-02-27 14:00:00,37.41,37.44,37.34,37.34,6100.0,26.3749,26.3961,26.3256,26.3256,6100.0
2006-02-27 14:30:00,37.37,37.45,37.37,37.44,3400.0,26.3467,26.4031,26.3467,26.3961,3400.0
2006-02-27 15:00:00,37.44,37.49,37.42,37.44,12300.0,26.3961,26.4313,26.382,26.3961,12300.0
2006-02-27 15:30:00,37.43,37.52,37.22,37.48,91300.0,26.389,26.4525,26.2409,26.4243,91300.0
2006-02-28 09:30:00,37.34,38.25,37.31,38.0,90400.0,26.3256,26.9671,26.3044,26.7909,90400.0
2006-02-28 10:00:00,38.04,38.18,37.97,38.11,31400.0,26.8191,26.9178,26.7697,26.8684,31400.0
2006-02-28 10:30:00,38.04,38.15,37.36,37.72,27800.0,26.8191,26.8966,26.3397,26.5935,27800.0
2006-02-28 11:00:00,37.73,37.75,37.68,37.7,5700.0,26.6005,26.6146,26.5653,26.5794,5700.0
2006-02-28 11:30:00,37.71,37.78,37.68,37.7,13200.0,26.5864,26.6358,26.5653,26.5794,13200.0
2006-02-28 12:00:00,37.7,37.7,37.49,37.49,17100.0,26.5794,26.5794,26.4313,26.4313,17100.0
2006-02-28 12:30:00,37.49,37.49,37.27,37.4,14700.0,26.4313,26.4313,26.2762,26.3679,14700.0
2006-02-28 13:00:00,37.42,37.47,37.42,37.47,8100.0,26.382,26.4172,26.382,26.4172,8100.0
2006-02-28 13:30:00,37.47,37.58,37.47,37.51,10500.0,26.4172,26.4948,26.4172,26.4454,10500.0
2006-02-28 14:00:00,37.5,37.55,37.42,37.53,22000.0,26.4384,26.4736,26.382,26.4595,22000.0
2006-02-28 14:30:00,37.53,37.68,37.5,37.57,14600.0,26.4595,26.5653,26.4384,26.4877,14600.0
2006-02-28 15:00:00,37.59,37.62,37.48,37.58,10000.0,26.5018,26.523,26.4243,26.4948,10000.0
2006-02-28 15:30:00,37.61,37.77,37.48,37.66,47000.0,26.5159,26.6287,26.4243,26.5512,47000.0
2006-03-01 09:30:00,37.81,37.82,37.58,37.58,13600.0,26.6569,26.664,26.4948,26.4948,13600.0
2006-03-01 10:00:00,37.55,37.56,37.26,37.29,23600.0,26.4736,26.4807,26.2691,26.2903,23600.0
2006-03-01 10:30:00,37.26,37.36,37.25,37.27,22900.0,26.2691,26.3397,26.2621,26.2762,22900.0
2006-03-01 11:00:00,37.27,37.3,37.26,37.26,13600.0,26.2762,26.2973,26.2691,26.2691,13600.0
2006-03-01 11:30:00,37.26,37.4,37.26,37.39,21400.0,26.2691,26.3679,26.2691,26.3608,21400.0
2006-03-01 12:00:00,37.31,37.49,37.31,37.38,38800.0,26.3044,26.4313,26.3044,26.3538,38800.0
2006-03-01 12:30:00,37.38,37.42,37.32,37.36,6700.0,26.3538,26.382,26.3114,26.3397,6700.0
2006-03-01 13:00:00,37.34,37.41,37.34,37.37,9900.0,26.3256,26.3749,26.3256,26.3467,9900.0
2006-03-01 13:30:00,37.39,37.45,37.38,37.42,8000.0,26.3608,26.4031,26.3538,26.382,8000.0
2006-03-01 14:00:00,37.4,37.51,37.34,37.47,10000.0,26.3679,26.4454,26.3256,26.4172,10000.0
2006-03-01 14:30:00,37.44,37.5,37.44,37.48,18400.0,26.3961,26.4384,26.3961,26.4243,18400.0
2006-03-01 15:00:00,37.48,37.52,37.45,37.52,20700.0,26.4243,26.4525,26.4031,26.4525,20700.0
2006-03-01 15:30:00,37.51,37.58,37.42,37.58,23800.0,26.4454,26.4948,26.382,26.4948,23800.0
2006-03-02 09:30:00,37.51,37.75,37.51,37.68,5300.0,26.4454,26.6146,26.4454,26.5653,5300.0
2006-03-02 10:00:00,37.69,37.71,37.65,37.67,8100.0,26.5723,26.5864,26.5441,26.5582,8100.0
2006-03-02 10:30:00,37.67,37.71,37.58,37.71,6800.0,26.5582,26.5864,26.4948,26.5864,6800.0
2006-03-02 11:00:00,37.67,37.69,37.6,37.64,2100.0,26.5582,26.5723,26.5089,26.5371,2100.0
2006-03-02 11:30:00,37.64,37.68,37.64,37.67,6900.0,26.5371,26.5653,26.5371,26.5582,6900.0
2006-03-02 12:00:00,37.65,37.74,37.65,37.67,6900.0,26.5441,26.6076,26.5441,26.5582,6900.0
2006-03-02 12:30:00,37.68,37.72,37.65,37.65,13600.0,26.5653,26.5935,26.5441,26.5441,13600.0
2006-03-02 13:00:00,37.72,37.86,37.69,37.69,16400.0,26.5935,26.6922,26.5723,26.5723,16400.0
2006-03-02 13:30:00,37.7,37.76,37.66,37.76,4900.0,26.5794,26.6217,26.5512,26.6217,4900.0
2006-03-02 14:00:00,37.78,37.79,37.7,37.72,9200.0,26.6358,26.6428,26.5794,26.5935,9200.0
2006-03-02 14:30:00,37.72,37.73,37.7,37.72,3000.0,26.5935,26.6005,26.5794,26.5935,3000.0
2006-03-02 15:00:00,37.72,37.84,37.72,37.77,9900.0,26.5935,26.6781,26.5935,26.6287,9900.0
2006-03-02 15:30:00,37.76,37.86,37.71,37.86,11700.0,26.6217,26.6922,26.5864,26.6922,11700.0
2006-03-03 09:30:00,37.71,37.81,37.6,37.74,20000.0,26.5864,26.6569,26.5089,26.6076,20000.0
2006-03-03 10:00:00,37.71,37.74,37.6,37.62,24800.0,26.5864,26.6076,26.5089,26.523,24800.0
2006-03-03 10:30:00,37.63,37.63,37.45,37.45,24600.0,26.53,26.53,26.4031,26.4031,24600.0
2006-03-03 11:00:00,37.45,37.47,37.24,37.26,20800.0,26.4031,26.4172,26.255,26.2691,20800.0
2006-03-03 11:30:00,37.26,37.26,37.06,37.06,17200.0,26.2691,26.2691,26.1281,26.1281,17200.0
2006-03-03 12:00:00,37.04,37.16,37.03,37.16,4400.0,26.114,26.1986,26.107,26.1986,4400.0
2006-03-03 12:30:00,37.2,37.24,37.04,37.04,14200.0,26.2268,26.255,26.114,26.114,14200.0
2006-03-03 13:00:00,37.04,37.15,37.0,37.15,6300.0,26.114,26.1916,26.0858,26.1916,6300.0
2006-03-03 13:30:00,37.15,37.27,37.15,37.27,3900.0,26.1916,26.2762,26.1916,26.2762,3900.0
2006-03-03 14:00:00,37.25,37.42,37.22,37.37,13100.0,26.2621,26.382,26.2409,26.3467,13100.0
2006-03-03 14:30:00,37.38,37.39,37.14,37.14,7500.0,26.3538,26.3608,26.1845,26.1845,7500.0
2006-03-03 15:00:00,37.14,37.15,36.91,37.07,18400.0,26.1845,26.1916,26.0224,26.1352,18400.0
2006-03-03 15:30:00,37.07,37.09,36.76,36.84,21500.0,26.1352,26.1493,25.9166,25.973,21500.0
2006-03-06 09:30:00,36.83,36.83,36.58,36.58,8900.0,25.966,25.966,25.7897,25.7897,8900.0
2006-03-06 10:00:00,36.61,36.65,36.54,36.58,7300.0,25.8109,25.8391,25.7615,25.7897,7300.0
2006-03-06 10:30:00,36.54,36.61,36.52,36.56,4200.0,25.7615,25.8109,25.7474,25.7756,4200.0
2006-03-06 11:00:00,36.56,36.6,36.52,36.59,3200.0,25.7756,25.8038,25.7474,25.7968,3200.0
2006-03-06 11:30:00,36.59,36.6,36.5,36.52,4300.0,25.7968,25.8038,25.7333,25.7474,4300.0
2006-03-06 12:00:00,36.54,36.54,36.44,36.47,4600.0,25.7615,25.7615,25.691,25.7122,4600.0
2006-03-06 12:30:00,36.42,36.56,36.42,36.56,4300.0,25.6769,25.7756,25.6769,25.7756,4300.0
2006-03-06 13:00:00,36.59,36.67,36.57,36.67,8300.0,25.7968,25.8532,25.7827,25.8532,8300.0
2006-03-06 13:30:00,36.61,36.66,36.56,36.58,5700.0,25.8109,25.8461,25.7756,25.7897,5700.0
2006-03-06 14:00:00,36.58,36.58,36.5,36.54,2900.0,25.7897,25.7897,25.7333,25.7615,2900.0
2006-03-06 14:30:00,36.54,36.71,36.54,36.64,6000.0,25.7615,25.8814,25.7615,25.832,6000.0
2006-03-06 15:00:00,36.65,36.74,36.59,36.61,9800.0,25.8391,25.9025,25.7968,25.8109,9800.0
2006-03-06 15:30:00,36.59,36.68,36.55,36.57,14400.0,25.7968,25.8602,25.7686,25.7827,14400.0
2006-03-07 09:30:00,36.51,36.57,36.46,36.48,4900.0,25.7404,25.7827,25.7051,25.7192,4900.0
2006-03-07 10:00:00,36.49,36.5,36.4,36.43,8600.0,25.7263,25.7333,25.6628,25.684,8600.0
2006-03-07 10:30:00,36.47,36.5,36.45,36.5,1700.0,25.7122,25.7333,25.6981,25.7333,1700.0
2006-03-07 11:00:00,36.44,36.48,36.4,36.45,2500.0,25.691,25.7192,25.6628,25.6981,2500.0
2006-03-07 11:30:00,36.46,36.5,36.43,36.43,1800.0,25.7051,25.7333,25.684,25.684,1800.0
2006-03-07 12:00:00,36.43,36.43,36.36,36.41,5200.0,25.684,25.684,25.6346,25.6699,5200.0
2006-03-07 12:30:00,36.42,36.48,36.36,36.36,3600.0,25.6769,25.7192,25.6346,25.6346,3600.0
2006-03-07 13:00:00,36.36,36.42,36.36,36.41,3400.0,25.6346,25.6769,25.6346,25.6699,3400.0
2006-03-07 13:30:00,36.41,36.49,36.41,36.44,5600.0,25.6699,25.7263,25.6699,25.691,5600.0
2006-03-07 14:00:00,36.42,36.45,36.4,36.44,8200.0,25.6769,25.6981,25.6628,25.691,8200.0
2006-03-07 14:30:00,36.44,36.5,36.35,36.5,6800.0,25.691,25.7333,25.6276,25.7333,6800.0
2006-03-07 15:00:00,36.5,36.53,36.47,36.52,10600.0,25.7333,25.7545,25.7122,25.7474,10600.0
2006-03-07 15:30:00,36.53,36.67,36.52,36.63,16200.0,25.7545,25.8532,25.7474,25.825,16200.0
2006-03-08 09:30:00,36.4,36.67,36.4,36.61,8800.0,25.6628,25.8532,25.6628,25.8109,8800.0
2006-03-08 10:00:00,36.59,36.64,36.57,36.6,8500.0,25.7968,25.832,25.7827,25.8038,8500.0
2006-03-08 10:30:00,36.61,36.65,36.6,36.6,4300.0,25.8109,25.8391,25.8038,25.8038,4300.0
2006-03-08 11:00:00,36.6,36.61,36.58,36.59,13200.0,25.8038,25.8109,25.7897,25.7968,13200.0
2006-03-08 11:30:00,36.57,36.57,36.44,36.49,7200.0,25.7827,25.7827,25.691,25.7263,7200.0
2006-03-08 12:00:00,36.52,36.52,36.43,36.51,5300.0,25.7474,25.7474,25.684,25.7404,5300.0
2006-03-08 12:30:00,36.47,36.5,36.46,36.48,4000.0,25.7122,25.7333,25.7051,25.7192,4000.0
2006-03-08 13:00:00,36.48,36.55,36.43,36.51,3200.0,25.7192,25.7686,25.684,25.7404,3200.0
2006-03-08 13:30:00,36.53,36.55,36.44,36.47,2900.0,25.7545,25.7686,25.691,25.7122,2900.0
2006-03-08 14:00:00,36.48,36.64,36.44,36.64,7300.0,25.7192,25.832,25.691,25.832,7300.0
2006-03-08 14:30:00,36.67,36.71,36.66,36.67,2800.0,25.8532,25.8814,25.8461,25.8532,2800.0
2006-03-08 15:00:00,36.67,36.76,36.62,36.76,3100.0,25.8532,25.9166,25.8179,25.9166,3100.0
2006-03-08 15:30:00,36.75,36.75,36.5,36.52,18100.0,25.9096,25.9096,25.7333,25.7474,18100.0
2006-03-09 09:30:00,36.65,36.66,36.54,36.61,7000.0,25.8391,25.8461,25.7615,25.8109,7000.0
2006-03-09 10:00:00,36.62,36.74,36.61,36.67,4800.0,25.8179,25.9025,25.8109,25.8532,4800.0
2006-03-09 10:30:00,36.65,36.76,36.63,36.76,3300.0,25.8391,25.9166,25.825,25.9166,3300.0
2006-03-09 11:00:00,36.71,36.74,36.58,36.64,5300.0,25.8814,25.9025,25.7897,25.832,5300.0
2006-03-09 11:30:00,36.64,36.75,36.61,36.61,3500.0,25.832,25.9096,25.8109,25.8109,3500.0
2006-03-09 12:00:00,36.61,36.61,36.5,36.56,8300.0,25.8109,25.8109,25.7333,25.7756,8300.0
2006-03-09 12:30:00,36.55,36.55,36.45,36.5,7100.0,25.7686,25.7686,25.6981,25.7333,7100.0
2006-03-09 13:00:00,36.5,36.51,36.4,36.4,8800.0,25.7333,25.7404,25.6628,25.6628,8800.0
2006-03-09 13:30:00,36.4,36.51,36.4,36.48,7000.0,25.6628,25.7404,25.6628,25.7192,7000.0
2006-03-09 14:00:00,36.49,36.57,36.47,36.5,3000.0,25.7263,25.7827,25.7122,25.7333,3000.0
2006-03-09 14:30:00,36.55,36.62,36.54,36.61,12300.0,25.7686,25.8179,25.7615,25.8109,12300.0
2006-03-09 15:00:00,36.61,36.66,36.32,36.35,13900.0,25.8109,25.8461,25.6064,25.6276,13900.0
2006-03-09 15:30:00,36.34,36.34,36.1,36.12,12500.0,25.6205,25.6205,25.4513,25.4654,12500.0
2006-03-10 09:30:00,36.39,36.39,36.18,36.3,6100.0,25.6558,25.6558,25.5077,25.5923,6100.0
2006-03-10 10:00:00,36.25,36.4,36.25,36.4,5100.0,25.5571,25.6628,25.5571,25.6628,5100.0
2006-03-10 10:30:00,36.46,36.61,36.44,36.61,3200.0,25.7051,25.8109,25.691,25.8109,3200.0
2006-03-10 11:00:00,36.61,36.61,36.5,36.59,5600.0,25.8109,25.8109,25.7333,25.7968,5600.0
2006-03-10 11:30:00,36.6,36.7,36.6,36.64,4600.0,25.8038,25.8743,25.8038,25.832,4600.0
2006-03-10 12:00:00,36.65,36.74,36.64,36.72,13100.0,25.8391,25.9025,25.832,25.8884,13100.0
2006-03-10 12:30:00,36.74,36.8,36.74,36.8,3900.0,25.9025,25.9448,25.9025,25.9448,3900.0
2006-03-10 13:00:00,36.78,36.8,36.74,36.8,1400.0,25.9307,25.9448,25.9025,25.9448,1400.0
2006-03-10 13:30:00,36.78,37.05,36.78,37.0,20100.0,25.9307,26.1211,25.9307,26.0858,20100.0
2006-03-10 14:00:00,37.01,37.07,36.97,37.0,9800.0,26.0929,26.1352,26.0647,26.0858,9800.0
2006-03-10 14:30:00,36.98,36.98,36.81,36.85,12400.0,26.0717,26.0717,25.9519,25.9801,12400.0
2006-03-10 15:00:00,36.86,36.87,36.8,36.85,13200.0,25.9871,25.9942,25.9448,25.9801,13200.0
2006-03-10 15:30:00,36.83,37.06,36.8,37.04,23900.0,25.966,26.1281,25.9448,26.114,23900.0
2006-03-13 09:30:00,37.19,37.3,37.18,37.3,28200.0,26.2198,26.2973,26.2127,26.2973,28200.0
2006-03-13 10:00:00,37.26,37.7,37.18,37.54,36100.0,26.2691,26.5794,26.2127,26.4666,36100.0
2006-03-13 10:30:00,37.55,37.55,37.31,37.39,13700.0,26.4736,26.4736,26.3044,26.3608,13700.0
2006-03-13 11:00:00,37.45,37.6,37.41,37.44,15900.0,26.4031,26.5089,26.3749,26.3961,15900.0
2006-03-13 11:30:00,37.45,37.53,37.4,37.51,5500.0,26.4031,26.4595,26.3679,26.4454,5500.0
2006-03-13 12:00:00,37.51,37.62,37.5,37.61,14300.0,26.4454,26.523,26.4384,26.5159,14300.0
2006-03-13 12:30:00,37.58,37.58,37.28,37.31,9700.0,26.4948,26.4948,26.2832,26.3044,9700.0
2006-03-13 13:00:00,37.33,37.4,37.32,37.33,6700.0,26.3185,26.3679,26.3114,26.3185,6700.0
2006-03-13 13:30:00,37.38,37.43,37.32,37.39,7400.0,26.3538,26.389,26.3114,26.3608,7400.0
2006-03-13 14:00:00,37.39,37.44,37.39,37.44,9600.0,26.3608,26.3961,26.3608,26.3961,9600.0
2006-03-13 14:30:00,37.43,37.43,37.32,37.36,5200.0,26.389,26.389,26.3114,26.3397,5200.0
2006-03-13 15:00:00,37.38,37.42,37.34,37.4,18000.0,26.3538,26.382,26.3256,26.3679,18000.0
2006-03-13 15:30:00,37.38,37.51,37.37,37.5,29200.0,26.3538,26.4454,26.3467,26.4384,29200.0
2006-03-14 09:30:00,37.6,37.7,37.44,37.67,19400.0,26.5089,26.5794,26.3961,26.5582,19400.0
2006-03-14 10:00:00,37.66,37.73,37.4,37.45,14900.0,26.5512,26.6005,26.3679,26.4031,14900.0
2006-03-14 10:30:00,37.45,37.47,37.28,37.28,13700.0,26.4031,26.4172,26.2832,26.2832,13700.0
2006-03-14 11:00:00,37.34,37.69,37.28,37.69,13800.0,26.3256,26.5723,26.2832,26.5723,13800.0
2006-03-14 11:30:00,37.66,37.7,37.63,37.69,18800.0,26.5512,26.5794,26.53,26.5723,18800.0
2006-03-14 12:00:00,37.7,37.73,37.67,37.7,3600.0,26.5794,26.6005,26.5582,26.5794,3600.0
2006-03-14 12:30:00,37.68,37.8,37.63,37.76,11100.0,26.5653,26.6499,26.53,26.6217,11100.0
2006-03-14 13:00:00,37.8,37.85,37.8,37.82,8400.0,26.6499,26.6851,26.6499,26.664,8400.0
2006-03-14 13:30:00,37.81,37.85,37.8,37.8,5400.0,26.6569,26.6851,26.6499,26.6499,5400.0
2006-03-14 14:00:00,37.81,37.81,37.75,37.8,9300.0,26.6569,26.6569,26.6146,26.6499,9300.0
2006-03-14 14:30:00,37.8,37.8,37.79,37.8,5200.0,26.6499,26.6499,26.6428,26.6499,5200.0
2006-03-14 15:00:00,37.8,37.8,37.72,37.77,28300.0,26.6499,26.6499,26.5935,26.6287,28300.0
2006-03-14 15:30:00,37.76,37.8,37.64,37.71,54300.0,26.6217,26.6499,26.5371,26.5864,54300.0
2006-03-15 09:30:00,37.72,37.72,37.27,37.3,22100.0,26.5935,26.5935,26.2762,26.2973,22100.0
2006-03-15 10:00:00,37.28,37.35,37.26,37.35,10100.0,26.2832,26.3326,26.2691,26.3326,10100.0
2006-03-15 10:30:00,37.36,37.5,37.36,37.49,7800.0,26.3397,26.4384,26.3397,26.4313,7800.0
2006-03-15 11:00:00,37.49,37.53,37.45,37.52,9400.0,26.4313,26.4595,26.4031,26.4525,9400.0
2006-03-15 11:30:00,37.52,37.54,37.51,37.51,3500.0,26.4525,26.4666,26.4454,26.4454,3500.0
2006-03-15 12:00:00,37.51,37.51,37.48,37.48,2500.0,26.4454,26.4454,26.4243,26.4243,2500.0
2006-03-15 12:30:00,37.45,37.53,37.26,37.53,9200.0,26.4031,26.4595,26.2691,26.4595,9200.0
2006-03-15 13:00:00,37.59,37.68,37.59,37.67,3300.0,26.5018,26.5653,26.5018,26.5582,3300.0
2006-03-15 13:30:00,37.66,37.67,37.62,37.62,2000.0,26.5512,26.5582,26.523,26.523,2000.0
2006-03-15 14:00:00,37.61,37.61,37.45,37.48,4600.0,26.5159,26.5159,26.4031,26.4243,4600.0
2006-03-15 14:30:00,37.5,37.61,37.5,37.61,6900.0,26.4384,26.5159,26.4384,26.5159,6900.0
2006-03-15 15:00:00,37.61,37.65,37.6,37.65,9300.0,26.5159,26.5441,26.5089,26.5441,9300.0
2006-03-15 15:30:00,37.64,37.65,37.48,37.63,14600.0,26.5371,26.5441,26.4243,26.53,14600.0
2006-03-16 09:30:00,37.82,37.82,37.43,37.56,18900.0,26.664,26.664,26.389,26.4807,18900.0
2006-03-16 10:00:00,37.53,37.78,37.52,37.63,15400.0,26.4595,26.6358,26.4525,26.53,15400.0
2006-03-16 10:30:00,37.6,37.7,37.56,37.69,15800.0,26.5089,26.5794,26.4807,26.5723,15800.0
2006-03-16 11:00:00,37.7,37.7,37.61,37.68,9500.0,26.5794,26.5794,26.5159,26.5653,9500.0
2006-03-16 11:30:00,37.62,37.7,37.6,37.69,12700.0,26.523,26.5794,26.5089,26.5723,12700.0
2006-03-16 12:00:00,37.7,37.72,37.67,37.7,6200.0,26.5794,26.5935,26.5582,26.5794,6200.0
2006-03-16 12:30:00,37.7,37.87,37.67,37.84,27100.0,26.5794,26.6992,26.5582,26.6781,27100.0
2006-03-16 13:00:00,37.86,37.93,37.71,37.78,15700.0,26.6922,26.7415,26.5864,26.6358,15700.0
2006-03-16 13:30:00,37.74,37.91,37.73,37.84,7200.0,26.6076,26.7274,26.6005,26.6781,7200.0
2006-03-16 14:00:00,37.84,37.84,37.71,37.71,3500.0,26.6781,26.6781,26.5864,26.5864,3500.0
2006-03-16 14:30:00,37.72,37.74,37.49,37.59,10300.0,26.5935,26.6076,26.4313,26.5018,10300.0
2006-03-16 15:00:00,37.59,37.82,37.58,37.77,13600.0,26.5018,26.664,26.4948,26.6287,13600.0
2006-03-16 15:30:00,37.85,37.87,37.7,37.77,12900.0,26.6851,26.6992,26.5794,26.6287,12900.0
2006-03-17 09:30:00,37.88,37.9,37.66,37.71,31300.0,26.7063,26.7204,26.5512,26.5864,31300.0
2006-03-17 10:00:00,37.65,37.8,37.61,37.79,12300.0,26.5441,26.6499,26.5159,26.6428,12300.0
2006-03-17 10:30:00,37.75,37.82,37.74,37.82,13800.0,26.6146,26.664,26.6076,26.664,13800.0
2006-03-17 11:00:00,37.81,37.82,37.78,37.81,6100.0,26.6569,26.664,26.6358,26.6569,6100.0
2006-03-17 11:30:00,37.81,37.86,37.81,37.85,7900.0,26.6569,26.6922,26.6569,26.6851,7900.0
2006-03-17 12:00:00,37.87,37.98,37.86,37.98,28600.0,26.6992,26.7768,26.6922,26.7768,28600.0
2006-03-17 12:30:00,37.98,38.1,37.97,37.99,28700.0,26.7768,26.8614,26.7697,26.7838,28700.0
2006-03-17 13:00:00,38.01,38.09,38.0,38.02,9700.0,26.7979,26.8543,26.7909,26.805,9700.0
2006-03-17 13:30:00,38.02,38.09,38.01,38.01,8400.0,26.805,26.8543,26.7979,26.7979,8400.0
2006-03-17 14:00:00,38.03,38.1,38.0,38.01,14100.0,26.812,26.8614,26.7909,26.7979,14100.0
2006-03-17 14:30:00,38.01,38.07,38.0,38.01,29100.0,26.7979,26.8402,26.7909,26.7979,29100.0
2006-03-17 15:00:00,38.02,38.1,38.0,38.09,10800.0,26.805,26.8614,26.7909,26.8543,10800.0
2006-03-17 15:30:00,38.06,38.25,38.06,38.24,37600.0,26.8332,26.9671,26.8332,26.9601,37600.0
2006-03-20 09:30:00,38.15,38.75,38.15,38.74,42600.0,26.8966,27.3196,26.8966,27.3126,42600.0
2006-03-20 10:00:00,38.75,38.91,38.67,38.9,29600.0,27.3196,27.4324,27.2632,27.4254,29600.0
2006-03-20 10:30:00,38.9,39.23,38.89,39.16,38700.0,27.4254,27.658,27.4183,27.6087,38700.0
2006-03-20 11:00:00,39.11,39.13,38.92,39.01,53500.0,27.5734,27.5875,27.4395,27.5029,53500.0
2006-03-20 11:30:00,39.01,39.06,38.99,39.05,42500.0,27.5029,27.5382,27.4888,27.5311,42500.0
2006-03-20 12:00:00,39.06,39.09,39.01,39.06,51300.0,27.5382,27.5593,27.5029,27.5382,51300.0
2006-03-20 12:30:00,39.06,39.12,39.0,39.11,40600.0,27.5382,27.5805,27.4959,27.5734,40600.0
2006-03-20 13:00:00,39.1,39.14,38.95,39.01,28400.0,27.5664,27.5946,27.4606,27.5029,28400.0
2006-03-20 13:30:00,39.01,39.25,39.0,39.18,24300.0,27.5029,27.6721,27.4959,27.6228,24300.0
2006-03-20 14:00:00,39.18,39.25,39.11,39.15,16800.0,27.6228,27.6721,27.5734,27.6016,16800.0
2006-03-20 14:30:00,39.15,39.45,39.15,39.44,47800.0,27.6016,27.8131,27.6016,27.8061,47800.0
2006-03-20 15:00:00,39.45,39.47,39.25,39.27,60800.0,27.8131,27.8272,27.6721,27.6862,60800.0
2006-03-20 15:30:00,39.28,39.59,39.25,39.51,109200.0,27.6933,27.9119,27.6721,27.8554,109200.0
2006-03-21 09:30:00,39.59,39.59,39.19,39.29,55800.0,27.9119,27.9119,27.6298,27.7003,55800.0
2006-03-21 10:00:00,39.21,39.3,39.2,39.23,80700.0,27.6439,27.7074,27.6369,27.658,80700.0
2006-03-21 10:30:00,39.25,39.4,39.23,39.38,77100.0,27.6721,27.7779,27.658,27.7638,77100.0
2006-03-21 11:00:00,39.35,39.36,39.3,39.3,51800.0,27.7426,27.7497,27.7074,27.7074,51800.0
2006-03-21 11:30:00,39.31,39.31,39.1,39.14,55900.0,27.7144,27.7144,27.5664,27.5946,55900.0
2006-03-21 12:00:00,39.13,39.3,39.12,39.26,79000.0,27.5875,27.7074,27.5805,27.6792,79000.0
2006-03-21 12:30:00,39.24,39.3,39.22,39.26,31900.0,27.6651,27.7074,27.651,27.6792,31900.0
2006-03-21 13:00:00,39.26,39.26,39.22,39.26,20600.0,27.6792,27.6792,27.651,27.6792,20600.0
2006-03-21 13:30:00,39.26,39.26,39.18,39.21,44400.0,27.6792,27.6792,27.6228,27.6439,44400.0
2006-03-21 14:00:00,39.22,39.23,39.17,39.18,42300.0,27.651,27.658,27.6157,27.6228,42300.0
2006-03-21 14:30:00,39.18,39.19,39.06,39.11,76200.0,27.6228,27.6298,27.5382,27.5734,76200.0
2006-03-21 15:00:00,39.12,39.2,39.1,39.18,61900.0,27.5805,27.6369,27.5664,27.6228,61900.0
2006-03-21 15:30:00,39.19,39.25,39.08,39.18,91200.0,27.6298,27.6721,27.5523,27.6228,91200.0
2006-03-22 09:30:00,39.25,39.38,39.18,39.22,47200.0,27.6721,27.7638,27.6228,27.651,47200.0
2006-03-22 10:00:00,39.22,39.24,38.78,38.99,47900.0,27.651,27.6651,27.3408,27.4888,47900.0
2006-03-22 10:30:00,38.99,39.15,38.98,39.1,68100.0,27.4888,27.6016,27.4818,27.5664,68100.0
2006-03-22 11:00:00,39.05,39.12,39.05,39.12,27400.0,27.5311,27.5805,27.5311,27.5805,27400.0
2006-03-22 11:30:00,39.1,39.18,39.02,39.05,69000.0,27.5664,27.6228,27.51,27.5311,69000.0
2006-03-22 12:00:00,39.05,39.12,39.05,39.1,12900.0,27.5311,27.5805,27.5311,27.5664,12900.0
2006-03-22 12:30:00,39.1,39.2,39.05,39.2,56400.0,27.5664,27.6369,27.5311,27.6369,56400.0
2006-03-22 13:00:00,39.19,39.2,39.08,39.09,31400.0,27.6298,27.6369,27.5523,27.5593,31400.0
2006-03-22 13:30:00,39.09,39.13,39.08,39.13,10400.0,27.5593,27.5875,27.5523,27.5875,10400.0
2006-03-22 14:00:00,39.12,39.19,39.08,39.17,27800.0,27.5805,27.6298,27.5523,27.6157,27800.0
2006-03-22 14:30:00,39.17,39.2,39.13,39.14,11500.0,27.6157,27.6369,27.5875,27.5946,11500.0
2006-03-22 15:00:00,39.14,39.17,39.02,39.14,40200.0,27.5946,27.6157,27.51,27.5946,40200.0
2006-03-22 15:30:00,39.15,39.21,39.14,39.2,32200.0,27.6016,27.6439,27.5946,27.6369,32200.0
2006-03-23 09:30:00,39.2,39.2,38.96,39.06,23600.0,27.6369,27.6369,27.4677,27.5382,23600.0
2006-03-23 10:00:00,39.08,39.15,39.05,39.12,6700.0,27.5523,27.6016,27.5311,27.5805,6700.0
2006-03-23 10:30:00,39.12,39.12,39.0,39.01,4200.0,27.5805,27.5805,27.4959,27.5029,4200.0
2006-03-23 11:00:00,39.01,39.18,39.01,39.12,5700.0,27.5029,27.6228,27.5029,27.5805,5700.0
2006-03-23 11:30:00,39.14,39.15,38.8,38.88,22300.0,27.5946,27.6016,27.3549,27.4113,22300.0
2006-03-23 12:00:00,38.82,38.99,38.7,38.9,31900.0,27.369,27.4888,27.2844,27.4254,31900.0
2006-03-23 12:30:00,38.9,38.93,38.84,38.89,7500.0,27.4254,27.4465,27.3831,27.4183,7500.0
2006-03-23 13:00:00,38.89,38.89,38.75,38.79,5600.0,27.4183,27.4183,27.3196,27.3478,5600.0
2006-03-23 13:30:00,38.79,38.9,38.77,38.79,8900.0,27.3478,27.4254,27.3337,27.3478,8900.0
2006-03-23 14:00:00,38.8,38.85,38.6,38.69,12700.0,27.3549,27.3901,27.2139,27.2773,12700.0
2006-03-23 14:30:00,38.67,38.69,38.53,38.59,10900.0,27.2632,27.2773,27.1645,27.2068,10900.0
2006-03-23 15:00:00,38.55,38.62,38.51,38.53,19400.0,27.1786,27.228,27.1504,27.1645,19400.0
2006-03-23 15:30:00,38.57,38.68,38.44,38.58,46300.0,27.1927,27.2703,27.1011,27.1998,46300.0
2006-03-24 09:30:00,38.45,38.61,38.3,38.5,14400.0,27.1081,27.2209,27.0024,27.1434,14400.0
2006-03-24 10:00:00,38.49,38.5,38.43,38.46,7800.0,27.1363,27.1434,27.094,27.1152,7800.0
2006-03-24 10:30:00,38.47,38.47,38.39,38.42,7600.0,27.1222,27.1222,27.0658,27.087,7600.0
2006-03-24 11:00:00,38.42,38.43,38.35,38.38,8500.0,27.087,27.094,27.0376,27.0588,8500.0
2006-03-24 11:30:00,38.38,38.4,38.29,38.39,18000.0,27.0588,27.0729,26.9953,27.0658,18000.0
2006-03-24 12:00:00,38.4,38.51,38.39,38.47,6200.0,27.0729,27.1504,27.0658,27.1222,6200.0
2006-03-24 12:30:00,38.5,38.61,38.5,38.6,5900.0,27.1434,27.2209,27.1434,27.2139,5900.0
2006-03-24 13:00:00,38.6,38.64,38.59,38.64,10200.0,27.2139,27.2421,27.2068,27.2421,10200.0
2006-03-24 13:30:00,38.64,38.72,38.61,38.71,13200.0,27.2421,27.2985,27.2209,27.2914,13200.0
2006-03-24 14:00:00,38.71,38.72,38.54,38.69,15800.0,27.2914,27.2985,27.1716,27.2773,15800.0
2006-03-24 14:30:00,38.7,38.7,38.63,38.65,14300.0,27.2844,27.2844,27.235,27.2491,14300.0
2006-03-24 15:00:00,38.66,38.68,38.58,38.63,20700.0,27.2562,27.2703,27.1998,27.235,20700.0
2006-03-24 15:30:00,38.64,38.68,38.61,38.63,25700.0,27.2421,27.2703,27.2209,27.235,25700.0
2006-03-27 09:30:00,38.57,38.61,38.37,38.38,8100.0,27.1927,27.2209,27.0517,27.0588,8100.0
2006-03-27 10:00:00,38.37,38.44,38.31,38.34,5800.0,27.0517,27.1011,27.0094,27.0306,5800.0
2006-03-27 10:30:00,38.35,38.44,38.34,38.36,4700.0,27.0376,27.1011,27.0306,27.0447,4700.0
2006-03-27 11:00:00,38.33,38.37,38.26,38.32,4600.0,27.0235,27.0517,26.9742,27.0165,4600.0
2006-03-27 11:30:00,38.37,38.4,38.37,38.39,1500.0,27.0517,27.0729,27.0517,27.0658,1500.0
2006-03-27 12:00:00,38.4,38.4,38.37,38.38,2000.0,27.0729,27.0729,27.0517,27.0588,2000.0
2006-03-27 12:30:00,38.37,38.4,38.37,38.39,5000.0,27.0517,27.0729,27.0517,27.0658,5000.0
2006-03-27 13:00:00,38.38,38.4,38.38,38.39,2800.0,27.0588,27.0729,27.0588,27.0658,2800.0
2006-03-27 13:30:00,38.4,38.4,38.37,38.39,1300.0,27.0729,27.0729,27.0517,27.0658,1300.0
2006-03-27 14:00:00,38.39,38.43,38.38,38.41,4400.0,27.0658,27.094,27.0588,27.0799,4400.0
2006-03-27 14:30:00,38.41,38.42,38.4,38.41,3700.0,27.0799,27.087,27.0729,27.0799,3700.0
2006-03-27 15:00:00,38.42,38.42,38.32,38.38,13000.0,27.087,27.087,27.0165,27.0588,13000.0
2006-03-27 15:30:00,38.38,38.57,38.37,38.53,13700.0,27.0588,27.1927,27.0517,27.1645,13700.0
2006-03-28 09:30:00,38.66,38.66,38.25,38.33,18900.0,27.2562,27.2562,26.9671,27.0235,18900.0
2006-03-28 10:00:00,38.35,38.52,38.34,38.52,17600.0,27.0376,27.1575,27.0306,27.1575,17600.0
2006-03-28 10:30:00,38.52,38.84,38.52,38.82,13300.0,27.1575,27.3831,27.1575,27.369,13300.0
2006-03-28 11:00:00,38.77,38.78,38.66,38.67,3100.0,27.3337,27.3408,27.2562,27.2632,3100.0
2006-03-28 11:30:00,38.68,38.84,38.68,38.84,6300.0,27.2703,27.3831,27.2703,27.3831,6300.0
2006-03-28 12:00:00,38.85,39.07,38.85,39.05,20400.0,27.3901,27.5452,27.3901,27.5311,20400.0
2006-03-28 12:30:00,39.07,39.17,39.05,39.16,7200.0,27.5452,27.6157,27.5311,27.6087,7200.0
2006-03-28 13:00:00,39.05,39.18,39.05,39.12,10200.0,27.5311,27.6228,27.5311,27.5805,10200.0
2006-03-28 13:30:00,39.12,39.23,39.07,39.19,12800.0,27.5805,27.658,27.5452,27.6298,12800.0
2006-03-28 14:00:00,39.17,39.17,38.97,38.99,8700.0,27.6157,27.6157,27.4747,27.4888,8700.0
2006-03-28 14:30:00,38.98,39.12,38.92,38.95,20600.0,27.4818,27.5805,27.4395,27.4606,20600.0
2006-03-28 15:00:00,38.94,39.0,38.82,38.83,30300.0,27.4536,27.4959,27.369,27.376,30300.0
2006-03-28 15:30:00,38.82,39.01,38.8,38.93,56100.0,27.369,27.5029,27.3549,27.4465,56100.0
2006-03-29 09:30:00,38.8,38.98,38.72,38.76,14400.0,27.3549,27.4818,27.2985,27.3267,14400.0
2006-03-29 10:00:00,38.76,39.04,38.74,38.93,15400.0,27.3267,27.5241,27.3126,27.4465,15400.0
2006-03-29 10:30:00,38.97,38.97,38.9,38.92,3800.0,27.4747,27.4747,27.4254,27.4395,3800.0
2006-03-29 11:00:00,38.93,39.05,38.93,39.05,14100.0,27.4465,27.5311,27.4465,27.5311,14100.0
2006-03-29 11:30:00,39.07,39.18,39.07,39.15,4100.0,27.5452,27.6228,27.5452,27.6016,4100.0
2006-03-29 12:00:00,39.1,39.14,39.02,39.14,2700.0,27.5664,27.5946,27.51,27.5946,2700.0
2006-03-29 12:30:00,39.12,39.12,39.08,39.08,2800.0,27.5805,27.5805,27.5523,27.5523,2800.0
2006-03-29 13:00:00,39.09,39.15,39.04,39.15,2900.0,27.5593,27.6016,27.5241,27.6016,2900.0
2006-03-29 13:30:00,39.15,39.15,39.02,39.05,5600.0,27.6016,27.6016,27.51,27.5311,5600.0
2006-03-29 14:00:00,39.05,39.13,39.02,39.12,3900.0,27.5311,27.5875,27.51,27.5805,3900.0
2006-03-29 14:30:00,39.1,39.16,39.08,39.15,4200.0,27.5664,27.6087,27.5523,27.6016,4200.0
2006-03-29 15:00:00,39.14,39.18,39.06,39.18,20500.0,27.5946,27.6228,27.5382,27.6228,20500.0
2006-03-29 15:30:00,39.16,39.2,39.05,39.2,28100.0,27.6087,27.6369,27.5311,27.6369,28100.0
2006-03-30 09:30:00,39.08,39.23,39.08,39.09,5900.0,27.5523,27.658,27.5523,27.5593,5900.0
2006-03-30 10:00:00,39.1,39.2,39.02,39.03,11400.0,27.5664,27.6369,27.51,27.517,11400.0
2006-03-30 10:30:00,39.04,39.09,38.95,39.05,11100.0,27.5241,27.5593,27.4606,27.5311,11100.0
2006-03-30 11:00:00,39.0,39.08,38.93,39.07,10500.0,27.4959,27.5523,27.4465,27.5452,10500.0
2006-03-30 11:30:00,39.09,39.23,39.05,39.07,10600.0,27.5593,27.658,27.5311,27.5452,10600.0
2006-03-30 12:00:00,39.07,39.13,38.99,39.08,12300.0,27.5452,27.5875,27.4888,27.5523,12300.0
2006-03-30 12:30:00,39.08,39.19,39.06,39.14,6700.0,27.5523,27.6298,27.5382,27.5946,6700.0
2006-03-30 13:00:00,39.11,39.11,39.01,39.05,15500.0,27.5734,27.5734,27.5029,27.5311,15500.0
2006-03-30 13:30:00,39.05,39.07,39.01,39.07,5200.0,27.5311,27.5452,27.5029,27.5452,5200.0
2006-03-30 14:00:00,39.06,39.1,38.8,38.87,9100.0,27.5382,27.5664,27.3549,27.4042,9100.0
2006-03-30 14:30:00,38.86,38.88,38.8,38.8,5600.0,27.3972,27.4113,27.3549,27.3549,5600.0
2006-03-30 15:00:00,38.83,38.84,38.75,38.75,11200.0,27.376,27.3831,27.3196,27.3196,11200.0
2006-03-30 15:30:00,38.73,38.83,38.7,38.72,28100.0,27.3055,27.376,27.2844,27.2985,28100.0
2006-03-31 09:30:00,38.7,39.2,38.7,38.85,23300.0,27.2844,27.6369,27.2844,27.3901,23300.0
2006-03-31 10:00:00,38.84,38.84,38.68,38.73,10600.0,27.3831,27.3831,27.2703,27.3055,10600.0
2006-03-31 10:30:00,38.72,38.75,38.65,38.7,11900.0,27.2985,27.3196,27.2491,27.2844,11900.0
2006-03-31 11:00:00,38.71,38.83,38.68,38.75,9000.0,27.2914,27.376,27.2703,27.3196,9000.0
2006-03-31 11:30:00,38.76,38.76,38.62,38.65,9400.0,27.3267,27.3267,27.228,27.2491,9400.0
2006-03-31 12:00:00,38.65,38.66,38.53,38.56,9500.0,27.2491,27.2562,27.1645,27.1857,9500.0
2006-03-31 12:30:00,38.57,38.58,38.5,38.51,8600.0,27.1927,27.1998,27.1434,27.1504,8600.0
2006-03-31 13:00:00,38.52,38.52,38.47,38.49,42400.0,27.1575,27.1575,27.1222,27.1363,42400.0
2006-03-31 13:30:00,38.47,38.47,38.4,38.41,8400.0,27.1222,27.1222,27.0729,27.0799,8400.0
2006-03-31 14:00:00,38.4,38.52,38.4,38.45,14000.0,27.0729,27.1575,27.0729,27.1081,14000.0
2006-03-31 14:30:00,38.46,38.5,38.42,38.45,16800.0,27.1152,27.1434,27.087,27.1081,16800.0
2006-03-31 15:00:00,38.45,38.47,38.4,38.47,18400.0,27.1081,27.1222,27.0729,27.1222,18400.0
2006-03-31 15:30:00,38.45,39.0,38.42,38.51,54900.0,27.1081,27.4959,27.087,27.1504,54900.0
2006-04-03 09:30:00,38.12,38.34,38.08,38.25,53300.0,26.8755,27.0306,26.8473,26.9671,53300.0
2006-04-03 10:00:00,38.25,38.29,38.1,38.15,39600.0,26.9671,26.9953,26.8614,26.8966,39600.0
2006-04-03 10:30:00,38.14,38.14,37.98,37.98,23500.0,26.8896,26.8896,26.7768,26.7768,23500.0
2006-04-03 11:00:00,37.98,37.98,37.77,37.78,20200.0,26.7768,26.7768,26.6287,26.6358,20200.0
2006-04-03 11:30:00,37.78,37.78,37.4,37.41,43500.0,26.6358,26.6358,26.3679,26.3749,43500.0
2006-04-03 12:00:00,37.41,37.59,37.35,37.52,21200.0,26.3749,26.5018,26.3326,26.4525,21200.0
2006-04-03 12:30:00,37.54,37.54,37.43,37.43,15800.0,26.4666,26.4666,26.389,26.389,15800.0
2006-04-03 13:00:00,37.43,37.43,37.23,37.24,26800.0,26.389,26.389,26.248,26.255,26800.0
2006-04-03 13:30:00,37.23,37.23,37.16,37.16,39200.0,26.248,26.248,26.1986,26.1986,39200.0
2006-04-03 14:00:00,37.16,37.19,37.14,37.14,22200.0,26.1986,26.2198,26.1845,26.1845,22200.0
2006-04-03 14:30:00,37.14,37.15,37.13,37.14,25900.0,26.1845,26.1916,26.1775,26.1845,25900.0
2006-04-03 15:00:00,37.14,37.15,37.09,37.09,32400.0,26.1845,26.1916,26.1493,26.1493,32400.0
2006-04-03 15:30:00,37.1,37.16,37.05,37.1,100600.0,26.1563,26.1986,26.1211,26.1563,100600.0
2006-04-04 09:30:00,37.0,37.25,36.99,37.01,47300.0,26.0858,26.2621,26.0788,26.0929,47300.0
2006-04-04 10:00:00,37.06,37.21,37.06,37.07,37300.0,26.1281,26.2339,26.1281,26.1352,37300.0
2006-04-04 10:30:00,37.08,37.12,37.07,37.1,17200.0,26.1422,26.1704,26.1352,26.1563,17200.0
2006-04-04 11:00:00,37.09,37.33,37.09,37.28,12300.0,26.1493,26.3185,26.1493,26.2832,12300.0
2006-04-04 11:30:00,37.28,37.38,37.24,37.25,47500.0,26.2832,26.3538,26.255,26.2621,47500.0
2006-04-04 12:00:00,37.26,37.26,37.22,37.25,12800.0,26.2691,26.2691,26.2409,26.2621,12800.0
2006-04-04 12:30:00,37.25,37.28,37.22,37.25,24000.0,26.2621,26.2832,26.2409,26.2621,24000.0
2006-04-04 13:00:00,37.24,37.27,37.22,37.22,18400.0,26.255,26.2762,26.2409,26.2409,18400.0
2006-04-04 13:30:00,37.24,37.27,37.2,37.23,19800.0,26.255,26.2762,26.2268,26.248,19800.0
2006-04-04 14:00:00,37.24,37.29,37.22,37.25,22800.0,26.255,26.2903,26.2409,26.2621,22800.0
2006-04-04 14:30:00,37.25,37.28,37.22,37.23,22200.0,26.2621,26.2832,26.2409,26.248,22200.0
2006-04-04 15:00:00,37.24,37.27,37.22,37.26,22500.0,26.255,26.2762,26.2409,26.2691,22500.0
2006-04-04 15:30:00,37.25,37.27,37.18,37.18,31200.0,26.2621,26.2762,26.2127,26.2127,31200.0
2006-04-05 09:30:00,37.35,37.35,37.18,37.25,3000.0,26.3326,26.3326,26.2127,26.2621,3000.0
2006-04-05 10:00:00,37.22,37.42,37.22,37.42,7800.0,26.2409,26.382,26.2409,26.382,7800.0
2006-04-05 10:30:00,37.41,37.41,37.18,37.18,10800.0,26.3749,26.3749,26.2127,26.2127,10800.0
2006-04-05 11:00:00,37.19,37.22,37.19,37.19,12700.0,26.2198,26.2409,26.2198,26.2198,12700.0
2006-04-05 11:30:00,37.2,37.25,37.18,37.24,10200.0,26.2268,26.2621,26.2127,26.255,10200.0
2006-04-05 12:00:00,37.24,37.27,37.18,37.18,60400.0,26.255,26.2762,26.2127,26.2127,60400.0
2006-04-05 12:30:00,37.2,37.24,37.19,37.24,6900.0,26.2268,26.255,26.2198,26.255,6900.0
2006-04-05 13:00:00,37.24,37.25,37.23,37.24,12700.0,26.255,26.2621,26.248,26.255,12700.0
2006-04-05 13:30:00,37.24,37.25,37.23,37.25,6600.0,26.255,26.2621,26.248,26.2621,6600.0
2006-04-05 14:00:00,37.26,37.26,37.23,37.26,9400.0,26.2691,26.2691,26.248,26.2691,9400.0
2006-04-05 14:30:00,37.26,37.26,37.21,37.24,12700.0,26.2691,26.2691,26.2339,26.255,12700.0
2006-04-05 15:00:00,37.24,37.26,37.21,37.26,292000.0,26.255,26.2691,26.2339,26.2691,292000.0
2006-04-05 15:30:00,37.26,37.3,37.24,37.3,22800.0,26.2691,26.2973,26.255,26.2973,22800.0
2006-04-06 09:30:00,37.38,37.38,37.1,37.1,5800.0,26.3538,26.3538,26.1563,26.1563,5800.0
2006-04-06 10:00:00,37.1,37.16,37.1,37.13,1400.0,26.1563,26.1986,26.1563,26.1775,1400.0
2006-04-06 10:30:00,37.11,37.15,37.1,37.13,3500.0,26.1634,26.1916,26.1563,26.1775,3500.0
2006-04-06 11:00:00,37.13,37.26,37.13,37.18,2700.0,26.1775,26.2691,26.1775,26.2127,2700.0
2006-04-06 11:30:00,37.16,37.17,37.14,37.16,7500.0,26.1986,26.2057,26.1845,26.1986,7500.0
2006-04-06 12:00:00,37.16,37.19,37.14,37.19,6800.0,26.1986,26.2198,26.1845,26.2198,6800.0
2006-04-06 12:30:00,37.18,37.22,37.14,37.16,14800.0,26.2127,26.2409,26.1845,26.1986,14800.0
2006-04-06 13:00:00,37.16,37.19,37.16,37.18,2000.0,26.1986,26.2198,26.1986,26.2127,2000.0
2006-04-06 13:30:00,37.19,37.23,37.17,37.2,11300.0,26.2198,26.248,26.2057,26.2268,11300.0
2006-04-06 14:00:00,37.19,37.21,37.19,37.21,6800.0,26.2198,26.2339,26.2198,26.2339,6800.0
2006-04-06 14:30:00,37.19,37.21,37.18,37.2,8300.0,26.2198,26.2339,26.2127,26.2268,8300.0
2006-04-06 15:00:00,37.18,37.22,37.13,37.2,3700.0,26.2127,26.2409,26.1775,26.2268,3700.0
2006-04-06 15:30:00,37.18,37.26,37.12,37.26,16600.0,26.2127,26.2691,26.1704,26.2691,16600.0
2006-04-07 09:30:00,37.41,37.48,37.24,37.44,7900.0,26.3749,26.4243,26.255,26.3961,7900.0
2006-04-07 10:00:00,37.4,37.43,37.27,37.33,18900.0,26.3679,26.389,26.2762,26.3185,18900.0
2006-04-07 10:30:00,37.33,37.34,37.16,37.18,10400.0,26.3185,26.3256,26.1986,26.2127,10400.0
2006-04-07 11:00:00,37.17,37.27,37.17,37.2,4700.0,26.2057,26.2762,26.2057,26.2268,4700.0
2006-04-07 11:30:00,37.2,37.2,37.06,37.18,3200.0,26.2268,26.2268,26.1281,26.2127,3200.0
2006-04-07 12:00:00,37.2,37.22,37.15,37.17,10500.0,26.2268,26.2409,26.1916,26.2057,10500.0
2006-04-07 12:30:00,37.15,37.15,37.06,37.08,3900.0,26.1916,26.1916,26.1281,26.1422,3900.0
2006-04-07 13:00:00,37.08,37.16,37.06,37.13,21900.0,26.1422,26.1986,26.1281,26.1775,21900.0
2006-04-07 13:30:00,37.15,37.22,37.15,37.22,19300.0,26.1916,26.2409,26.1916,26.2409,19300.0
2006-04-07 14:00:00,37.21,37.32,37.21,37.25,14700.0,26.2339,26.3114,26.2339,26.2621,14700.0
2006-04-07 14:30:00,37.25,37.28,37.24,37.24,18200.0,26.2621,26.2832,26.255,26.255,18200.0
2006-04-07 15:00:00,37.25,37.41,37.23,37.3,92400.0,26.2621,26.3749,26.248,26.2973,92400.0
2006-04-07 15:30:00,37.29,37.33,37.12,37.12,48400.0,26.2903,26.3185,26.1704,26.1704,48400.0
2006-04-10 09:30:00,37.22,37.4,37.22,37.34,2900.0,26.2409,26.3679,26.2409,26.3256,2900.0
2006-04-10 10:00:00,37.35,37.38,37.16,37.17,4500.0,26.3326,26.3538,26.1986,26.2057,4500.0
2006-04-10 10:30:00,37.1,37.13,37.08,37.11,3600.0,26.1563,26.1775,26.1422,26.1634,3600.0
2006-04-10 11:00:00,37.11,37.27,37.11,37.27,3400.0,26.1634,26.2762,26.1634,26.2762,3400.0
2006-04-10 11:30:00,37.27,37.3,37.21,37.29,4800.0,26.2762,26.2973,26.2339,26.2903,4800.0
2006-04-10 12:00:00,37.3,37.3,37.23,37.29,9200.0,26.2973,26.2973,26.248,26.2903,9200.0
2006-04-10 12:30:00,37.28,37.3,37.23,37.24,11600.0,26.2832,26.2973,26.248,26.255,11600.0
2006-04-10 13:00:00,37.24,37.3,37.24,37.3,5700.0,26.255,26.2973,26.255,26.2973,5700.0
2006-04-10 13:30:00,37.3,37.3,37.23,37.27,10800.0,26.2973,26.2973,26.248,26.2762,10800.0
2006-04-10 14:00:00,37.25,37.31,37.25,37.26,20100.0,26.2621,26.3044,26.2621,26.2691,20100.0
2006-04-10 14:30:00,37.27,37.27,37.24,37.25,8300.0,26.2762,26.2762,26.255,26.2621,8300.0
2006-04-10 15:00:00,37.24,37.26,37.2,37.23,14900.0,26.255,26.2691,26.2268,26.248,14900.0
2006-04-10 15:30:00,37.21,37.26,37.14,37.25,22000.0,26.2339,26.2691,26.1845,26.2621,22000.0
2006-04-11 09:30:00,37.18,37.34,37.18,37.23,14700.0,26.2127,26.3256,26.2127,26.248,14700.0
2006-04-11 10:00:00,37.21,37.22,37.1,37.1,4000.0,26.2339,26.2409,26.1563,26.1563,4000.0
2006-04-11 10:30:00,37.09,37.25,37.02,37.25,9300.0,26.1493,26.2621,26.0999,26.2621,9300.0
2006-04-11 11:00:00,37.24,37.25,37.15,37.24,5200.0,26.255,26.2621,26.1916,26.255,5200.0
2006-04-11 11:30:00,37.25,37.25,37.13,37.23,8200.0,26.2621,26.2621,26.1775,26.248,8200.0
2006-04-11 12:00:00,37.22,37.27,37.19,37.27,8400.0,26.2409,26.2762,26.2198,26.2762,8400.0
2006-04-11 12:30:00,37.28,37.35,37.26,37.31,14500.0,26.2832,26.3326,26.2691,26.3044,14500.0
2006-04-11 13:00:00,37.28,37.32,37.25,37.26,20400.0,26.2832,26.3114,26.2621,26.2691,20400.0
2006-04-11 13:30:00,37.25,37.25,37.14,37.14,11700.0,26.2621,26.2621,26.1845,26.1845,11700.0
2006-04-11 14:00:00,37.14,37.23,37.14,37.22,9900.0,26.1845,26.248,26.1845,26.2409,9900.0
2006-04-11 14:30:00,37.23,37.26,37.17,37.22,27600.0,26.248,26.2691,26.2057,26.2409,27600.0
2006-04-11 15:00:00,37.23,37.25,36.98,37.02,11900.0,26.248,26.2621,26.0717,26.0999,11900.0
2006-04-11 15:30:00,37.02,37.25,37.0,37.18,25800.0,26.0999,26.2621,26.0858,26.2127,25800.0
2006-04-12 09:30:00,37.19,37.27,37.08,37.08,6000.0,26.2198,26.2762,26.1422,26.1422,6000.0
2006-04-12 10:00:00,37.04,37.19,37.04,37.12,4600.0,26.114,26.2198,26.114,26.1704,4600.0
2006-04-12 10:30:00,37.11,37.16,37.06,37.16,3200.0,26.1634,26.1986,26.1281,26.1986,3200.0
2006-04-12 11:00:00,37.18,37.19,37.04,37.1,6800.0,26.2127,26.2198,26.114,26.1563,6800.0
2006-04-12 11:30:00,37.13,37.15,37.07,37.15,2500.0,26.1775,26.1916,26.1352,26.1916,2500.0
2006-04-12 12:00:00,37.15,37.2,37.13,37.17,3100.0,26.1916,26.2268,26.1775,26.2057,3100.0
2006-04-12 12:30:00,37.18,37.21,37.18,37.19,3200.0,26.2127,26.2339,26.2127,26.2198,3200.0
2006-04-12 13:00:00,37.17,37.19,37.09,37.1,4500.0,26.2057,26.2198,26.1493,26.1563,4500.0
2006-04-12 13:30:00,37.09,37.09,37.02,37.03,7000.0,26.1493,26.1493,26.0999,26.107,7000.0
2006-04-12 14:00:00,37.03,37.05,36.99,36.99,5900.0,26.107,26.1211,26.0788,26.0788,5900.0
2006-04-12 14:30:00,36.99,36.99,36.82,36.84,17200.0,26.0788,26.0788,25.9589,25.973,17200.0
2006-04-12 15:00:00,36.83,36.88,36.83,36.86,34400.0,25.966,26.0012,25.966,25.9871,34400.0
2006-04-12 15:30:00,36.86,36.86,36.79,36.83,50400.0,25.9871,25.9871,25.9378,25.966,50400.0
2006-04-13 09:30:00,36.95,36.97,36.75,36.83,91800.0,26.0506,26.0647,25.9096,25.966,91800.0
2006-04-13 10:00:00,36.85,36.92,36.8,36.85,10700.0,25.9801,26.0294,25.9448,25.9801,10700.0
2006-04-13 10:30:00,36.85,36.91,36.82,36.91,24400.0,25.9801,26.0224,25.9589,26.0224,24400.0
2006-04-13 11:00:00,36.89,36.99,36.87,36.99,17900.0,26.0083,26.0788,25.9942,26.0788,17900.0
2006-04-13 11:30:00,36.99,37.0,36.96,37.0,14300.0,26.0788,26.0858,26.0576,26.0858,14300.0
2006-04-13 12:00:00,37.0,37.12,37.0,37.09,13400.0,26.0858,26.1704,26.0858,26.1493,13400.0
2006-04-13 12:30:00,37.09,37.09,37.0,37.0,31500.0,26.1493,26.1493,26.0858,26.0858,31500.0
2006-04-13 13:00:00,36.99,37.04,36.99,37.02,5900.0,26.0788,26.114,26.0788,26.0999,5900.0
2006-04-13 13:30:00,37.04,37.04,36.98,37.0,7900.0,26.114,26.114,26.0717,26.0858,7900.0
2006-04-13 14:00:00,36.99,37.0,36.93,36.93,18300.0,26.0788,26.0858,26.0365,26.0365,18300.0
2006-04-13 14:30:00,36.94,37.05,36.93,37.02,13700.0,26.0435,26.1211,26.0365,26.0999,13700.0
2006-04-13 15:00:00,37.03,37.12,37.02,37.1,18800.0,26.107,26.1704,26.0999,26.1563,18800.0
2006-04-13 15:30:00,37.09,37.32,37.09,37.28,26700.0,26.1493,26.3114,26.1493,26.2832,26700.0
2006-04-17 09:30:00,37.4,37.66,37.35,37.59,7600.0,26.3679,26.5512,26.3326,26.5018,7600.0
2006-04-17 10:00:00,37.59,37.61,37.45,37.45,8500.0,26.5018,26.5159,26.4031,26.4031,8500.0
2006-04-17 10:30:00,37.4,37.47,37.32,37.36,10400.0,26.3679,26.4172,26.3114,26.3397,10400.0
2006-04-17 11:00:00,37.39,37.4,37.27,37.34,4900.0,26.3608,26.3679,26.2762,26.3256,4900.0
2006-04-17 11:30:00,37.36,37.36,37.23,37.23,34100.0,26.3397,26.3397,26.248,26.248,34100.0
2006-04-17 12:00:00,37.24,37.28,37.16,37.18,17500.0,26.255,26.2832,26.1986,26.2127,17500.0
2006-04-17 12:30:00,37.17,37.19,37.02,37.13,10200.0,26.2057,26.2198,26.0999,26.1775,10200.0
2006-04-17 13:00:00,37.15,37.15,36.98,37.0,7400.0,26.1916,26.1916,26.0717,26.0858,7400.0
2006-04-17 13:30:00,37.01,37.13,37.01,37.07,6500.0,26.0929,26.1775,26.0929,26.1352,6500.0
2006-04-17 14:00:00,37.06,37.11,37.06,37.09,30700.0,26.1281,26.1634,26.1281,26.1493,30700.0
2006-04-17 14:30:00,37.09,37.09,36.99,37.0,15200.0,26.1493,26.1493,26.0788,26.0858,15200.0
2006-04-17 15:00:00,37.0,37.04,36.99,37.0,29300.0,26.0858,26.114,26.0788,26.0858,29300.0
2006-04-17 15:30:00,37.0,37.04,36.97,37.0,42600.0,26.0858,26.114,26.0647,26.0858,42600.0
2006-04-18 09:30:00,38.29,39.27,38.04,39.03,267800.0,26.9953,27.6862,26.8191,27.517,267800.0
2006-04-18 10:00:00,39.03,39.63,39.01,39.51,166200.0,27.517,27.9401,27.5029,27.8554,166200.0
2006-04-18 10:30:00,39.5,40.18,39.37,40.0,369500.0,27.8484,28.3278,27.7567,28.2009,369500.0
2006-04-18 11:00:00,40.0,40.17,39.98,40.0,111100.0,28.2009,28.3208,28.1868,28.2009,111100.0
2006-04-18 11:30:00,40.0,40.01,39.75,39.84,161100.0,28.2009,28.208,28.0247,28.0881,161100.0
2006-04-18 12:00:00,39.85,39.9,39.71,39.81,38700.0,28.0952,28.1304,27.9965,28.067,38700.0
2006-04-18 12:30:00,39.81,39.84,39.64,39.71,39500.0,28.067,28.0881,27.9471,27.9965,39500.0
2006-04-18 13:00:00,39.72,39.76,39.72,39.75,29500.0,28.0035,28.0317,28.0035,28.0247,29500.0
2006-04-18 13:30:00,39.75,39.75,39.67,39.67,44200.0,28.0247,28.0247,27.9683,27.9683,44200.0
2006-04-18 14:00:00,39.67,39.74,39.44,39.69,170300.0,27.9683,28.0176,27.8061,27.9824,170300.0
2006-04-18 14:30:00,39.7,39.72,39.63,39.68,87700.0,27.9894,28.0035,27.9401,27.9753,87700.0
2006-04-18 15:00:00,39.66,39.81,39.61,39.7,91400.0,27.9612,28.067,27.926,27.9894,91400.0
2006-04-18 15:30:00,39.71,39.78,39.57,39.65,109600.0,27.9965,28.0458,27.8978,27.9542,109600.0
2006-04-19 09:30:00,39.65,39.74,39.49,39.7,53800.0,27.9542,28.0176,27.8413,27.9894,53800.0
2006-04-19 10:00:00,39.71,39.95,39.7,39.93,121400.0,27.9965,28.1657,27.9894,28.1516,121400.0
2006-04-19 10:30:00,39.93,40.0,39.79,39.94,62900.0,28.1516,28.2009,28.0529,28.1586,62900.0
2006-04-19 11:00:00,39.94,40.69,39.94,40.62,74700.0,28.1586,28.6874,28.1586,28.638,74700.0
2006-04-19 11:30:00,40.62,41.21,40.4,41.15,74100.0,28.638,29.054,28.4829,29.0117,74100.0
2006-04-19 12:00:00,41.18,41.5,41.15,41.5,67500.0,29.0328,29.2584,29.0117,29.2584,67500.0
2006-04-19 12:30:00,41.48,41.75,41.45,41.71,61500.0,29.2443,29.4347,29.2232,29.4065,61500.0
2006-04-19 13:00:00,41.73,41.75,41.43,41.44,51200.0,29.4206,29.4347,29.2091,29.2161,51200.0
2006-04-19 13:30:00,41.44,41.5,41.39,41.47,29900.0,29.2161,29.2584,29.1809,29.2373,29900.0
2006-04-19 14:00:00,41.46,41.46,41.11,41.13,57200.0,29.2302,29.2302,28.9835,28.9976,57200.0
2006-04-19 14:30:00,41.13,41.2,40.9,40.9,62900.0,28.9976,29.0469,28.8354,28.8354,62900.0
2006-04-19 15:00:00,40.94,41.09,40.61,40.78,147000.0,28.8636,28.9694,28.631,28.7508,147000.0
2006-04-19 15:30:00,40.82,41.01,40.82,40.9,137000.0,28.779,28.913,28.779,28.8354,137000.0
2006-04-20 09:30:00,40.01,40.43,39.67,39.67,102000.0,28.208,28.5041,27.9683,27.9683,102000.0
2006-04-20 10:00:00,39.67,39.94,38.85,39.86,88300.0,27.9683,28.1586,27.3901,28.1022,88300.0
2006-04-20 10:30:00,39.88,39.88,39.69,39.81,81500.0,28.1163,28.1163,27.9824,28.067,81500.0
2006-04-20 11:00:00,39.8,39.93,39.76,39.88,63700.0,28.0599,28.1516,28.0317,28.1163,63700.0
2006-04-20 11:30:00,39.87,39.93,39.82,39.84,32000.0,28.1093,28.1516,28.074,28.0881,32000.0
2006-04-20 12:00:00,39.84,39.92,39.77,39.86,50400.0,28.0881,28.1445,28.0388,28.1022,50400.0
2006-04-20 12:30:00,39.86,40.0,39.84,39.91,54300.0,28.1022,28.2009,28.0881,28.1375,54300.0
2006-04-20 13:00:00,39.9,39.99,39.86,39.97,68800.0,28.1304,28.1939,28.1022,28.1798,68800.0
2006-04-20 13:30:00,39.96,40.15,39.93,40.01,49800.0,28.1727,28.3067,28.1516,28.208,49800.0
2006-04-20 14:00:00,39.99,40.1,39.94,40.04,54700.0,28.1939,28.2714,28.1586,28.2291,54700.0
2006-04-20 14:30:00,40.0,40.34,39.99,40.09,65600.0,28.2009,28.4406,28.1939,28.2644,65600.0
2006-04-20 15:00:00,40.01,40.02,39.92,39.96,58700.0,28.208,28.215,28.1445,28.1727,58700.0
2006-04-20 15:30:00,39.96,39.98,39.78,39.88,83500.0,28.1727,28.1868,28.0458,28.1163,83500.0
2006-04-21 09:30:00,40.0,40.1,39.82,39.97,13700.0,28.2009,28.2714,28.074,28.1798,13700.0
2006-04-21 10:00:00,39.95,40.08,39.86,39.88,14900.0,28.1657,28.2573,28.1022,28.1163,14900.0
2006-04-21 10:30:00,39.92,40.04,39.89,39.98,8300.0,28.1445,28.2291,28.1234,28.1868,8300.0
2006-04-21 11:00:00,39.98,39.99,39.78,39.78,20600.0,28.1868,28.1939,28.0458,28.0458,20600.0
2006-04-21 11:30:00,39.79,40.01,39.76,39.92,19500.0,28.0529,28.208,28.0317,28.1445,19500.0
2006-04-21 12:00:00,39.95,40.0,39.86,40.0,9300.0,28.1657,28.2009,28.1022,28.2009,9300.0
2006-04-21 12:30:00,40.0,40.0,39.92,39.97,14000.0,28.2009,28.2009,28.1445,28.1798,14000.0
2006-04-21 13:00:00,39.97,40.0,39.97,39.98,12000.0,28.1798,28.2009,28.1798,28.1868,12000.0
2006-04-21 13:30:00,39.97,39.99,39.91,39.91,12200.0,28.1798,28.1939,28.1375,28.1375,12200.0
2006-04-21 14:00:00,39.91,39.97,39.9,39.92,17100.0,28.1375,28.1798,28.1304,28.1445,17100.0
2006-04-21 14:30:00,39.91,39.97,39.85,39.88,17500.0,28.1375,28.1798,28.0952,28.1163,17500.0
2006-04-21 15:00:00,39.91,39.95,39.83,39.89,12600.0,28.1375,28.1657,28.0811,28.1234,12600.0
2006-04-21 15:30:00,39.86,40.01,39.77,40.01,43400.0,28.1022,28.208,28.0388,28.208,43400.0
2006-04-24 09:30:00,40.0,40.0,39.5,39.5,31100.0,28.2009,28.2009,27.8484,27.8484,31100.0
2006-04-24 10:00:00,39.52,39.8,39.48,39.8,26700.0,27.8625,28.0599,27.8343,28.0599,26700.0
2006-04-24 10:30:00,39.79,39.84,39.74,39.75,16400.0,28.0529,28.0881,28.0176,28.0247,16400.0
2006-04-24 11:00:00,39.75,39.87,39.73,39.84,16900.0,28.0247,28.1093,28.0106,28.0881,16900.0
2006-04-24 11:30:00,39.83,39.89,39.76,39.89,10600.0,28.0811,28.1234,28.0317,28.1234,10600.0
2006-04-24 12:00:00,39.89,40.0,39.78,39.87,17500.0,28.1234,28.2009,28.0458,28.1093,17500.0
2006-04-24 12:30:00,39.86,40.0,39.86,39.95,16000.0,28.1022,28.2009,28.1022,28.1657,16000.0
2006-04-24 13:00:00,39.94,39.95,39.66,39.67,18800.0,28.1586,28.1657,27.9612,27.9683,18800.0
2006-04-24 13:30:00,39.67,39.8,39.63,39.63,14900.0,27.9683,28.0599,27.9401,27.9401,14900.0
2006-04-24 14:00:00,39.65,39.8,39.64,39.74,16500.0,27.9542,28.0599,27.9471,28.0176,16500.0
2006-04-24 14:30:00,39.75,39.76,39.71,39.72,15700.0,28.0247,28.0317,27.9965,28.0035,15700.0
2006-04-24 15:00:00,39.72,39.85,39.72,39.8,26700.0,28.0035,28.0952,28.0035,28.0599,26700.0
2006-04-24 15:30:00,39.8,39.85,39.7,39.78,42800.0,28.0599,28.0952,27.9894,28.0458,42800.0
2006-04-25 09:30:00,39.94,39.96,39.79,39.84,7900.0,28.1586,28.1727,28.0529,28.0881,7900.0
2006-04-25 10:00:00,39.88,39.89,39.79,39.85,17100.0,28.1163,28.1234,28.0529,28.0952,17100.0
2006-04-25 10:30:00,39.86,39.86,39.78,39.82,44000.0,28.1022,28.1022,28.0458,28.074,44000.0
2006-04-25 11:00:00,39.86,39.86,39.82,39.84,14400.0,28.1022,28.1022,28.074,28.0881,14400.0
2006-04-25 11:30:00,39.84,39.86,39.72,39.72,21900.0,28.0881,28.1022,28.0035,28.0035,21900.0
2006-04-25 12:00:00,39.72,39.81,39.72,39.77,3000.0,28.0035,28.067,28.0035,28.0388,3000.0
2006-04-25 12:30:00,39.8,39.9,39.78,39.86,4100.0,28.0599,28.1304,28.0458,28.1022,4100.0
2006-04-25 13:00:00,39.86,39.9,39.79,39.79,17600.0,28.1022,28.1304,28.0529,28.0529,17600.0
2006-04-25 13:30:00,39.8,39.85,39.79,39.83,11200.0,28.0599,28.0952,28.0529,28.0811,11200.0
2006-04-25 14:00:00,39.84,39.85,39.76,39.77,11600.0,28.0881,28.0952,28.0317,28.0388,11600.0
2006-04-25 14:30:00,39.77,39.84,39.76,39.79,15800.0,28.0388,28.0881,28.0317,28.0529,15800.0
2006-04-25 15:00:00,39.8,39.89,39.79,39.79,29300.0,28.0599,28.1234,28.0529,28.0529,29300.0
2006-04-25 15:30:00,39.8,39.84,39.74,39.81,69100.0,28.0599,28.0881,28.0176,28.067,69100.0
2006-04-26 09:30:00,39.94,40.1,39.81,40.1,20300.0,28.1586,28.2714,28.067,28.2714,20300.0
2006-04-26 10:00:00,40.11,40.6,40.08,40.41,25200.0,28.2785,28.6239,28.2573,28.49,25200.0
2006-04-26 10:30:00,40.43,40.5,40.4,40.5,9200.0,28.5041,28.5534,28.4829,28.5534,9200.0
2006-04-26 11:00:00,40.5,40.5,40.34,40.34,23800.0,28.5534,28.5534,28.4406,28.4406,23800.0
2006-04-26 11:30:00,40.34,40.43,40.33,40.33,5100.0,28.4406,28.5041,28.4336,28.4336,5100.0
2006-04-26 12:00:00,40.33,40.42,40.3,40.4,12500.0,28.4336,28.497,28.4124,28.4829,12500.0
2006-04-26 12:30:00,40.39,40.42,40.39,40.4,30500.0,28.4759,28.497,28.4759,28.4829,30500.0
2006-04-26 13:00:00,40.4,40.4,40.38,40.38,14100.0,28.4829,28.4829,28.4688,28.4688,14100.0
2006-04-26 13:30:00,40.37,40.4,40.32,40.4,4100.0,28.4618,28.4829,28.4265,28.4829,4100.0
2006-04-26 14:00:00,40.4,40.74,40.36,40.4,33000.0,28.4829,28.7226,28.4547,28.4829,33000.0
2006-04-26 14:30:00,40.39,40.4,40.32,40.32,10400.0,28.4759,28.4829,28.4265,28.4265,10400.0
2006-04-26 15:00:00,40.4,40.4,40.17,40.26,12300.0,28.4829,28.4829,28.3208,28.3842,12300.0
2006-04-26 15:30:00,40.25,40.25,40.06,40.08,24900.0,28.3772,28.3772,28.2432,28.2573,24900.0
2006-04-27 09:30:00,40.05,40.15,39.95,40.02,6200.0,28.2362,28.3067,28.1657,28.215,6200.0
2006-04-27 10:00:00,40.02,40.17,40.02,40.09,25800.0,28.215,28.3208,28.215,28.2644,25800.0
2006-04-27 10:30:00,40.09,40.1,40.0,40.1,13800.0,28.2644,28.2714,28.2009,28.2714,13800.0
2006-04-27 11:00:00,40.06,40.1,40.0,40.09,31800.0,28.2432,28.2714,28.2009,28.2644,31800.0
2006-04-27 11:30:00,40.08,40.1,39.84,39.9,51600.0,28.2573,28.2714,28.0881,28.1304,51600.0
2006-04-27 12:00:00,39.9,40.06,39.89,40.05,77200.0,28.1304,28.2432,28.1234,28.2362,77200.0
2006-04-27 12:30:00,40.05,40.1,40.0,40.09,30000.0,28.2362,28.2714,28.2009,28.2644,30000.0
2006-04-27 13:00:00,40.09,40.1,40.05,40.1,25300.0,28.2644,28.2714,28.2362,28.2714,25300.0
2006-04-27 13:30:00,40.09,40.1,40.0,40.02,7100.0,28.2644,28.2714,28.2009,28.215,7100.0
2006-04-27 14:00:00,40.02,40.03,39.92,39.96,31000.0,28.215,28.2221,28.1445,28.1727,31000.0
2006-04-27 14:30:00,39.96,40.06,39.95,40.03,13900.0,28.1727,28.2432,28.1657,28.2221,13900.0
2006-04-27 15:00:00,40.03,40.05,40.02,40.04,16500.0,28.2221,28.2362,28.215,28.2291,16500.0
2006-04-27 15:30:00,40.03,40.05,39.94,39.98,22800.0,28.2221,28.2362,28.1586,28.1868,22800.0
2006-04-28 09:30:00,39.87,40.02,39.77,39.99,21300.0,28.1093,28.215,28.0388,28.1939,21300.0
2006-04-28 10:00:00,39.98,40.0,39.93,39.98,45100.0,28.1868,28.2009,28.1516,28.1868,45100.0
2006-04-28 10:30:00,39.98,40.0,39.96,39.97,19000.0,28.1868,28.2009,28.1727,28.1798,19000.0
2006-04-28 11:00:00,39.97,39.99,39.92,39.94,32600.0,28.1798,28.1939,28.1445,28.1586,32600.0
2006-04-28 11:30:00,39.95,39.95,39.83,39.85,47200.0,28.1657,28.1657,28.0811,28.0952,47200.0
2006-04-28 12:00:00,39.9,39.9,39.83,39.84,5200.0,28.1304,28.1304,28.0811,28.0881,5200.0
2006-04-28 12:30:00,39.84,39.85,39.75,39.76,21300.0,28.0881,28.0952,28.0247,28.0317,21300.0
2006-04-28 13:00:00,39.79,39.8,39.68,39.69,20300.0,28.0529,28.0599,27.9753,27.9824,20300.0
2006-04-28 13:30:00,39.69,39.72,39.67,39.7,44700.0,27.9824,28.0035,27.9683,27.9894,44700.0
2006-04-28 14:00:00,39.71,39.77,39.7,39.74,21900.0,27.9965,28.0388,27.9894,28.0176,21900.0
2006-04-28 14:30:00,39.74,39.75,39.68,39.69,16300.0,28.0176,28.0247,27.9753,27.9824,16300.0
2006-04-28 15:00:00,39.7,39.73,39.68,39.73,18600.0,27.9894,28.0106,27.9753,28.0106,18600.0
2006-04-28 15:30:00,39.69,39.74,39.64,39.71,29300.0,27.9824,28.0176,27.9471,27.9965,29300.0
2006-05-01 09:30:00,39.64,39.71,39.47,39.58,30800.0,27.9827,28.0321,27.8627,27.9403,30800.0
2006-05-01 10:00:00,39.59,39.69,39.23,39.27,88500.0,27.9474,28.018,27.6932,27.7215,88500.0
2006-05-01 10:30:00,39.29,39.3,39.23,39.29,46500.0,27.7356,27.7427,27.6932,27.7356,46500.0
2006-05-01 11:00:00,39.29,39.4,39.26,39.4,89300.0,27.7356,27.8133,27.7144,27.8133,89300.0
2006-05-01 11:30:00,39.4,39.53,39.35,39.51,19000.0,27.8133,27.905,27.778,27.8909,19000.0
2006-05-01 12:00:00,39.5,39.53,39.47,39.5,12700.0,27.8838,27.905,27.8627,27.8838,12700.0
2006-05-01 12:30:00,39.49,39.52,39.43,39.43,17000.0,27.8768,27.898,27.8344,27.8344,17000.0
2006-05-01 13:00:00,39.45,39.5,39.4,39.44,15700.0,27.8486,27.8838,27.8133,27.8415,15700.0
2006-05-01 13:30:00,39.5,39.5,39.44,39.44,12900.0,27.8838,27.8838,27.8415,27.8415,12900.0
2006-05-01 14:00:00,39.44,39.48,39.42,39.47,19000.0,27.8415,27.8697,27.8274,27.8627,19000.0
2006-05-01 14:30:00,39.48,39.5,39.44,39.46,13900.0,27.8697,27.8838,27.8415,27.8556,13900.0
2006-05-01 15:00:00,39.44,39.45,39.27,39.27,30600.0,27.8415,27.8486,27.7215,27.7215,30600.0
2006-05-01 15:30:00,39.27,39.28,39.22,39.25,35700.0,27.7215,27.7285,27.6862,27.7074,35700.0
2006-05-02 09:30:00,39.04,39.21,39.02,39.03,96100.0,27.5591,27.6791,27.545,27.5521,96100.0
2006-05-02 10:00:00,39.04,39.06,38.74,38.86,69200.0,27.5591,27.5732,27.3473,27.4321,69200.0
2006-05-02 10:30:00,38.85,39.0,38.75,38.95,28900.0,27.425,27.5309,27.3544,27.4956,28900.0
2006-05-02 11:00:00,38.99,39.06,38.89,39.01,9400.0,27.5238,27.5732,27.4532,27.5379,9400.0
2006-05-02 11:30:00,39.01,39.09,38.96,39.03,3800.0,27.5379,27.5944,27.5027,27.5521,3800.0
2006-05-02 12:00:00,39.02,39.1,39.01,39.1,48700.0,27.545,27.6015,27.5379,27.6015,48700.0
2006-05-02 12:30:00,39.09,39.16,39.07,39.14,32700.0,27.5944,27.6438,27.5803,27.6297,32700.0
2006-05-02 13:00:00,39.18,39.18,39.14,39.15,7100.0,27.658,27.658,27.6297,27.6368,7100.0
2006-05-02 13:30:00,39.14,39.2,39.14,39.18,29700.0,27.6297,27.6721,27.6297,27.658,29700.0
2006-05-02 14:00:00,39.17,39.21,39.15,39.18,44400.0,27.6509,27.6791,27.6368,27.658,44400.0
2006-05-02 14:30:00,39.18,39.24,39.15,39.19,32100.0,27.658,27.7003,27.6368,27.665,32100.0
2006-05-02 15:00:00,39.2,39.29,39.18,39.19,53400.0,27.6721,27.7356,27.658,27.665,53400.0
2006-05-02 15:30:00,39.22,39.31,39.18,39.19,30400.0,27.6862,27.7497,27.658,27.665,30400.0
2006-05-03 09:30:00,39.28,39.36,39.18,39.34,15000.0,27.7285,27.785,27.658,27.7709,15000.0
2006-05-03 10:00:00,39.34,39.41,39.24,39.25,8400.0,27.7709,27.8203,27.7003,27.7074,8400.0
2006-05-03 10:30:00,39.32,39.37,39.14,39.34,9900.0,27.7568,27.7921,27.6297,27.7709,9900.0
2006-05-03 11:00:00,39.34,39.44,39.29,39.3,5000.0,27.7709,27.8415,27.7356,27.7427,5000.0
2006-05-03 11:30:00,39.33,39.38,39.27,39.38,7800.0,27.7638,27.7991,27.7215,27.7991,7800.0
2006-05-03 12:00:00,39.38,39.38,39.3,39.31,11000.0,27.7991,27.7991,27.7427,27.7497,11000.0
2006-05-03 12:30:00,39.31,39.31,39.3,39.31,28400.0,27.7497,27.7497,27.7427,27.7497,28400.0
2006-05-03 13:00:00,39.3,39.31,39.27,39.27,12000.0,27.7427,27.7497,27.7215,27.7215,12000.0
2006-05-03 13:30:00,39.27,39.31,39.26,39.31,16000.0,27.7215,27.7497,27.7144,27.7497,16000.0
2006-05-03 14:00:00,39.31,39.32,39.24,39.3,75800.0,27.7497,27.7568,27.7003,27.7427,75800.0
2006-05-03 14:30:00,39.25,39.35,39.23,39.29,32500.0,27.7074,27.778,27.6932,27.7356,32500.0
2006-05-03 15:00:00,39.26,39.33,39.25,39.29,16700.0,27.7144,27.7638,27.7074,27.7356,16700.0
2006-05-03 15:30:00,39.3,39.34,39.23,39.23,12800.0,27.7427,27.7709,27.6932,27.6932,12800.0
2006-05-04 09:30:00,39.35,39.43,39.25,39.37,11700.0,27.778,27.8344,27.7074,27.7921,11700.0
2006-05-04 10:00:00,39.34,39.43,39.27,39.29,22300.0,27.7709,27.8344,27.7215,27.7356,22300.0
2006-05-04 10:30:00,39.3,39.32,39.28,39.29,26800.0,27.7427,27.7568,27.7285,27.7356,26800.0
2006-05-04 11:00:00,39.3,39.31,39.29,39.31,5500.0,27.7427,27.7497,27.7356,27.7497,5500.0
2006-05-04 11:30:00,39.31,39.32,39.28,39.32,21100.0,27.7497,27.7568,27.7285,27.7568,21100.0
2006-05-04 12:00:00,39.33,39.35,39.32,39.32,8500.0,27.7638,27.778,27.7568,27.7568,8500.0
2006-05-04 12:30:00,39.33,39.4,39.32,39.36,14100.0,27.7638,27.8133,27.7568,27.785,14100.0
2006-05-04 13:00:00,39.36,39.38,39.33,39.35,43800.0,27.785,27.7991,27.7638,27.778,43800.0
2006-05-04 13:30:00,39.38,39.39,39.29,39.29,5800.0,27.7991,27.8062,27.7356,27.7356,5800.0
2006-05-04 14:00:00,39.28,39.33,39.26,39.3,83600.0,27.7285,27.7638,27.7144,27.7427,83600.0
2006-05-04 14:30:00,39.3,39.3,39.21,39.25,9100.0,27.7427,27.7427,27.6791,27.7074,9100.0
2006-05-04 15:00:00,39.26,39.3,39.22,39.29,13000.0,27.7144,27.7427,27.6862,27.7356,13000.0
2006-05-04 15:30:00,39.29,39.3,39.22,39.28,16700.0,27.7356,27.7427,27.6862,27.7285,16700.0
2006-05-05 09:30:00,39.5,39.53,39.36,39.36,16200.0,27.8838,27.905,27.785,27.785,16200.0
2006-05-05 10:00:00,39.38,39.4,39.3,39.3,7600.0,27.7991,27.8133,27.7427,27.7427,7600.0
2006-05-05 10:30:00,39.29,39.3,39.13,39.19,13100.0,27.7356,27.7427,27.6227,27.665,13100.0
2006-05-05 11:00:00,39.23,39.34,39.23,39.3,6200.0,27.6932,27.7709,27.6932,27.7427,6200.0
2006-05-05 11:30:00,39.31,39.36,39.27,39.31,7000.0,27.7497,27.785,27.7215,27.7497,7000.0
2006-05-05 12:00:00,39.3,39.32,39.3,39.31,7000.0,27.7427,27.7568,27.7427,27.7497,7000.0
2006-05-05 12:30:00,39.31,39.32,39.27,39.29,12800.0,27.7497,27.7568,27.7215,27.7356,12800.0
2006-05-05 13:00:00,39.3,39.33,39.29,39.3,21600.0,27.7427,27.7638,27.7356,27.7427,21600.0
2006-05-05 13:30:00,39.31,39.33,39.29,39.31,9300.0,27.7497,27.7638,27.7356,27.7497,9300.0
2006-05-05 14:00:00,39.33,39.34,39.27,39.34,16000.0,27.7638,27.7709,27.7215,27.7709,16000.0
2006-05-05 14:30:00,39.34,39.54,39.34,39.49,17900.0,27.7709,27.9121,27.7709,27.8768,17900.0
2006-05-05 15:00:00,39.49,39.5,39.48,39.49,7700.0,27.8768,27.8838,27.8697,27.8768,7700.0
2006-05-05 15:30:00,39.5,39.54,39.44,39.46,33600.0,27.8838,27.9121,27.8415,27.8556,33600.0
2006-05-08 09:30:00,39.52,39.56,39.37,39.38,31800.0,27.898,27.9262,27.7921,27.7991,31800.0
2006-05-08 10:00:00,39.37,39.39,39.31,39.32,25300.0,27.7921,27.8062,27.7497,27.7568,25300.0
2006-05-08 10:30:00,39.31,39.33,39.3,39.31,4000.0,27.7497,27.7638,27.7427,27.7497,4000.0
2006-05-08 11:00:00,39.32,39.35,39.32,39.35,7500.0,27.7568,27.778,27.7568,27.778,7500.0
2006-05-08 11:30:00,39.35,39.44,39.3,39.44,27700.0,27.778,27.8415,27.7427,27.8415,27700.0
2006-05-08 12:00:00,39.44,39.48,39.4,39.4,11900.0,27.8415,27.8697,27.8133,27.8133,11900.0
2006-05-08 12:30:00,39.4,39.4,39.33,39.36,3300.0,27.8133,27.8133,27.7638,27.785,3300.0
2006-05-08 13:00:00,39.36,39.41,39.31,39.32,7500.0,27.785,27.8203,27.7497,27.7568,7500.0
2006-05-08 13:30:00,39.33,39.33,39.29,39.29,3900.0,27.7638,27.7638,27.7356,27.7356,3900.0
2006-05-08 14:00:00,39.29,39.37,39.27,39.37,8900.0,27.7356,27.7921,27.7215,27.7921,8900.0
2006-05-08 14:30:00,39.37,39.39,39.36,39.38,3600.0,27.7921,27.8062,27.785,27.7991,3600.0
2006-05-08 15:00:00,39.37,39.39,39.32,39.38,17200.0,27.7921,27.8062,27.7568,27.7991,17200.0
2006-05-08 15:30:00,39.38,39.38,39.34,39.37,7700.0,27.7991,27.7991,27.7709,27.7921,7700.0
2006-05-09 09:30:00,39.42,39.44,39.35,39.37,5400.0,27.8274,27.8415,27.778,27.7921,5400.0
2006-05-09 10:00:00,39.37,39.43,39.29,39.32,6200.0,27.7921,27.8344,27.7356,27.7568,6200.0
2006-05-09 10:30:00,39.32,39.32,39.26,39.28,6300.0,27.7568,27.7568,27.7144,27.7285,6300.0
2006-05-09 11:00:00,39.28,39.28,39.22,39.23,5000.0,27.7285,27.7285,27.6862,27.6932,5000.0
2006-05-09 11:30:00,39.21,39.28,39.15,39.25,8300.0,27.6791,27.7285,27.6368,27.7074,8300.0
2006-05-09 12:00:00,39.25,39.35,39.24,39.28,14200.0,27.7074,27.778,27.7003,27.7285,14200.0
2006-05-09 12:30:00,39.27,39.28,39.2,39.28,24500.0,27.7215,27.7285,27.6721,27.7285,24500.0
2006-05-09 13:00:00,39.27,39.29,39.25,39.25,3300.0,27.7215,27.7356,27.7074,27.7074,3300.0
2006-05-09 13:30:00,39.25,39.25,39.22,39.24,7900.0,27.7074,27.7074,27.6862,27.7003,7900.0
2006-05-09 14:00:00,39.23,39.33,39.22,39.3,20800.0,27.6932,27.7638,27.6862,27.7427,20800.0
2006-05-09 14:30:00,39.3,39.43,39.24,39.31,27300.0,27.7427,27.8344,27.7003,27.7497,27300.0
2006-05-09 15:00:00,39.31,39.35,39.3,39.34,20900.0,27.7497,27.778,27.7427,27.7709,20900.0
2006-05-09 15:30:00,39.35,39.45,39.33,39.38,78600.0,27.778,27.8486,27.7638,27.7991,78600.0
2006-05-10 09:30:00,39.45,39.45,39.26,39.29,6000.0,27.8486,27.8486,27.7144,27.7356,6000.0
2006-05-10 10:00:00,39.3,39.35,39.25,39.29,10400.0,27.7427,27.778,27.7074,27.7356,10400.0
2006-05-10 10:30:00,39.3,39.3,39.2,39.2,8300.0,27.7427,27.7427,27.6721,27.6721,8300.0
2006-05-10 11:00:00,39.21,39.3,39.2,39.26,5900.0,27.6791,27.7427,27.6721,27.7144,5900.0
2006-05-10 11:30:00,39.25,39.3,39.24,39.29,7200.0,27.7074,27.7427,27.7003,27.7356,7200.0
2006-05-10 12:00:00,39.29,39.33,39.26,39.3,12400.0,27.7356,27.7638,27.7144,27.7427,12400.0
2006-05-10 12:30:00,39.3,39.32,39.28,39.28,28500.0,27.7427,27.7568,27.7285,27.7285,28500.0
2006-05-10 13:00:00,39.29,39.3,39.26,39.28,6600.0,27.7356,27.7427,27.7144,27.7285,6600.0
2006-05-10 13:30:00,39.28,39.3,39.28,39.3,9500.0,27.7285,27.7427,27.7285,27.7427,9500.0
2006-05-10 14:00:00,39.3,39.3,39.25,39.25,25800.0,27.7427,27.7427,27.7074,27.7074,25800.0
2006-05-10 14:30:00,39.23,39.3,39.22,39.3,16800.0,27.6932,27.7427,27.6862,27.7427,16800.0
2006-05-10 15:00:00,39.3,39.3,39.26,39.26,16200.0,27.7427,27.7427,27.7144,27.7144,16200.0
2006-05-10 15:30:00,39.26,39.3,39.23,39.3,14700.0,27.7144,27.7427,27.6932,27.7427,14700.0
2006-05-11 09:30:00,39.47,39.49,39.22,39.22,12600.0,27.8627,27.8768,27.6862,27.6862,12600.0
2006-05-11 10:00:00,39.21,39.27,39.1,39.1,13400.0,27.6791,27.7215,27.6015,27.6015,13400.0
2006-05-11 10:30:00,39.1,39.1,38.9,38.9,15400.0,27.6015,27.6015,27.4603,27.4603,15400.0
2006-05-11 11:00:00,38.9,38.94,38.86,38.86,13000.0,27.4603,27.4885,27.4321,27.4321,13000.0
2006-05-11 11:30:00,38.86,38.91,38.81,38.81,8800.0,27.4321,27.4674,27.3968,27.3968,8800.0
2006-05-11 12:00:00,38.81,38.85,38.76,38.8,16000.0,27.3968,27.425,27.3615,27.3897,16000.0
2006-05-11 12:30:00,38.8,38.89,38.79,38.89,16500.0,27.3897,27.4532,27.3826,27.4532,16500.0
2006-05-11 13:00:00,38.9,39.08,38.88,38.99,35500.0,27.4603,27.5874,27.4462,27.5238,35500.0
2006-05-11 13:30:00,39.0,39.27,38.96,39.16,54200.0,27.5309,27.7215,27.5027,27.6438,54200.0
2006-05-11 14:00:00,39.15,39.4,38.96,39.33,33200.0,27.6368,27.8133,27.5027,27.7638,33200.0
2006-05-11 14:30:00,39.36,39.36,39.1,39.1,15200.0,27.785,27.785,27.6015,27.6015,15200.0
2006-05-11 15:00:00,39.1,39.29,39.1,39.23,24000.0,27.6015,27.7356,27.6015,27.6932,24000.0
2006-05-11 15:30:00,39.25,39.4,39.07,39.09,55200.0,27.7074,27.8133,27.5803,27.5944,55200.0
2006-05-12 09:30:00,39.06,39.2,38.87,39.2,15100.0,27.5732,27.6721,27.4391,27.6721,15100.0
2006-05-12 10:00:00,39.22,39.28,39.11,39.11,5800.0,27.6862,27.7285,27.6085,27.6085,5800.0
2006-05-12 10:30:00,39.11,39.15,39.08,39.15,9500.0,27.6085,27.6368,27.5874,27.6368,9500.0
2006-05-12 11:00:00,39.15,39.31,39.13,39.2,9400.0,27.6368,27.7497,27.6227,27.6721,9400.0
2006-05-12 11:30:00,39.16,39.33,39.08,39.33,7500.0,27.6438,27.7638,27.5874,27.7638,7500.0
2006-05-12 12:00:00,39.31,39.44,39.31,39.38,5700.0,27.7497,27.8415,27.7497,27.7991,5700.0
2006-05-12 12:30:00,39.39,39.41,39.25,39.29,21300.0,27.8062,27.8203,27.7074,27.7356,21300.0
2006-05-12 13:00:00,39.3,39.36,39.23,39.3,18400.0,27.7427,27.785,27.6932,27.7427,18400.0
2006-05-12 13:30:00,39.3,39.32,39.24,39.28,9100.0,27.7427,27.7568,27.7003,27.7285,9100.0
2006-05-12 14:00:00,39.26,39.37,39.25,39.28,11500.0,27.7144,27.7921,27.7074,27.7285,11500.0
2006-05-12 14:30:00,39.31,39.33,39.28,39.32,21800.0,27.7497,27.7638,27.7285,27.7568,21800.0
2006-05-12 15:00:00,39.31,39.4,39.3,39.4,30000.0,27.7497,27.8133,27.7427,27.8133,30000.0
2006-05-12 15:30:00,39.36,39.36,39.18,39.31,41100.0,27.785,27.785,27.658,27.7497,41100.0
2006-05-15 09:30:00,39.18,39.56,39.18,39.56,10500.0,27.658,27.9262,27.658,27.9262,10500.0
2006-05-15 10:00:00,39.54,39.59,39.43,39.44,15100.0,27.9121,27.9474,27.8344,27.8415,15100.0
2006-05-15 10:30:00,39.43,39.56,39.4,39.5,12400.0,27.8344,27.9262,27.8133,27.8838,12400.0
2006-05-15 11:00:00,39.51,39.57,39.28,39.28,5300.0,27.8909,27.9333,27.7285,27.7285,5300.0
2006-05-15 11:30:00,39.28,39.37,39.18,39.31,12100.0,27.7285,27.7921,27.658,27.7497,12100.0
2006-05-15 12:00:00,39.28,39.5,39.28,39.48,20800.0,27.7285,27.8838,27.7285,27.8697,20800.0
2006-05-15 12:30:00,39.47,39.55,39.46,39.55,7500.0,27.8627,27.9191,27.8556,27.9191,7500.0
2006-05-15 13:00:00,39.53,39.55,39.43,39.43,25600.0,27.905,27.9191,27.8344,27.8344,25600.0
2006-05-15 13:30:00,39.4,39.54,39.4,39.5,12200.0,27.8133,27.9121,27.8133,27.8838,12200.0
2006-05-15 14:00:00,39.5,39.58,39.48,39.57,15000.0,27.8838,27.9403,27.8697,27.9333,15000.0
2006-05-15 14:30:00,39.58,39.59,39.55,39.55,22500.0,27.9403,27.9474,27.9191,27.9191,22500.0
2006-05-15 15:00:00,39.59,39.81,39.53,39.57,33500.0,27.9474,28.1027,27.905,27.9333,33500.0
2006-05-15 15:30:00,39.52,39.6,39.42,39.44,11400.0,27.898,27.9544,27.8274,27.8415,11400.0
2006-05-16 09:30:00,39.63,39.76,39.36,39.44,14500.0,27.9756,28.0674,27.785,27.8415,14500.0
2006-05-16 10:00:00,39.43,39.6,39.36,39.6,11400.0,27.8344,27.9544,27.785,27.9544,11400.0
2006-05-16 10:30:00,39.6,39.6,39.5,39.56,8800.0,27.9544,27.9544,27.8838,27.9262,8800.0
2006-05-16 11:00:00,39.56,39.73,39.54,39.66,6300.0,27.9262,28.0462,27.9121,27.9968,6300.0
2006-05-16 11:30:00,39.68,39.69,39.56,39.61,10800.0,28.0109,28.018,27.9262,27.9615,10800.0
2006-05-16 12:00:00,39.61,39.75,39.59,39.71,8900.0,27.9615,28.0603,27.9474,28.0321,8900.0
2006-05-16 12:30:00,39.72,39.77,39.67,39.72,16000.0,28.0392,28.0744,28.0039,28.0392,16000.0
2006-05-16 13:00:00,39.72,39.83,39.69,39.81,14800.0,28.0392,28.1168,28.018,28.1027,14800.0
2006-05-16 13:30:00,39.82,39.82,39.71,39.71,12300.0,28.1097,28.1097,28.0321,28.0321,12300.0
2006-05-16 14:00:00,39.71,39.79,39.7,39.71,48300.0,28.0321,28.0886,28.025,28.0321,48300.0
2006-05-16 14:30:00,39.71,39.75,39.64,39.7,10100.0,28.0321,28.0603,27.9827,28.025,10100.0
2006-05-16 15:00:00,39.75,39.75,39.71,39.71,15600.0,28.0603,28.0603,28.0321,28.0321,15600.0
2006-05-16 15:30:00,39.73,39.81,39.68,39.68,20900.0,28.0462,28.1027,28.0109,28.0109,20900.0
2006-05-17 09:30:00,39.58,39.58,39.08,39.11,13700.0,27.9403,27.9403,27.5874,27.6085,13700.0
2006-05-17 10:00:00,39.1,39.21,39.07,39.14,9400.0,27.6015,27.6791,27.5803,27.6297,9400.0
2006-05-17 10:30:00,39.11,39.36,39.1,39.33,11700.0,27.6085,27.785,27.6015,27.7638,11700.0
2006-05-17 11:00:00,39.33,39.35,39.02,39.07,11200.0,27.7638,27.778,27.545,27.5803,11200.0
2006-05-17 11:30:00,39.01,39.11,38.92,39.03,20200.0,27.5379,27.6085,27.4744,27.5521,20200.0
2006-05-17 12:00:00,39.05,39.14,39.0,39.0,55500.0,27.5662,27.6297,27.5309,27.5309,55500.0
2006-05-17 12:30:00,39.0,39.33,38.97,39.21,86700.0,27.5309,27.7638,27.5097,27.6791,86700.0
2006-05-17 13:00:00,39.17,39.22,39.04,39.08,37600.0,27.6509,27.6862,27.5591,27.5874,37600.0
2006-05-17 13:30:00,39.05,39.21,39.05,39.13,32800.0,27.5662,27.6791,27.5662,27.6227,32800.0
2006-05-17 14:00:00,39.1,39.12,39.02,39.1,25900.0,27.6015,27.6156,27.545,27.6015,25900.0
2006-05-17 14:30:00,39.07,39.09,38.75,38.84,25600.0,27.5803,27.5944,27.3544,27.4179,25600.0
2006-05-17 15:00:00,38.86,39.09,38.83,38.83,12800.0,27.4321,27.5944,27.4109,27.4109,12800.0
2006-05-17 15:30:00,38.83,39.14,38.83,39.1,55600.0,27.4109,27.6297,27.4109,27.6015,55600.0
2006-05-18 09:30:00,39.35,39.46,39.21,39.38,22400.0,27.778,27.8556,27.6791,27.7991,22400.0
2006-05-18 10:00:00,39.35,39.48,39.05,39.14,15100.0,27.778,27.8697,27.5662,27.6297,15100.0
2006-05-18 10:30:00,39.15,39.32,39.08,39.29,14500.0,27.6368,27.7568,27.5874,27.7356,14500.0
2006-05-18 11:00:00,39.29,39.29,39.1,39.29,13100.0,27.7356,27.7356,27.6015,27.7356,13100.0
2006-05-18 11:30:00,39.29,39.37,38.91,38.91,17300.0,27.7356,27.7921,27.4674,27.4674,17300.0
2006-05-18 12:00:00,38.89,38.96,38.71,38.72,12400.0,27.4532,27.5027,27.3262,27.3332,12400.0
2006-05-18 12:30:00,38.75,38.75,38.65,38.73,3700.0,27.3544,27.3544,27.2838,27.3403,3700.0
2006-05-18 13:00:00,38.72,38.78,38.72,38.78,2000.0,27.3332,27.3756,27.3332,27.3756,2000.0
2006-05-18 13:30:00,38.75,38.77,38.71,38.72,5300.0,27.3544,27.3685,27.3262,27.3332,5300.0
2006-05-18 14:00:00,38.72,38.76,38.7,38.7,7400.0,27.3332,27.3615,27.3191,27.3191,7400.0
2006-05-18 14:30:00,38.7,38.78,38.7,38.7,5500.0,27.3191,27.3756,27.3191,27.3191,5500.0
2006-05-18 15:00:00,38.71,38.76,38.7,38.76,8000.0,27.3262,27.3615,27.3191,27.3615,8000.0
2006-05-18 15:30:00,38.75,38.83,38.73,38.75,27700.0,27.3544,27.4109,27.3403,27.3544,27700.0
2006-05-19 09:30:00,38.73,38.96,38.73,38.85,6500.0,27.3403,27.5027,27.3403,27.425,6500.0
2006-05-19 10:00:00,38.79,39.0,38.69,38.99,12600.0,27.3826,27.5309,27.3121,27.5238,12600.0
2006-05-19 10:30:00,38.99,39.06,38.8,38.86,14800.0,27.5238,27.5732,27.3897,27.4321,14800.0
2006-05-19 11:00:00,38.85,39.05,38.76,39.01,8100.0,27.425,27.5662,27.3615,27.5379,8100.0
2006-05-19 11:30:00,38.99,39.06,38.98,39.0,11300.0,27.5238,27.5732,27.5168,27.5309,11300.0
2006-05-19 12:00:00,39.01,39.09,38.98,39.02,7000.0,27.5379,27.5944,27.5168,27.545,7000.0
2006-05-19 12:30:00,39.02,39.37,39.02,39.36,9800.0,27.545,27.7921,27.545,27.785,9800.0
2006-05-19 13:00:00,39.35,39.35,39.19,39.24,4500.0,27.778,27.778,27.665,27.7003,4500.0
2006-05-19 13:30:00,39.19,39.19,39.09,39.15,13000.0,27.665,27.665,27.5944,27.6368,13000.0
2006-05-19 14:00:00,39.14,39.15,38.98,39.09,15200.0,27.6297,27.6368,27.5168,27.5944,15200.0
2006-05-19 14:30:00,39.09,39.1,38.87,38.89,12800.0,27.5944,27.6015,27.4391,27.4532,12800.0
2006-05-19 15:00:00,38.9,39.0,38.87,39.0,15000.0,27.4603,27.5309,27.4391,27.5309,15000.0
2006-05-19 15:30:00,39.0,39.04,38.82,38.98,30900.0,27.5309,27.5591,27.4038,27.5168,30900.0
2006-05-22 09:30:00,38.8,38.82,38.51,38.53,7500.0,27.3897,27.4038,27.185,27.1991,7500.0
2006-05-22 10:00:00,38.52,38.79,38.5,38.77,9400.0,27.192,27.3826,27.1779,27.3685,9400.0
2006-05-22 10:30:00,38.79,39.05,38.79,38.86,19600.0,27.3826,27.5662,27.3826,27.4321,19600.0
2006-05-22 11:00:00,38.84,39.05,38.71,38.97,21800.0,27.4179,27.5662,27.3262,27.5097,21800.0
2006-05-22 11:30:00,38.95,39.13,38.75,38.98,17700.0,27.4956,27.6227,27.3544,27.5168,17700.0
2006-05-22 12:00:00,38.98,39.16,38.87,38.87,6500.0,27.5168,27.6438,27.4391,27.4391,6500.0
2006-05-22 12:30:00,38.87,39.04,38.82,38.86,12200.0,27.4391,27.5591,27.4038,27.4321,12200.0
2006-05-22 13:00:00,38.86,39.29,38.86,39.29,19000.0,27.4321,27.7356,27.4321,27.7356,19000.0
2006-05-22 13:30:00,39.29,39.29,39.18,39.21,9400.0,27.7356,27.7356,27.658,27.6791,9400.0
2006-05-22 14:00:00,39.2,39.27,39.1,39.24,20000.0,27.6721,27.7215,27.6015,27.7003,20000.0
2006-05-22 14:30:00,39.24,39.25,39.18,39.23,7400.0,27.7003,27.7074,27.658,27.6932,7400.0
2006-05-22 15:00:00,39.23,39.35,39.19,39.34,12400.0,27.6932,27.778,27.665,27.7709,12400.0
2006-05-22 15:30:00,39.34,39.4,39.19,39.22,23100.0,27.7709,27.8133,27.665,27.6862,23100.0
2006-05-23 09:30:00,39.56,39.84,39.53,39.71,37300.0,27.9262,28.1239,27.905,28.0321,37300.0
2006-05-23 10:00:00,39.71,39.94,39.65,39.85,29200.0,28.0321,28.1945,27.9897,28.1309,29200.0
2006-05-23 10:30:00,39.9,39.94,39.67,39.72,23500.0,28.1662,28.1945,28.0039,28.0392,23500.0
2006-05-23 11:00:00,39.72,39.72,39.55,39.58,9900.0,28.0392,28.0392,27.9191,27.9403,9900.0
2006-05-23 11:30:00,39.58,39.68,39.57,39.66,8100.0,27.9403,28.0109,27.9333,27.9968,8100.0
2006-05-23 12:00:00,39.62,39.72,39.6,39.67,6600.0,27.9686,28.0392,27.9544,28.0039,6600.0
2006-05-23 12:30:00,39.65,39.7,39.64,39.64,7300.0,27.9897,28.025,27.9827,27.9827,7300.0
2006-05-23 13:00:00,39.65,39.67,39.64,39.64,4900.0,27.9897,28.0039,27.9827,27.9827,4900.0
2006-05-23 13:30:00,39.64,39.67,39.59,39.62,14600.0,27.9827,28.0039,27.9474,27.9686,14600.0
2006-05-23 14:00:00,39.6,39.6,39.41,39.42,17000.0,27.9544,27.9544,27.8203,27.8274,17000.0
2006-05-23 14:30:00,39.42,39.49,39.41,39.42,7400.0,27.8274,27.8768,27.8203,27.8274,7400.0
2006-05-23 15:00:00,39.41,39.53,39.4,39.46,9300.0,27.8203,27.905,27.8133,27.8556,9300.0
2006-05-23 15:30:00,39.45,39.46,39.25,39.25,33200.0,27.8486,27.8556,27.7074,27.7074,33200.0
2006-05-24 09:30:00,39.31,39.31,39.0,39.0,11600.0,27.7497,27.7497,27.5309,27.5309,11600.0
2006-05-24 10:00:00,39.06,39.56,39.06,39.49,10600.0,27.5732,27.9262,27.5732,27.8768,10600.0
2006-05-24 10:30:00,39.53,39.59,39.31,39.31,4900.0,27.905,27.9474,27.7497,27.7497,4900.0
2006-05-24 11:00:00,39.25,39.25,38.94,38.96,8600.0,27.7074,27.7074,27.4885,27.5027,8600.0
2006-05-24 11:30:00,38.87,38.97,38.73,38.88,11600.0,27.4391,27.5097,27.3403,27.4462,11600.0
2006-05-24 12:00:00,38.87,38.97,38.73,38.73,8000.0,27.4391,27.5097,27.3403,27.3403,8000.0
2006-05-24 12:30:00,38.74,38.79,38.63,38.79,12100.0,27.3473,27.3826,27.2697,27.3826,12100.0
2006-05-24 13:00:00,38.71,38.77,38.7,38.74,10800.0,27.3262,27.3685,27.3191,27.3473,10800.0
2006-05-24 13:30:00,38.71,38.85,38.7,38.85,16300.0,27.3262,27.425,27.3191,27.425,16300.0
2006-05-24 14:00:00,38.89,39.05,38.87,38.96,33600.0,27.4532,27.5662,27.4391,27.5027,33600.0
2006-05-24 14:30:00,38.96,39.25,38.96,39.17,24700.0,27.5027,27.7074,27.5027,27.6509,24700.0
2006-05-24 15:00:00,39.19,39.27,38.9,38.99,20400.0,27.665,27.7215,27.4603,27.5238,20400.0
2006-05-24 15:30:00,39.0,39.33,38.99,39.23,43400.0,27.5309,27.7638,27.5238,27.6932,43400.0
2006-05-25 09:30:00,39.44,39.44,39.01,39.12,8100.0,27.8415,27.8415,27.5379,27.6156,8100.0
2006-05-25 10:00:00,39.21,39.21,38.86,39.03,9600.0,27.6791,27.6791,27.4321,27.5521,9600.0
2006-05-25 10:30:00,39.01,39.11,39.01,39.11,6700.0,27.5379,27.6085,27.5379,27.6085,6700.0
2006-05-25 11:00:00,39.14,39.26,39.09,39.23,8000.0,27.6297,27.7144,27.5944,27.6932,8000.0
2006-05-25 11:30:00,39.27,39.41,39.26,39.4,5800.0,27.7215,27.8203,27.7144,27.8133,5800.0
2006-05-25 12:00:00,39.42,39.42,39.32,39.4,12800.0,27.8274,27.8274,27.7568,27.8133,12800.0
2006-05-25 12:30:00,39.4,39.47,39.35,39.47,12300.0,27.8133,27.8627,27.778,27.8627,12300.0
2006-05-25 13:00:00,39.44,39.5,39.4,39.44,12400.0,27.8415,27.8838,27.8133,27.8415,12400.0
2006-05-25 13:30:00,39.44,39.53,39.44,39.48,13600.0,27.8415,27.905,27.8415,27.8697,13600.0
2006-05-25 14:00:00,39.44,39.55,39.44,39.51,7200.0,27.8415,27.9191,27.8415,27.8909,7200.0
2006-05-25 14:30:00,39.51,39.56,39.5,39.53,6800.0,27.8909,27.9262,27.8838,27.905,6800.0
2006-05-25 15:00:00,39.56,39.56,39.38,39.54,12200.0,27.9262,27.9262,27.7991,27.9121,12200.0
2006-05-25 15:30:00,39.54,39.62,39.43,39.57,24000.0,27.9121,27.9686,27.8344,27.9333,24000.0
2006-05-26 09:30:00,39.81,39.86,39.4,39.61,20700.0,28.1027,28.138,27.8133,27.9615,20700.0
2006-05-26 10:00:00,39.62,39.74,39.56,39.56,13400.0,27.9686,28.0533,27.9262,27.9262,13400.0
2006-05-26 10:30:00,39.55,39.83,39.54,39.77,21100.0,27.9191,28.1168,27.9121,28.0744,21100.0
2006-05-26 11:00:00,39.76,39.84,39.72,39.83,7400.0,28.0674,28.1239,28.0392,28.1168,7400.0
2006-05-26 11:30:00,39.83,39.87,39.76,39.81,12900.0,28.1168,28.145,28.0674,28.1027,12900.0
2006-05-26 12:00:00,39.8,39.86,39.8,39.82,4300.0,28.0956,28.138,28.0956,28.1097,4300.0
2006-05-26 12:30:00,39.83,39.86,39.83,39.83,2000.0,28.1168,28.138,28.1168,28.1168,2000.0
2006-05-26 13:00:00,39.83,39.88,39.83,39.86,5800.0,28.1168,28.1521,28.1168,28.138,5800.0
2006-05-26 13:30:00,39.87,39.87,39.86,39.87,2000.0,28.145,28.145,28.138,28.145,2000.0
2006-05-26 14:00:00,39.87,39.89,39.85,39.88,11100.0,28.145,28.1592,28.1309,28.1521,11100.0
2006-05-26 14:30:00,39.88,39.89,39.83,39.86,5700.0,28.1521,28.1592,28.1168,28.138,5700.0
2006-05-26 15:00:00,39.85,39.86,39.85,39.86,3900.0,28.1309,28.138,28.1309,28.138,3900.0
2006-05-26 15:30:00,39.86,39.87,39.83,39.86,17500.0,28.138,28.145,28.1168,28.138,17500.0
2006-05-30 09:30:00,39.91,39.92,39.5,39.57,26300.0,28.1733,28.1803,27.8838,27.9333,26300.0
2006-05-30 10:00:00,39.53,39.75,39.48,39.69,11900.0,27.905,28.0603,27.8697,28.018,11900.0
2006-05-30 10:30:00,39.69,39.87,39.69,39.8,9800.0,28.018,28.145,28.018,28.0956,9800.0
2006-05-30 11:00:00,39.78,39.78,39.64,39.64,5500.0,28.0815,28.0815,27.9827,27.9827,5500.0
2006-05-30 11:30:00,39.65,39.66,39.6,39.6,4600.0,27.9897,27.9968,27.9544,27.9544,4600.0
2006-05-30 12:00:00,39.59,39.61,39.54,39.61,3700.0,27.9474,27.9615,27.9121,27.9615,3700.0
2006-05-30 12:30:00,39.63,39.79,39.63,39.67,10100.0,27.9756,28.0886,27.9756,28.0039,10100.0
2006-05-30 13:00:00,39.68,39.74,39.67,39.68,4500.0,28.0109,28.0533,28.0039,28.0109,4500.0
2006-05-30 13:30:00,39.68,39.68,39.61,39.61,3800.0,28.0109,28.0109,27.9615,27.9615,3800.0
2006-05-30 14:00:00,39.61,39.66,39.61,39.64,3100.0,27.9615,27.9968,27.9615,27.9827,3100.0
2006-05-30 14:30:00,39.63,39.65,39.62,39.63,2400.0,27.9756,27.9897,27.9686,27.9756,2400.0
2006-05-30 15:00:00,39.63,39.64,39.62,39.62,4600.0,27.9756,27.9827,27.9686,27.9686,4600.0
2006-05-30 15:30:00,39.62,39.63,39.47,39.47,24100.0,27.9686,27.9756,27.8627,27.8627,24100.0
2006-05-31 09:30:00,39.65,39.65,39.44,39.54,6400.0,27.9897,27.9897,27.8415,27.9121,6400.0
2006-05-31 10:00:00,39.59,39.59,39.38,39.52,6700.0,27.9474,27.9474,27.7991,27.898,6700.0
2006-05-31 10:30:00,39.52,39.72,39.52,39.69,4000.0,27.898,28.0392,27.898,28.018,4000.0
2006-05-31 11:00:00,39.71,39.71,39.6,39.63,8700.0,28.0321,28.0321,27.9544,27.9756,8700.0
2006-05-31 11:30:00,39.63,39.75,39.62,39.73,7000.0,27.9756,28.0603,27.9686,28.0462,7000.0
2006-05-31 12:00:00,39.74,39.88,39.7,39.84,6900.0,28.0533,28.1521,28.025,28.1239,6900.0
2006-05-31 12:30:00,39.86,39.88,39.79,39.82,4000.0,28.138,28.1521,28.0886,28.1097,4000.0
2006-05-31 13:00:00,39.78,39.83,39.68,39.73,8700.0,28.0815,28.1168,28.0109,28.0462,8700.0
2006-05-31 13:30:00,39.73,39.78,39.63,39.63,13200.0,28.0462,28.0815,27.9756,27.9756,13200.0
2006-05-31 14:00:00,39.6,39.68,39.41,39.53,15300.0,27.9544,28.0109,27.8203,27.905,15300.0
2006-05-31 14:30:00,39.52,39.73,39.52,39.67,9100.0,27.898,28.0462,27.898,28.0039,9100.0
2006-05-31 15:00:00,39.7,39.74,39.55,39.62,15600.0,28.025,28.0533,27.9191,27.9686,15600.0
2006-05-31 15:30:00,39.62,39.85,39.53,39.84,23900.0,27.9686,28.1309,27.905,28.1239,23900.0
2006-06-01 09:30:00,39.95,40.0,39.71,39.94,11600.0,28.2015,28.2368,28.0321,28.1945,11600.0
2006-06-01 10:00:00,39.94,39.94,39.81,39.91,5200.0,28.1945,28.1945,28.1027,28.1733,5200.0
2006-06-01 10:30:00,39.92,40.05,39.92,40.03,12300.0,28.1803,28.2721,28.1803,28.258,12300.0
2006-06-01 11:00:00,40.0,40.05,39.89,40.03,9200.0,28.2368,28.2721,28.1592,28.258,9200.0
2006-06-01 11:30:00,40.05,40.12,40.04,40.05,6200.0,28.2721,28.3215,28.265,28.2721,6200.0
2006-06-01 12:00:00,40.06,40.21,40.05,40.16,6200.0,28.2792,28.3851,28.2721,28.3498,6200.0
2006-06-01 12:30:00,40.15,40.25,40.15,40.22,6800.0,28.3427,28.4133,28.3427,28.3921,6800.0
2006-06-01 13:00:00,40.22,40.22,40.18,40.21,4400.0,28.3921,28.3921,28.3639,28.3851,4400.0
2006-06-01 13:30:00,40.22,40.22,40.1,40.1,4900.0,28.3921,28.3921,28.3074,28.3074,4900.0
2006-06-01 14:00:00,40.1,40.11,39.97,40.02,12800.0,28.3074,28.3145,28.2156,28.2509,12800.0
2006-06-01 14:30:00,40.02,40.09,40.0,40.09,13400.0,28.2509,28.3003,28.2368,28.3003,13400.0
2006-06-01 15:00:00,40.06,40.15,40.01,40.12,10200.0,28.2792,28.3427,28.2439,28.3215,10200.0
2006-06-01 15:30:00,40.11,40.3,40.11,40.26,17200.0,28.3145,28.4486,28.3145,28.4203,17200.0
2006-06-02 09:30:00,40.49,40.49,40.23,40.32,19000.0,28.5827,28.5827,28.3992,28.4627,19000.0
2006-06-02 10:00:00,40.31,40.39,40.28,40.37,6800.0,28.4556,28.5121,28.4345,28.498,6800.0
2006-06-02 10:30:00,40.4,40.52,40.39,40.47,8400.0,28.5192,28.6039,28.5121,28.5686,8400.0
2006-06-02 11:00:00,40.48,40.54,40.45,40.52,9200.0,28.5756,28.618,28.5545,28.6039,9200.0
2006-06-02 11:30:00,40.51,40.57,40.5,40.55,14000.0,28.5968,28.6392,28.5898,28.6251,14000.0
2006-06-02 12:00:00,40.54,40.55,40.54,40.55,12100.0,28.618,28.6251,28.618,28.6251,12100.0
2006-06-02 12:30:00,40.54,40.69,40.54,40.67,8400.0,28.618,28.7239,28.618,28.7098,8400.0
2006-06-02 13:00:00,40.68,40.75,40.65,40.75,6900.0,28.7168,28.7662,28.6957,28.7662,6900.0
2006-06-02 13:30:00,40.71,40.73,40.65,40.67,3600.0,28.738,28.7521,28.6957,28.7098,3600.0
2006-06-02 14:00:00,40.68,40.84,40.65,40.81,26800.0,28.7168,28.8298,28.6957,28.8086,26800.0
2006-06-02 14:30:00,40.77,41.0,40.76,40.94,56800.0,28.7804,28.9427,28.7733,28.9004,56800.0
2006-06-02 15:00:00,40.98,41.0,40.75,40.82,31300.0,28.9286,28.9427,28.7662,28.8157,31300.0
2006-06-02 15:30:00,40.83,40.97,40.82,40.93,42200.0,28.8227,28.9216,28.8157,28.8933,42200.0
2006-06-05 09:30:00,41.0,41.09,40.78,40.81,17700.0,28.9427,29.0063,28.7874,28.8086,17700.0
2006-06-05 10:00:00,40.81,40.89,40.78,40.78,10600.0,28.8086,28.8651,28.7874,28.7874,10600.0
2006-06-05 10:30:00,40.78,40.79,40.75,40.75,3400.0,28.7874,28.7945,28.7662,28.7662,3400.0
2006-06-05 11:00:00,40.76,40.76,40.75,40.76,4900.0,28.7733,28.7733,28.7662,28.7733,4900.0
2006-06-05 11:30:00,40.75,40.76,40.57,40.57,18100.0,28.7662,28.7733,28.6392,28.6392,18100.0
2006-06-05 12:00:00,40.57,40.57,40.28,40.29,19600.0,28.6392,28.6392,28.4345,28.4415,19600.0
2006-06-05 12:30:00,40.28,40.4,40.27,40.32,7100.0,28.4345,28.5192,28.4274,28.4627,7100.0
2006-06-05 13:00:00,40.26,40.26,40.13,40.14,6900.0,28.4203,28.4203,28.3286,28.3356,6900.0
2006-06-05 13:30:00,40.15,40.2,40.14,40.15,10500.0,28.3427,28.378,28.3356,28.3427,10500.0
2006-06-05 14:00:00,40.16,40.16,40.03,40.06,10100.0,28.3498,28.3498,28.258,28.2792,10100.0
2006-06-05 14:30:00,40.06,40.06,39.78,39.96,29700.0,28.2792,28.2792,28.0815,28.2086,29700.0
2006-06-05 15:00:00,39.96,39.97,39.69,39.77,16300.0,28.2086,28.2156,28.018,28.0744,16300.0
2006-06-05 15:30:00,39.76,39.83,39.53,39.53,38300.0,28.0674,28.1168,27.905,27.905,38300.0
2006-06-06 09:30:00,39.55,40.03,39.4,39.4,17000.0,27.9191,28.258,27.8133,27.8133,17000.0
2006-06-06 10:00:00,39.4,39.41,39.09,39.18,17900.0,27.8133,27.8203,27.5944,27.658,17900.0
2006-06-06 10:30:00,39.18,39.35,39.14,39.14,10300.0,27.658,27.778,27.6297,27.6297,10300.0
2006-06-06 11:00:00,39.16,39.16,38.97,38.97,18900.0,27.6438,27.6438,27.5097,27.5097,18900.0
2006-06-06 11:30:00,38.97,39.04,38.7,38.74,33100.0,27.5097,27.5591,27.3191,27.3473,33100.0
2006-06-06 12:00:00,38.75,39.01,38.71,38.9,30600.0,27.3544,27.5379,27.3262,27.4603,30600.0
2006-06-06 12:30:00,38.91,39.13,38.89,39.13,50600.0,27.4674,27.6227,27.4532,27.6227,50600.0
2006-06-06 13:00:00,39.13,39.19,39.0,39.06,15300.0,27.6227,27.665,27.5309,27.5732,15300.0
2006-06-06 13:30:00,39.06,39.18,38.95,39.09,17600.0,27.5732,27.658,27.4956,27.5944,17600.0
2006-06-06 14:00:00,39.13,39.17,38.97,39.01,31100.0,27.6227,27.6509,27.5097,27.5379,31100.0
2006-06-06 14:30:00,39.03,39.12,38.95,38.96,37600.0,27.5521,27.6156,27.4956,27.5027,37600.0
2006-06-06 15:00:00,38.95,39.06,38.88,38.97,30700.0,27.4956,27.5732,27.4462,27.5097,30700.0
2006-06-06 15:30:00,38.97,39.39,38.93,39.33,76400.0,27.5097,27.8062,27.4815,27.7638,76400.0
2006-06-07 09:30:00,39.43,39.48,39.22,39.28,9700.0,27.8344,27.8697,27.6862,27.7285,9700.0
2006-06-07 10:00:00,39.3,39.69,39.22,39.69,13600.0,27.7427,28.018,27.6862,28.018,13600.0
2006-06-07 10:30:00,39.73,39.84,39.72,39.82,9000.0,28.0462,28.1239,28.0392,28.1097,9000.0
2006-06-07 11:00:00,39.8,39.82,39.67,39.71,8700.0,28.0956,28.1097,28.0039,28.0321,8700.0
2006-06-07 11:30:00,39.69,39.7,39.64,39.7,12100.0,28.018,28.025,27.9827,28.025,12100.0
2006-06-07 12:00:00,39.7,39.75,39.67,39.72,14900.0,28.025,28.0603,28.0039,28.0392,14900.0
2006-06-07 12:30:00,39.69,39.74,39.66,39.67,9100.0,28.018,28.0533,27.9968,28.0039,9100.0
2006-06-07 13:00:00,39.67,39.73,39.65,39.72,6700.0,28.0039,28.0462,27.9897,28.0392,6700.0
2006-06-07 13:30:00,39.72,39.88,39.68,39.88,25200.0,28.0392,28.1521,28.0109,28.1521,25200.0
2006-06-07 14:00:00,39.87,40.08,39.71,40.08,22100.0,28.145,28.2933,28.0321,28.2933,22100.0
2006-06-07 14:30:00,40.08,40.19,40.07,40.15,15000.0,28.2933,28.3709,28.2862,28.3427,15000.0
2006-06-07 15:00:00,40.13,40.23,39.93,39.93,37000.0,28.3286,28.3992,28.1874,28.1874,37000.0
2006-06-07 15:30:00,39.88,39.93,39.73,39.73,35400.0,28.1521,28.1874,28.0462,28.0462,35400.0
2006-06-08 09:30:00,39.66,39.91,39.52,39.65,12100.0,27.9968,28.1733,27.898,27.9897,12100.0
2006-06-08 10:00:00,39.72,39.82,39.44,39.44,12700.0,28.0392,28.1097,27.8415,27.8415,12700.0
2006-06-08 10:30:00,39.44,39.53,39.39,39.41,9400.0,27.8415,27.905,27.8062,27.8203,9400.0
2006-06-08 11:00:00,39.41,39.56,39.21,39.21,18700.0,27.8203,27.9262,27.6791,27.6791,18700.0
2006-06-08 11:30:00,39.24,39.26,39.08,39.17,16800.0,27.7003,27.7144,27.5874,27.6509,16800.0
2006-06-08 12:00:00,39.17,39.3,39.17,39.25,8900.0,27.6509,27.7427,27.6509,27.7074,8900.0
2006-06-08 12:30:00,39.3,39.35,39.22,39.33,6300.0,27.7427,27.778,27.6862,27.7638,6300.0
2006-06-08 13:00:00,39.29,39.35,39.17,39.19,4200.0,27.7356,27.778,27.6509,27.665,4200.0
2006-06-08 13:30:00,39.21,39.66,39.21,39.66,9000.0,27.6791,27.9968,27.6791,27.9968,9000.0
2006-06-08 14:00:00,39.67,39.68,39.39,39.55,10000.0,28.0039,28.0109,27.8062,27.9191,10000.0
2006-06-08 14:30:00,39.57,39.72,39.53,39.53,5600.0,27.9333,28.0392,27.905,27.905,5600.0
2006-06-08 15:00:00,39.58,39.9,39.57,39.66,10600.0,27.9403,28.1662,27.9333,27.9968,10600.0
2006-06-08 15:30:00,39.67,39.93,39.67,39.72,16500.0,28.0039,28.1874,28.0039,28.0392,16500.0
2006-06-09 09:30:00,39.94,39.94,39.51,39.76,7500.0,28.1945,28.1945,27.8909,28.0674,7500.0
2006-06-09 10:00:00,39.81,40.1,39.81,40.1,17300.0,28.1027,28.3074,28.1027,28.3074,17300.0
2006-06-09 10:30:00,40.1,40.1,40.07,40.09,18700.0,28.3074,28.3074,28.2862,28.3003,18700.0
2006-06-09 11:00:00,40.1,40.26,40.07,40.24,11200.0,28.3074,28.4203,28.2862,28.4062,11200.0
2006-06-09 11:30:00,40.1,40.23,40.06,40.12,33200.0,28.3074,28.3992,28.2792,28.3215,33200.0
2006-06-09 12:00:00,40.12,40.19,40.09,40.15,12300.0,28.3215,28.3709,28.3003,28.3427,12300.0
2006-06-09 12:30:00,40.14,40.21,40.06,40.06,6000.0,28.3356,28.3851,28.2792,28.2792,6000.0
2006-06-09 13:00:00,40.06,40.12,40.0,40.02,12100.0,28.2792,28.3215,28.2368,28.2509,12100.0
2006-06-09 13:30:00,40.02,40.16,39.99,40.15,10700.0,28.2509,28.3498,28.2297,28.3427,10700.0
2006-06-09 14:00:00,40.13,40.2,40.13,40.18,20000.0,28.3286,28.378,28.3286,28.3639,20000.0
2006-06-09 14:30:00,40.2,40.22,40.17,40.22,17200.0,28.378,28.3921,28.3568,28.3921,17200.0
2006-06-09 15:00:00,40.17,40.22,40.15,40.19,18400.0,28.3568,28.3921,28.3427,28.3709,18400.0
2006-06-09 15:30:00,40.2,40.25,40.19,40.2,85700.0,28.378,28.4133,28.3709,28.378,85700.0
2006-06-12 09:30:00,40.25,40.5,40.16,40.16,31700.0,28.4133,28.5898,28.3498,28.3498,31700.0
2006-06-12 10:00:00,40.16,40.16,39.88,39.88,20700.0,28.3498,28.3498,28.1521,28.1521,20700.0
2006-06-12 10:30:00,39.87,40.15,39.87,40.02,21300.0,28.145,28.3427,28.145,28.2509,21300.0
2006-06-12 11:00:00,40.02,40.11,39.92,39.95,19400.0,28.2509,28.3145,28.1803,28.2015,19400.0
2006-06-12 11:30:00,39.95,40.0,39.87,40.0,24500.0,28.2015,28.2368,28.145,28.2368,24500.0
2006-06-12 12:00:00,40.0,40.05,39.89,39.91,15400.0,28.2368,28.2721,28.1592,28.1733,15400.0
2006-06-12 12:30:00,39.93,39.97,39.87,39.87,12700.0,28.1874,28.2156,28.145,28.145,12700.0
2006-06-12 13:00:00,39.87,39.87,39.74,39.75,14100.0,28.145,28.145,28.0533,28.0603,14100.0
2006-06-12 13:30:00,39.75,39.86,39.74,39.82,8600.0,28.0603,28.138,28.0533,28.1097,8600.0
2006-06-12 14:00:00,39.82,39.82,39.68,39.69,11200.0,28.1097,28.1097,28.0109,28.018,11200.0
2006-06-12 14:30:00,39.7,39.78,39.64,39.76,9400.0,28.025,28.0815,27.9827,28.0674,9400.0
2006-06-12 15:00:00,39.76,39.76,39.64,39.67,9100.0,28.0674,28.0674,27.9827,28.0039,9100.0
2006-06-12 15:30:00,39.67,39.72,39.55,39.55,13800.0,28.0039,28.0392,27.9191,27.9191,13800.0
2006-06-13 09:30:00,39.55,39.79,39.52,39.57,8100.0,27.9191,28.0886,27.898,27.9333,8100.0
2006-06-13 10:00:00,39.59,39.61,39.31,39.5,18500.0,27.9474,27.9615,27.7497,27.8838,18500.0
2006-06-13 10:30:00,39.5,39.5,39.27,39.41,13200.0,27.8838,27.8838,27.7215,27.8203,13200.0
2006-06-13 11:00:00,39.38,39.43,39.29,39.43,4200.0,27.7991,27.8344,27.7356,27.8344,4200.0
2006-06-13 11:30:00,39.44,39.53,39.44,39.53,20400.0,27.8415,27.905,27.8415,27.905,20400.0
2006-06-13 12:00:00,39.5,39.53,39.41,39.46,9300.0,27.8838,27.905,27.8203,27.8556,9300.0
2006-06-13 12:30:00,39.43,39.46,39.41,39.45,4700.0,27.8344,27.8556,27.8203,27.8486,4700.0
2006-06-13 13:00:00,39.48,39.48,39.23,39.23,15100.0,27.8697,27.8697,27.6932,27.6932,15100.0
2006-06-13 13:30:00,39.22,39.34,39.19,39.34,14800.0,27.6862,27.7709,27.665,27.7709,14800.0
2006-06-13 14:00:00,39.37,39.37,39.2,39.25,15300.0,27.7921,27.7921,27.6721,27.7074,15300.0
2006-06-13 14:30:00,39.23,39.23,38.93,39.0,11700.0,27.6932,27.6932,27.4815,27.5309,11700.0
2006-06-13 15:00:00,38.98,39.09,38.84,39.09,22200.0,27.5168,27.5944,27.4179,27.5944,22200.0
2006-06-13 15:30:00,39.09,39.23,38.95,38.99,29600.0,27.5944,27.6932,27.4956,27.5238,29600.0
2006-06-14 09:30:00,38.91,39.1,38.44,38.58,23800.0,27.4674,27.6015,27.1356,27.2344,23800.0
2006-06-14 10:00:00,38.57,38.75,38.57,38.64,19100.0,27.2273,27.3544,27.2273,27.2768,19100.0
2006-06-14 10:30:00,38.58,38.7,38.45,38.45,15400.0,27.2344,27.3191,27.1426,27.1426,15400.0
2006-06-14 11:00:00,38.44,38.45,38.23,38.4,23900.0,27.1356,27.1426,26.9873,27.1073,23900.0
2006-06-14 11:30:00,38.39,38.48,38.34,38.4,10700.0,27.1003,27.1638,27.065,27.1073,10700.0
2006-06-14 12:00:00,38.4,38.4,38.37,38.4,9300.0,27.1073,27.1073,27.0862,27.1073,9300.0
2006-06-14 12:30:00,38.38,38.4,38.31,38.37,3700.0,27.0932,27.1073,27.0438,27.0862,3700.0
2006-06-14 13:00:00,38.35,38.35,38.16,38.23,9200.0,27.072,27.072,26.9379,26.9873,9200.0
2006-06-14 13:30:00,38.18,38.26,38.13,38.25,7500.0,26.952,27.0085,26.9167,27.0014,7500.0
2006-06-14 14:00:00,38.34,38.45,38.32,38.4,29800.0,27.065,27.1426,27.0509,27.1073,29800.0
2006-06-14 14:30:00,38.4,38.45,38.38,38.45,14500.0,27.1073,27.1426,27.0932,27.1426,14500.0
2006-06-14 15:00:00,38.45,38.45,38.35,38.43,24700.0,27.1426,27.1426,27.072,27.1285,24700.0
2006-06-14 15:30:00,38.4,38.56,38.4,38.5,28200.0,27.1073,27.2203,27.1073,27.1779,28200.0
2006-06-15 09:30:00,38.63,38.84,38.45,38.74,14600.0,27.2697,27.4179,27.1426,27.3473,14600.0
2006-06-15 10:00:00,38.75,38.75,38.46,38.55,16200.0,27.3544,27.3544,27.1497,27.2132,16200.0
2006-06-15 10:30:00,38.6,38.62,38.46,38.52,20300.0,27.2485,27.2626,27.1497,27.192,20300.0
2006-06-15 11:00:00,38.53,38.53,38.42,38.49,10700.0,27.1991,27.1991,27.1215,27.1709,10700.0
2006-06-15 11:30:00,38.52,38.53,38.49,38.5,6300.0,27.192,27.1991,27.1709,27.1779,6300.0
2006-06-15 12:00:00,38.5,38.51,38.49,38.5,4700.0,27.1779,27.185,27.1709,27.1779,4700.0
2006-06-15 12:30:00,38.49,38.51,38.44,38.44,8700.0,27.1709,27.185,27.1356,27.1356,8700.0
2006-06-15 13:00:00,38.45,38.47,38.35,38.35,7100.0,27.1426,27.1568,27.072,27.072,7100.0
2006-06-15 13:30:00,38.38,38.44,38.25,38.36,15800.0,27.0932,27.1356,27.0014,27.0791,15800.0
2006-06-15 14:00:00,38.37,38.44,38.37,38.44,23800.0,27.0862,27.1356,27.0862,27.1356,23800.0
2006-06-15 14:30:00,38.42,38.52,38.42,38.46,57600.0,27.1215,27.192,27.1215,27.1497,57600.0
2006-06-15 15:00:00,38.49,38.51,38.47,38.5,40900.0,27.1709,27.185,27.1568,27.1779,40900.0
2006-06-15 15:30:00,38.5,38.69,38.49,38.64,79100.0,27.1779,27.3121,27.1709,27.2768,79100.0
2006-06-16 09:30:00,38.66,38.82,38.63,38.76,22000.0,27.2909,27.4038,27.2697,27.3615,22000.0
2006-06-16 10:00:00,38.77,38.78,38.58,38.75,23600.0,27.3685,27.3756,27.2344,27.3544,23600.0
2006-06-16 10:30:00,38.72,38.79,38.64,38.71,14400.0,27.3332,27.3826,27.2768,27.3262,14400.0
2006-06-16 11:00:00,38.73,38.8,38.71,38.73,17900.0,27.3403,27.3897,27.3262,27.3403,17900.0
2006-06-16 11:30:00,38.8,38.8,38.73,38.76,11200.0,27.3897,27.3897,27.3403,27.3615,11200.0
2006-06-16 12:00:00,38.75,38.76,38.73,38.75,9300.0,27.3544,27.3615,27.3403,27.3544,9300.0
2006-06-16 12:30:00,38.74,38.76,38.69,38.74,8600.0,27.3473,27.3615,27.3121,27.3473,8600.0
2006-06-16 13:00:00,38.75,38.77,38.71,38.74,17800.0,27.3544,27.3685,27.3262,27.3473,17800.0
2006-06-16 13:30:00,38.74,38.75,38.73,38.75,5500.0,27.3473,27.3544,27.3403,27.3544,5500.0
2006-06-16 14:00:00,38.74,38.75,38.65,38.71,10600.0,27.3473,27.3544,27.2838,27.3262,10600.0
2006-06-16 14:30:00,38.73,38.75,38.63,38.72,13200.0,27.3403,27.3544,27.2697,27.3332,13200.0
2006-06-16 15:00:00,38.74,38.79,38.68,38.74,15100.0,27.3473,27.3826,27.305,27.3473,15100.0
2006-06-16 15:30:00,38.71,38.71,38.47,38.55,40500.0,27.3262,27.3262,27.1568,27.2132,40500.0
2006-06-19 09:30:00,38.5,38.76,38.5,38.57,5500.0,27.1779,27.3615,27.1779,27.2273,5500.0
2006-06-19 10:00:00,38.56,38.72,38.35,38.35,9300.0,27.2203,27.3332,27.072,27.072,9300.0
2006-06-19 10:30:00,38.35,38.37,38.32,38.36,7900.0,27.072,27.0862,27.0509,27.0791,7900.0
2006-06-19 11:00:00,38.36,38.39,38.31,38.36,11600.0,27.0791,27.1003,27.0438,27.0791,11600.0
2006-06-19 11:30:00,38.37,38.49,38.37,38.46,8200.0,27.0862,27.1709,27.0862,27.1497,8200.0
2006-06-19 12:00:00,38.47,38.5,38.45,38.47,2600.0,27.1568,27.1779,27.1426,27.1568,2600.0
2006-06-19 12:30:00,38.45,38.46,38.29,38.3,7400.0,27.1426,27.1497,27.0297,27.0367,7400.0
2006-06-19 13:00:00,38.29,38.3,38.24,38.25,10200.0,27.0297,27.0367,26.9944,27.0014,10200.0
2006-06-19 13:30:00,38.26,38.35,38.23,38.3,11500.0,27.0085,27.072,26.9873,27.0367,11500.0
2006-06-19 14:00:00,38.29,38.3,38.19,38.21,8000.0,27.0297,27.0367,26.9591,26.9732,8000.0
2006-06-19 14:30:00,38.24,38.24,38.14,38.19,6600.0,26.9944,26.9944,26.9238,26.9591,6600.0
2006-06-19 15:00:00,38.2,38.22,38.17,38.2,9600.0,26.9662,26.9803,26.945,26.9662,9600.0
2006-06-19 15:30:00,38.2,38.2,37.78,37.96,79800.0,26.9662,26.9662,26.6697,26.7967,79800.0
2006-06-20 09:30:00,37.77,37.82,37.65,37.75,22300.0,26.6626,26.6979,26.5779,26.6485,22300.0
2006-06-20 10:00:00,37.75,37.76,37.65,37.76,8200.0,26.6485,26.6555,26.5779,26.6555,8200.0
2006-06-20 10:30:00,37.75,37.76,37.66,37.69,13600.0,26.6485,26.6555,26.585,26.6061,13600.0
2006-06-20 11:00:00,37.76,37.88,37.76,37.78,9900.0,26.6555,26.7403,26.6555,26.6697,9900.0
2006-06-20 11:30:00,37.78,37.85,37.77,37.85,3400.0,26.6697,26.7191,26.6626,26.7191,3400.0
2006-06-20 12:00:00,37.85,37.85,37.77,37.8,8100.0,26.7191,26.7191,26.6626,26.6838,8100.0
2006-06-20 12:30:00,37.79,37.8,37.75,37.75,8800.0,26.6767,26.6838,26.6485,26.6485,8800.0
2006-06-20 13:00:00,37.76,37.76,37.64,37.71,8900.0,26.6555,26.6555,26.5708,26.6203,8900.0
2006-06-20 13:30:00,37.7,37.78,37.69,37.73,6700.0,26.6132,26.6697,26.6061,26.6344,6700.0
2006-06-20 14:00:00,37.74,37.78,37.73,37.74,5200.0,26.6414,26.6697,26.6344,26.6414,5200.0
2006-06-20 14:30:00,37.77,37.9,37.75,37.89,5900.0,26.6626,26.7544,26.6485,26.7473,5900.0
2006-06-20 15:00:00,37.88,37.95,37.79,37.91,29800.0,26.7403,26.7897,26.6767,26.7614,29800.0
2006-06-20 15:30:00,37.91,37.93,37.63,37.66,49400.0,26.7614,26.7756,26.5638,26.585,49400.0
2006-06-21 09:30:00,37.72,37.86,37.62,37.74,7900.0,26.6273,26.7261,26.5567,26.6414,7900.0
2006-06-21 10:00:00,37.65,37.81,37.55,37.58,8600.0,26.5779,26.6908,26.5073,26.5285,8600.0
2006-06-21 10:30:00,37.55,37.93,37.55,37.91,27000.0,26.5073,26.7756,26.5073,26.7614,27000.0
2006-06-21 11:00:00,37.91,38.04,37.91,38.03,21600.0,26.7614,26.8532,26.7614,26.8461,21600.0
2006-06-21 11:30:00,38.06,38.25,37.98,38.24,28800.0,26.8673,27.0014,26.8108,26.9944,28800.0
2006-06-21 12:00:00,38.24,38.36,38.23,38.29,13700.0,26.9944,27.0791,26.9873,27.0297,13700.0
2006-06-21 12:30:00,38.32,38.37,38.23,38.26,12800.0,27.0509,27.0862,26.9873,27.0085,12800.0
2006-06-21 13:00:00,38.29,38.36,38.02,38.02,12100.0,27.0297,27.0791,26.8391,26.8391,12100.0
2006-06-21 13:30:00,38.05,38.08,38.01,38.06,7200.0,26.8603,26.8814,26.832,26.8673,7200.0
2006-06-21 14:00:00,38.05,38.05,38.0,38.03,18900.0,26.8603,26.8603,26.825,26.8461,18900.0
2006-06-21 14:30:00,38.05,38.05,37.92,38.01,26000.0,26.8603,26.8603,26.7685,26.832,26000.0
2006-06-21 15:00:00,38.0,38.04,37.86,37.97,17100.0,26.825,26.8532,26.7261,26.8038,17100.0
2006-06-21 15:30:00,37.96,38.08,37.88,37.96,22100.0,26.7967,26.8814,26.7403,26.7967,22100.0
2006-06-22 09:30:00,38.06,38.06,37.82,38.0,14800.0,26.8673,26.8673,26.6979,26.825,14800.0
2006-06-22 10:00:00,38.0,38.0,37.75,37.75,13900.0,26.825,26.825,26.6485,26.6485,13900.0
2006-06-22 10:30:00,37.75,37.76,37.68,37.73,18200.0,26.6485,26.6555,26.5991,26.6344,18200.0
2006-06-22 11:00:00,37.73,37.77,37.67,37.7,12800.0,26.6344,26.6626,26.592,26.6132,12800.0
2006-06-22 11:30:00,37.7,37.7,37.66,37.7,13400.0,26.6132,26.6132,26.585,26.6132,13400.0
2006-06-22 12:00:00,37.7,37.7,37.65,37.67,17700.0,26.6132,26.6132,26.5779,26.592,17700.0
2006-06-22 12:30:00,37.66,37.68,37.58,37.63,35700.0,26.585,26.5991,26.5285,26.5638,35700.0
2006-06-22 13:00:00,37.63,37.69,37.61,37.65,13600.0,26.5638,26.6061,26.5497,26.5779,13600.0
2006-06-22 13:30:00,37.65,37.67,37.53,37.58,25100.0,26.5779,26.592,26.4932,26.5285,25100.0
2006-06-22 14:00:00,37.57,37.65,37.57,37.57,15400.0,26.5214,26.5779,26.5214,26.5214,15400.0
2006-06-22 14:30:00,37.57,37.57,37.45,37.5,44500.0,26.5214,26.5214,26.4367,26.472,44500.0
2006-06-22 15:00:00,37.5,37.66,37.45,37.58,45800.0,26.472,26.585,26.4367,26.5285,45800.0
2006-06-22 15:30:00,37.57,37.63,37.38,37.52,96700.0,26.5214,26.5638,26.3873,26.4861,96700.0
2006-06-23 09:30:00,37.33,37.5,36.56,36.6,99400.0,26.352,26.472,25.8084,25.8367,99400.0
2006-06-23 10:00:00,36.64,36.83,36.6,36.75,34800.0,25.8649,25.999,25.8367,25.9426,34800.0
2006-06-23 10:30:00,36.75,36.79,36.65,36.74,39600.0,25.9426,25.9708,25.872,25.9355,39600.0
2006-06-23 11:00:00,36.74,36.79,36.68,36.76,30100.0,25.9355,25.9708,25.8932,25.9496,30100.0
2006-06-23 11:30:00,36.76,36.96,36.76,36.95,106600.0,25.9496,26.0908,25.9496,26.0838,106600.0
2006-06-23 12:00:00,36.95,36.98,36.92,36.97,32900.0,26.0838,26.1049,26.0626,26.0979,32900.0
2006-06-23 12:30:00,36.96,36.99,36.77,36.79,52600.0,26.0908,26.112,25.9567,25.9708,52600.0
2006-06-23 13:00:00,36.8,36.85,36.79,36.85,9500.0,25.9779,26.0132,25.9708,26.0132,9500.0
2006-06-23 13:30:00,36.83,36.9,36.77,36.79,28800.0,25.999,26.0485,25.9567,25.9708,28800.0
2006-06-23 14:00:00,36.78,36.89,36.77,36.89,27300.0,25.9637,26.0414,25.9567,26.0414,27300.0
2006-06-23 14:30:00,36.9,36.93,36.79,36.8,28400.0,26.0485,26.0696,25.9708,25.9779,28400.0
2006-06-23 15:00:00,36.8,36.89,36.71,36.87,46600.0,25.9779,26.0414,25.9143,26.0273,46600.0
2006-06-23 15:30:00,36.86,36.87,36.7,36.74,100900.0,26.0202,26.0273,25.9073,25.9355,100900.0
2006-06-26 09:30:00,36.59,36.85,36.59,36.7,57100.0,25.8296,26.0132,25.8296,25.9073,57100.0
2006-06-26 10:00:00,36.7,36.83,36.66,36.73,74200.0,25.9073,25.999,25.879,25.9284,74200.0
2006-06-26 10:30:00,36.73,36.74,36.67,36.69,37300.0,25.9284,25.9355,25.8861,25.9002,37300.0
2006-06-26 11:00:00,36.69,36.71,36.68,36.71,32000.0,25.9002,25.9143,25.8932,25.9143,32000.0
2006-06-26 11:30:00,36.71,36.74,36.65,36.65,41700.0,25.9143,25.9355,25.872,25.872,41700.0
2006-06-26 12:00:00,36.65,36.72,36.64,36.69,13300.0,25.872,25.9214,25.8649,25.9002,13300.0
2006-06-26 12:30:00,36.69,36.7,36.69,36.7,10300.0,25.9002,25.9073,25.9002,25.9073,10300.0
2006-06-26 13:00:00,36.7,36.73,36.65,36.68,25200.0,25.9073,25.9284,25.872,25.8932,25200.0
2006-06-26 13:30:00,36.68,36.72,36.67,36.71,54100.0,25.8932,25.9214,25.8861,25.9143,54100.0
2006-06-26 14:00:00,36.7,36.73,36.67,36.71,54600.0,25.9073,25.9284,25.8861,25.9143,54600.0
2006-06-26 14:30:00,36.71,36.74,36.7,36.73,24100.0,25.9143,25.9355,25.9073,25.9284,24100.0
2006-06-26 15:00:00,36.73,36.91,36.73,36.8,78700.0,25.9284,26.0555,25.9284,25.9779,78700.0
2006-06-26 15:30:00,36.8,36.99,36.8,36.99,234000.0,25.9779,26.112,25.9779,26.112,234000.0
2006-06-27 09:30:00,37.09,37.42,36.89,37.27,39400.0,26.1826,26.4155,26.0414,26.3096,39400.0
2006-06-27 10:00:00,37.27,37.27,37.16,37.24,40800.0,26.3096,26.3096,26.232,26.2885,40800.0
2006-06-27 10:30:00,37.24,37.24,37.02,37.08,21700.0,26.2885,26.2885,26.1332,26.1755,21700.0
2006-06-27 11:00:00,37.11,37.14,36.96,36.98,11100.0,26.1967,26.2179,26.0908,26.1049,11100.0
2006-06-27 11:30:00,36.99,37.05,36.99,37.05,18300.0,26.112,26.1543,26.112,26.1543,18300.0
2006-06-27 12:00:00,37.05,37.05,37.0,37.03,15400.0,26.1543,26.1543,26.119,26.1402,15400.0
2006-06-27 12:30:00,37.03,37.1,37.0,37.07,42800.0,26.1402,26.1896,26.119,26.1685,42800.0
2006-06-27 13:00:00,37.08,37.13,37.06,37.07,37900.0,26.1755,26.2108,26.1614,26.1685,37900.0
2006-06-27 13:30:00,37.07,37.22,37.07,37.16,77800.0,26.1685,26.2744,26.1685,26.232,77800.0
2006-06-27 14:00:00,37.16,37.25,37.08,37.08,46100.0,26.232,26.2955,26.1755,26.1755,46100.0
2006-06-27 14:30:00,37.08,37.12,37.08,37.09,15600.0,26.1755,26.2038,26.1755,26.1826,15600.0
2006-06-27 15:00:00,37.1,37.14,37.07,37.07,28200.0,26.1896,26.2179,26.1685,26.1685,28200.0
2006-06-27 15:30:00,37.08,37.08,36.84,36.87,48800.0,26.1755,26.1755,26.0061,26.0273,48800.0
2006-06-28 09:30:00,37.1,37.14,36.92,36.96,14900.0,26.1896,26.2179,26.0626,26.0908,14900.0
2006-06-28 10:00:00,36.97,37.05,36.96,37.04,15600.0,26.0979,26.1543,26.0908,26.1473,15600.0
2006-06-28 10:30:00,37.04,37.11,37.03,37.06,10600.0,26.1473,26.1967,26.1402,26.1614,10600.0
2006-06-28 11:00:00,37.06,37.07,36.94,36.95,11800.0,26.1614,26.1685,26.0767,26.0838,11800.0
2006-06-28 11:30:00,36.94,37.12,36.93,37.11,10400.0,26.0767,26.2038,26.0696,26.1967,10400.0
2006-06-28 12:00:00,37.12,37.18,36.98,37.02,15700.0,26.2038,26.2461,26.1049,26.1332,15700.0
2006-06-28 12:30:00,37.02,37.02,36.97,36.98,14900.0,26.1332,26.1332,26.0979,26.1049,14900.0
2006-06-28 13:00:00,36.97,37.03,36.97,37.03,9800.0,26.0979,26.1402,26.0979,26.1402,9800.0
2006-06-28 13:30:00,37.03,37.03,36.99,37.0,15900.0,26.1402,26.1402,26.112,26.119,15900.0
2006-06-28 14:00:00,36.98,37.05,36.98,37.03,22100.0,26.1049,26.1543,26.1049,26.1402,22100.0
2006-06-28 14:30:00,37.04,37.29,37.04,37.18,22900.0,26.1473,26.3238,26.1473,26.2461,22900.0
2006-06-28 15:00:00,37.17,37.32,37.17,37.23,16800.0,26.2391,26.3449,26.2391,26.2814,16800.0
2006-06-28 15:30:00,37.23,37.32,37.12,37.12,22300.0,26.2814,26.3449,26.2038,26.2038,22300.0
2006-06-29 09:30:00,37.33,37.53,37.09,37.48,13100.0,26.352,26.4932,26.1826,26.4579,13100.0
2006-06-29 10:00:00,37.48,37.6,37.41,37.41,8900.0,26.4579,26.5426,26.4085,26.4085,8900.0
2006-06-29 10:30:00,37.37,37.44,37.37,37.44,5600.0,26.3802,26.4297,26.3802,26.4297,5600.0
2006-06-29 11:00:00,37.48,37.6,37.41,37.45,11100.0,26.4579,26.5426,26.4085,26.4367,11100.0
2006-06-29 11:30:00,37.44,37.51,37.44,37.51,26400.0,26.4297,26.4791,26.4297,26.4791,26400.0
2006-06-29 12:00:00,37.52,37.56,37.46,37.51,6500.0,26.4861,26.5144,26.4438,26.4791,6500.0
2006-06-29 12:30:00,37.51,37.53,37.43,37.47,6100.0,26.4791,26.4932,26.4226,26.4508,6100.0
2006-06-29 13:00:00,37.45,37.48,37.44,37.46,15000.0,26.4367,26.4579,26.4297,26.4438,15000.0
2006-06-29 13:30:00,37.45,37.47,37.45,37.46,4300.0,26.4367,26.4508,26.4367,26.4438,4300.0
2006-06-29 14:00:00,37.47,37.7,37.45,37.7,17600.0,26.4508,26.6132,26.4367,26.6132,17600.0
2006-06-29 14:30:00,37.67,37.96,37.62,37.93,13900.0,26.592,26.7967,26.5567,26.7756,13900.0
2006-06-29 15:00:00,37.92,38.04,37.89,38.02,26400.0,26.7685,26.8532,26.7473,26.8391,26400.0
2006-06-29 15:30:00,38.02,38.16,37.83,38.16,45200.0,26.8391,26.9379,26.705,26.9379,45200.0
2006-06-30 09:30:00,38.01,38.08,37.81,37.96,22900.0,26.832,26.8814,26.6908,26.7967,22900.0
2006-06-30 10:00:00,37.96,37.97,37.8,37.84,18400.0,26.7967,26.8038,26.6838,26.712,18400.0
2006-06-30 10:30:00,37.86,37.98,37.83,37.83,17800.0,26.7261,26.8108,26.705,26.705,17800.0
2006-06-30 11:00:00,37.86,37.93,37.83,37.86,12700.0,26.7261,26.7756,26.705,26.7261,12700.0
2006-06-30 11:30:00,37.85,38.0,37.79,37.98,24400.0,26.7191,26.825,26.6767,26.8108,24400.0
2006-06-30 12:00:00,37.98,38.01,37.93,37.96,7400.0,26.8108,26.832,26.7756,26.7967,7400.0
2006-06-30 12:30:00,37.95,38.01,37.9,37.92,10700.0,26.7897,26.832,26.7544,26.7685,10700.0
2006-06-30 13:00:00,37.94,37.96,37.87,37.91,8700.0,26.7826,26.7967,26.7332,26.7614,8700.0
2006-06-30 13:30:00,37.87,37.95,37.87,37.93,13000.0,26.7332,26.7897,26.7332,26.7756,13000.0
2006-06-30 14:00:00,37.93,37.95,37.87,37.87,21000.0,26.7756,26.7897,26.7332,26.7332,21000.0
2006-06-30 14:30:00,37.87,37.9,37.83,37.88,14800.0,26.7332,26.7544,26.705,26.7403,14800.0
2006-06-30 15:00:00,37.87,37.91,37.81,37.82,20800.0,26.7332,26.7614,26.6908,26.6979,20800.0
2006-06-30 15:30:00,37.82,37.83,37.76,37.82,26700.0,26.6979,26.705,26.6555,26.6979,26700.0
2006-07-03 09:30:00,38.0,38.07,37.76,38.01,14100.0,26.825,26.8744,26.6555,26.832,14100.0
2006-07-03 10:00:00,38.01,38.05,38.0,38.02,7600.0,26.832,26.8603,26.825,26.8391,7600.0
2006-07-03 10:30:00,38.04,38.16,38.0,38.16,13200.0,26.8532,26.9379,26.825,26.9379,13200.0
2006-07-03 11:00:00,38.16,38.25,38.15,38.21,9900.0,26.9379,27.0014,26.9309,26.9732,9900.0
2006-07-03 11:30:00,38.23,38.38,38.21,38.31,11300.0,26.9873,27.0932,26.9732,27.0438,11300.0
2006-07-03 12:00:00,38.3,38.33,38.3,38.32,9200.0,27.0367,27.0579,27.0367,27.0509,9200.0
2006-07-03 12:30:00,38.33,38.38,38.32,38.36,13300.0,27.0579,27.0932,27.0509,27.0791,13300.0
2006-07-05 09:30:00,38.15,38.15,37.92,38.06,26700.0,26.9309,26.9309,26.7685,26.8673,26700.0
2006-07-05 10:00:00,38.04,38.09,38.01,38.01,14200.0,26.8532,26.8885,26.832,26.832,14200.0
2006-07-05 10:30:00,38.01,38.07,37.98,38.0,28900.0,26.832,26.8744,26.8108,26.825,28900.0
2006-07-05 11:00:00,38.0,38.06,37.97,38.02,10900.0,26.825,26.8673,26.8038,26.8391,10900.0
2006-07-05 11:30:00,38.02,38.1,38.02,38.06,4900.0,26.8391,26.8956,26.8391,26.8673,4900.0
2006-07-05 12:00:00,38.06,38.06,38.05,38.06,5400.0,26.8673,26.8673,26.8603,26.8673,5400.0
2006-07-05 12:30:00,38.06,38.06,38.05,38.06,5900.0,26.8673,26.8673,26.8603,26.8673,5900.0
2006-07-05 13:00:00,38.05,38.18,38.05,38.18,8500.0,26.8603,26.952,26.8603,26.952,8500.0
2006-07-05 13:30:00,38.18,38.19,38.07,38.1,8100.0,26.952,26.9591,26.8744,26.8956,8100.0
2006-07-05 14:00:00,38.09,38.1,38.08,38.09,9900.0,26.8885,26.8956,26.8814,26.8885,9900.0
2006-07-05 14:30:00,38.09,38.1,38.05,38.07,14600.0,26.8885,26.8956,26.8603,26.8744,14600.0
2006-07-05 15:00:00,38.06,38.07,37.99,38.02,23100.0,26.8673,26.8744,26.8179,26.8391,23100.0
2006-07-05 15:30:00,38.03,38.1,38.0,38.04,38100.0,26.8461,26.8956,26.825,26.8532,38100.0
2006-07-06 09:30:00,38.21,38.25,38.01,38.25,5600.0,26.9732,27.0014,26.832,27.0014,5600.0
2006-07-06 10:00:00,38.28,38.34,38.28,38.28,2300.0,27.0226,27.065,27.0226,27.0226,2300.0
2006-07-06 10:30:00,38.27,38.27,38.15,38.19,2600.0,27.0156,27.0156,26.9309,26.9591,2600.0
2006-07-06 11:00:00,38.19,38.33,38.19,38.24,2200.0,26.9591,27.0579,26.9591,26.9944,2200.0
2006-07-06 11:30:00,38.24,38.35,38.24,38.25,3600.0,26.9944,27.072,26.9944,27.0014,3600.0
2006-07-06 12:00:00,38.22,38.22,38.04,38.04,2400.0,26.9803,26.9803,26.8532,26.8532,2400.0
2006-07-06 12:30:00,38.04,38.05,37.99,38.02,6800.0,26.8532,26.8603,26.8179,26.8391,6800.0
2006-07-06 13:00:00,38.01,38.13,37.95,37.95,5900.0,26.832,26.9167,26.7897,26.7897,5900.0
2006-07-06 13:30:00,37.97,38.02,37.95,38.02,7700.0,26.8038,26.8391,26.7897,26.8391,7700.0
2006-07-06 14:00:00,37.97,37.97,37.76,37.79,4700.0,26.8038,26.8038,26.6555,26.6767,4700.0
2006-07-06 14:30:00,37.8,37.82,37.76,37.81,5200.0,26.6838,26.6979,26.6555,26.6908,5200.0
2006-07-06 15:00:00,37.81,37.97,37.8,37.95,5800.0,26.6908,26.8038,26.6838,26.7897,5800.0
2006-07-06 15:30:00,37.95,38.02,37.9,38.0,15900.0,26.7897,26.8391,26.7544,26.825,15900.0
2006-07-07 09:30:00,38.03,38.12,37.85,38.12,5900.0,26.8461,26.9097,26.7191,26.9097,5900.0
2006-07-07 10:00:00,38.13,38.37,38.09,38.28,6200.0,26.9167,27.0862,26.8885,27.0226,6200.0
2006-07-07 10:30:00,38.2,38.2,38.03,38.06,8700.0,26.9662,26.9662,26.8461,26.8673,8700.0
2006-07-07 11:00:00,38.05,38.06,37.92,38.0,3300.0,26.8603,26.8673,26.7685,26.825,3300.0
2006-07-07 11:30:00,38.0,38.19,38.0,38.16,2900.0,26.825,26.9591,26.825,26.9379,2900.0
2006-07-07 12:00:00,38.13,38.24,38.13,38.24,2300.0,26.9167,26.9944,26.9167,26.9944,2300.0
2006-07-07 12:30:00,38.27,38.35,38.26,38.26,4100.0,27.0156,27.072,27.0085,27.0085,4100.0
2006-07-07 13:00:00,38.26,38.29,38.18,38.19,8600.0,27.0085,27.0297,26.952,26.9591,8600.0
2006-07-07 13:30:00,38.19,38.2,38.17,38.17,3600.0,26.9591,26.9662,26.945,26.945,3600.0
2006-07-07 14:00:00,38.18,38.3,38.18,38.3,5300.0,26.952,27.0367,26.952,27.0367,5300.0
2006-07-07 14:30:00,38.26,38.28,37.99,37.99,14700.0,27.0085,27.0226,26.8179,26.8179,14700.0
2006-07-07 15:00:00,38.0,38.0,37.76,37.81,10100.0,26.825,26.825,26.6555,26.6908,10100.0
2006-07-07 15:30:00,37.79,37.88,37.79,37.79,17100.0,26.6767,26.7403,26.6767,26.6767,17100.0
2006-07-10 09:30:00,38.0,38.17,37.79,38.14,6400.0,26.825,26.945,26.6767,26.9238,6400.0
2006-07-10 10:00:00,38.09,38.18,38.0,38.01,2800.0,26.8885,26.952,26.825,26.832,2800.0
2006-07-10 10:30:00,38.01,38.16,37.91,38.16,5000.0,26.832,26.9379,26.7614,26.9379,5000.0
2006-07-10 11:00:00,38.17,38.27,38.15,38.26,4100.0,26.945,27.0156,26.9309,27.0085,4100.0
2006-07-10 11:30:00,38.25,38.25,38.19,38.22,10600.0,27.0014,27.0014,26.9591,26.9803,10600.0
2006-07-10 12:00:00,38.22,38.22,38.08,38.12,8200.0,26.9803,26.9803,26.8814,26.9097,8200.0
2006-07-10 12:30:00,38.12,38.14,38.08,38.08,3000.0,26.9097,26.9238,26.8814,26.8814,3000.0
2006-07-10 13:00:00,38.08,38.11,38.04,38.09,3600.0,26.8814,26.9026,26.8532,26.8885,3600.0
2006-07-10 13:30:00,38.09,38.16,38.09,38.09,3400.0,26.8885,26.9379,26.8885,26.8885,3400.0
2006-07-10 14:00:00,38.11,38.12,38.07,38.08,3500.0,26.9026,26.9097,26.8744,26.8814,3500.0
2006-07-10 14:30:00,38.07,38.11,38.02,38.09,9400.0,26.8744,26.9026,26.8391,26.8885,9400.0
2006-07-10 15:00:00,38.09,38.22,38.08,38.19,7300.0,26.8885,26.9803,26.8814,26.9591,7300.0
2006-07-10 15:30:00,38.18,38.18,38.1,38.11,4700.0,26.952,26.952,26.8956,26.9026,4700.0
2006-07-11 09:30:00,38.03,38.06,37.8,37.88,7900.0,26.8461,26.8673,26.6838,26.7403,7900.0
2006-07-11 10:00:00,37.87,37.88,37.65,37.65,8800.0,26.7332,26.7403,26.5779,26.5779,8800.0
2006-07-11 10:30:00,37.65,37.65,37.49,37.55,6700.0,26.5779,26.5779,26.4649,26.5073,6700.0
2006-07-11 11:00:00,37.54,37.54,37.49,37.49,4600.0,26.5002,26.5002,26.4649,26.4649,4600.0
2006-07-11 11:30:00,37.49,37.55,37.46,37.46,11100.0,26.4649,26.5073,26.4438,26.4438,11100.0
2006-07-11 12:00:00,37.46,37.47,37.38,37.4,12500.0,26.4438,26.4508,26.3873,26.4014,12500.0
2006-07-11 12:30:00,37.4,37.4,37.33,37.33,3200.0,26.4014,26.4014,26.352,26.352,3200.0
2006-07-11 13:00:00,37.32,37.32,37.28,37.3,8700.0,26.3449,26.3449,26.3167,26.3308,8700.0
2006-07-11 13:30:00,37.3,37.51,37.3,37.5,6600.0,26.3308,26.4791,26.3308,26.472,6600.0
2006-07-11 14:00:00,37.5,37.59,37.47,37.59,5900.0,26.472,26.5355,26.4508,26.5355,5900.0
2006-07-11 14:30:00,37.6,37.6,37.5,37.51,8900.0,26.5426,26.5426,26.472,26.4791,8900.0
2006-07-11 15:00:00,37.5,37.51,37.5,37.51,27800.0,26.472,26.4791,26.472,26.4791,27800.0
2006-07-11 15:30:00,37.51,37.67,37.5,37.61,22100.0,26.4791,26.592,26.472,26.5497,22100.0
2006-07-12 09:30:00,37.5,37.7,37.31,37.64,9500.0,26.472,26.6132,26.3379,26.5708,9500.0
2006-07-12 10:00:00,37.64,37.78,37.64,37.78,13800.0,26.5708,26.6697,26.5708,26.6697,13800.0
2006-07-12 10:30:00,37.77,37.77,37.35,37.38,18600.0,26.6626,26.6626,26.3661,26.3873,18600.0
2006-07-12 11:00:00,37.39,37.63,37.39,37.63,4600.0,26.3944,26.5638,26.3944,26.5638,4600.0
2006-07-12 11:30:00,37.62,37.74,37.62,37.74,3300.0,26.5567,26.6414,26.5567,26.6414,3300.0
2006-07-12 12:00:00,37.74,37.78,37.55,37.55,3800.0,26.6414,26.6697,26.5073,26.5073,3800.0
2006-07-12 12:30:00,37.55,37.64,37.53,37.62,4600.0,26.5073,26.5708,26.4932,26.5567,4600.0
2006-07-12 13:00:00,37.62,37.62,37.52,37.52,8500.0,26.5567,26.5567,26.4861,26.4861,8500.0
2006-07-12 13:30:00,37.53,37.55,37.4,37.42,12500.0,26.4932,26.5073,26.4014,26.4155,12500.0
2006-07-12 14:00:00,37.43,37.53,37.37,37.53,5500.0,26.4226,26.4932,26.3802,26.4932,5500.0
2006-07-12 14:30:00,37.54,37.66,37.49,37.54,9800.0,26.5002,26.585,26.4649,26.5002,9800.0
2006-07-12 15:00:00,37.54,37.64,37.45,37.64,11000.0,26.5002,26.5708,26.4367,26.5708,11000.0
2006-07-12 15:30:00,37.64,37.64,37.4,37.41,17300.0,26.5708,26.5708,26.4014,26.4085,17300.0
2006-07-13 09:30:00,37.38,37.59,37.09,37.15,9500.0,26.3873,26.5355,26.1826,26.2249,9500.0
2006-07-13 10:00:00,37.11,37.13,36.93,37.09,17200.0,26.1967,26.2108,26.0696,26.1826,17200.0
2006-07-13 10:30:00,37.06,37.29,37.06,37.21,8500.0,26.1614,26.3238,26.1614,26.2673,8500.0
2006-07-13 11:00:00,37.21,37.29,37.2,37.27,10500.0,26.2673,26.3238,26.2602,26.3096,10500.0
2006-07-13 11:30:00,37.27,37.28,37.2,37.22,6300.0,26.3096,26.3167,26.2602,26.2744,6300.0
2006-07-13 12:00:00,37.22,37.37,37.2,37.31,6400.0,26.2744,26.3802,26.2602,26.3379,6400.0
2006-07-13 12:30:00,37.29,37.32,37.23,37.23,2900.0,26.3238,26.3449,26.2814,26.2814,2900.0
2006-07-13 13:00:00,37.23,37.29,37.17,37.19,4200.0,26.2814,26.3238,26.2391,26.2532,4200.0
2006-07-13 13:30:00,37.18,37.18,37.07,37.07,4000.0,26.2461,26.2461,26.1685,26.1685,4000.0
2006-07-13 14:00:00,37.06,37.13,37.06,37.11,2500.0,26.1614,26.2108,26.1614,26.1967,2500.0
2006-07-13 14:30:00,37.11,37.11,37.03,37.03,3400.0,26.1967,26.1967,26.1402,26.1402,3400.0
2006-07-13 15:00:00,37.02,37.06,36.95,36.97,7900.0,26.1332,26.1614,26.0838,26.0979,7900.0
2006-07-13 15:30:00,36.97,36.97,36.85,36.92,28100.0,26.0979,26.0979,26.0132,26.0626,28100.0
2006-07-14 09:30:00,36.94,37.2,36.77,36.8,10100.0,26.0767,26.2602,25.9567,25.9779,10100.0
2006-07-14 10:00:00,36.75,36.94,36.75,36.94,12200.0,25.9426,26.0767,25.9426,26.0767,12200.0
2006-07-14 10:30:00,36.91,37.02,36.91,36.97,4400.0,26.0555,26.1332,26.0555,26.0979,4400.0
2006-07-14 11:00:00,36.99,36.99,36.82,36.83,10500.0,26.112,26.112,25.992,25.999,10500.0
2006-07-14 11:30:00,36.83,36.91,36.71,36.91,8500.0,25.999,26.0555,25.9143,26.0555,8500.0
2006-07-14 12:00:00,36.94,36.97,36.86,36.87,11700.0,26.0767,26.0979,26.0202,26.0273,11700.0
2006-07-14 12:30:00,36.86,36.87,36.82,36.87,7600.0,26.0202,26.0273,25.992,26.0273,7600.0
2006-07-14 13:00:00,36.86,36.92,36.79,36.92,9500.0,26.0202,26.0626,25.9708,26.0626,9500.0
2006-07-14 13:30:00,36.97,37.0,36.82,36.83,21100.0,26.0979,26.119,25.992,25.999,21100.0
2006-07-14 14:00:00,36.82,36.87,36.75,36.76,11400.0,25.992,26.0273,25.9426,25.9496,11400.0
2006-07-14 14:30:00,36.72,36.87,36.72,36.86,5500.0,25.9214,26.0273,25.9214,26.0202,5500.0
2006-07-14 15:00:00,36.86,36.93,36.81,36.81,23400.0,26.0202,26.0696,25.9849,25.9849,23400.0
2006-07-14 15:30:00,36.81,36.84,36.71,36.77,18900.0,25.9849,26.0061,25.9143,25.9567,18900.0
2006-07-17 09:30:00,36.71,37.11,36.71,36.8,4600.0,25.9143,26.1967,25.9143,25.9779,4600.0
2006-07-17 10:00:00,36.85,36.94,36.76,36.86,6500.0,26.0132,26.0767,25.9496,26.0202,6500.0
2006-07-17 10:30:00,36.87,36.87,36.73,36.78,7600.0,26.0273,26.0273,25.9284,25.9637,7600.0
2006-07-17 11:00:00,36.85,36.99,36.84,36.97,14300.0,26.0132,26.112,26.0061,26.0979,14300.0
2006-07-17 11:30:00,36.96,37.19,36.96,37.17,14800.0,26.0908,26.2532,26.0908,26.2391,14800.0
2006-07-17 12:00:00,37.17,37.3,37.1,37.3,20800.0,26.2391,26.3308,26.1896,26.3308,20800.0
2006-07-17 12:30:00,37.29,37.37,37.28,37.37,12500.0,26.3238,26.3802,26.3167,26.3802,12500.0
2006-07-17 13:00:00,37.34,37.57,37.34,37.56,12600.0,26.3591,26.5214,26.3591,26.5144,12600.0
2006-07-17 13:30:00,37.54,37.55,37.53,37.55,6300.0,26.5002,26.5073,26.4932,26.5073,6300.0
2006-07-17 14:00:00,37.55,37.71,37.54,37.67,20200.0,26.5073,26.6203,26.5002,26.592,20200.0
2006-07-17 14:30:00,37.68,37.69,37.6,37.63,17100.0,26.5991,26.6061,26.5426,26.5638,17100.0
2006-07-17 15:00:00,37.63,37.63,37.55,37.56,15500.0,26.5638,26.5638,26.5073,26.5144,15500.0
2006-07-17 15:30:00,37.56,37.66,37.2,37.61,58900.0,26.5144,26.585,26.2602,26.5497,58900.0
2006-07-18 09:30:00,37.72,37.76,36.85,37.08,77000.0,26.6273,26.6555,26.0132,26.1755,77000.0
2006-07-18 10:00:00,37.07,37.08,36.8,36.93,28800.0,26.1685,26.1755,25.9779,26.0696,28800.0
2006-07-18 10:30:00,36.92,37.13,36.85,37.06,20600.0,26.0626,26.2108,26.0132,26.1614,20600.0
2006-07-18 11:00:00,37.06,37.06,37.0,37.02,12300.0,26.1614,26.1614,26.119,26.1332,12300.0
2006-07-18 11:30:00,37.03,37.3,37.03,37.23,22100.0,26.1402,26.3308,26.1402,26.2814,22100.0
2006-07-18 12:00:00,37.23,37.24,37.05,37.09,25200.0,26.2814,26.2885,26.1543,26.1826,25200.0
2006-07-18 12:30:00,37.11,37.21,37.0,37.03,13200.0,26.1967,26.2673,26.119,26.1402,13200.0
2006-07-18 13:00:00,37.03,37.03,36.86,36.86,6900.0,26.1402,26.1402,26.0202,26.0202,6900.0
2006-07-18 13:30:00,36.85,36.89,36.81,36.85,9100.0,26.0132,26.0414,25.9849,26.0132,9100.0
2006-07-18 14:00:00,36.85,37.15,36.84,37.15,10800.0,26.0132,26.2249,26.0061,26.2249,10800.0
2006-07-18 14:30:00,37.15,37.39,37.12,37.3,14000.0,26.2249,26.3944,26.2038,26.3308,14000.0
2006-07-18 15:00:00,37.31,37.31,37.16,37.17,8300.0,26.3379,26.3379,26.232,26.2391,8300.0
2006-07-18 15:30:00,37.16,37.43,37.15,37.31,14800.0,26.232,26.4226,26.2249,26.3379,14800.0
2006-07-19 09:30:00,37.43,37.55,37.43,37.47,3100.0,26.4226,26.5073,26.4226,26.4508,3100.0
2006-07-19 10:00:00,37.49,38.19,37.45,38.11,21200.0,26.4649,26.9591,26.4367,26.9026,21200.0
2006-07-19 10:30:00,38.11,38.42,38.11,38.26,9700.0,26.9026,27.1215,26.9026,27.0085,9700.0
2006-07-19 11:00:00,38.29,38.29,36.75,38.08,9100.0,27.0297,27.0297,25.9426,26.8814,9100.0
2006-07-19 11:30:00,38.07,38.12,38.01,38.01,5600.0,26.8744,26.9097,26.832,26.832,5600.0
2006-07-19 12:00:00,38.0,38.04,38.0,38.01,3500.0,26.825,26.8532,26.825,26.832,3500.0
2006-07-19 12:30:00,38.01,38.11,37.99,38.02,3300.0,26.832,26.9026,26.8179,26.8391,3300.0
2006-07-19 13:00:00,38.03,38.1,37.94,38.1,19500.0,26.8461,26.8956,26.7826,26.8956,19500.0
2006-07-19 13:30:00,38.11,38.17,37.98,38.1,18900.0,26.9026,26.945,26.8108,26.8956,18900.0
2006-07-19 14:00:00,38.14,38.34,38.08,38.27,34900.0,26.9238,27.065,26.8814,27.0156,34900.0
2006-07-19 14:30:00,38.3,38.42,38.21,38.23,28500.0,27.0367,27.1215,26.9732,26.9873,28500.0
2006-07-19 15:00:00,38.29,38.29,37.98,37.99,25800.0,27.0297,27.0297,26.8108,26.8179,25800.0
2006-07-19 15:30:00,37.97,38.09,37.87,38.05,22700.0,26.8038,26.8885,26.7332,26.8603,22700.0
2006-07-20 09:30:00,39.38,41.2,39.38,40.5,265800.0,27.7991,29.0839,27.7991,28.5898,265800.0
2006-07-20 10:00:00,40.5,40.9,40.45,40.68,85700.0,28.5898,28.8721,28.5545,28.7168,85700.0
2006-07-20 10:30:00,40.68,40.75,40.56,40.75,71500.0,28.7168,28.7662,28.6321,28.7662,71500.0
2006-07-20 11:00:00,40.75,40.82,40.56,40.69,57600.0,28.7662,28.8157,28.6321,28.7239,57600.0
2006-07-20 11:30:00,40.68,40.9,40.64,40.65,33600.0,28.7168,28.8721,28.6886,28.6957,33600.0
2006-07-20 12:00:00,40.65,40.7,40.56,40.56,61700.0,28.6957,28.731,28.6321,28.6321,61700.0
2006-07-20 12:30:00,40.57,40.58,40.45,40.49,21800.0,28.6392,28.6462,28.5545,28.5827,21800.0
2006-07-20 13:00:00,40.5,40.7,40.45,40.7,27500.0,28.5898,28.731,28.5545,28.731,27500.0
2006-07-20 13:30:00,40.7,40.72,40.64,40.72,28400.0,28.731,28.7451,28.6886,28.7451,28400.0
2006-07-20 14:00:00,40.7,40.99,40.7,40.93,31700.0,28.731,28.9357,28.731,28.8933,31700.0
2006-07-20 14:30:00,40.94,40.97,40.82,40.92,156900.0,28.9004,28.9216,28.8157,28.8863,156900.0
2006-07-20 15:00:00,40.93,40.93,40.83,40.84,58200.0,28.8933,28.8933,28.8227,28.8298,58200.0
2006-07-20 15:30:00,40.84,40.89,40.67,40.67,147600.0,28.8298,28.8651,28.7098,28.7098,147600.0
2006-07-21 09:30:00,40.2,40.2,39.41,39.62,66700.0,28.378,28.378,27.8203,27.9686,66700.0
2006-07-21 10:00:00,39.62,39.62,39.15,39.41,34000.0,27.9686,27.9686,27.6368,27.8203,34000.0
2006-07-21 10:30:00,39.41,39.61,39.37,39.61,29100.0,27.8203,27.9615,27.7921,27.9615,29100.0
2006-07-21 11:00:00,39.6,39.75,39.22,39.22,27400.0,27.9544,28.0603,27.6862,27.6862,27400.0
2006-07-21 11:30:00,39.22,39.51,39.14,39.51,29400.0,27.6862,27.8909,27.6297,27.8909,29400.0
2006-07-21 12:00:00,39.5,39.51,39.14,39.17,28200.0,27.8838,27.8909,27.6297,27.6509,28200.0
2006-07-21 12:30:00,39.16,39.17,38.87,39.01,26900.0,27.6438,27.6509,27.4391,27.5379,26900.0
2006-07-21 13:00:00,39.03,39.15,38.99,39.14,20300.0,27.5521,27.6368,27.5238,27.6297,20300.0
2006-07-21 13:30:00,39.14,39.3,39.06,39.26,20100.0,27.6297,27.7427,27.5732,27.7144,20100.0
2006-07-21 14:00:00,39.26,39.47,39.12,39.39,28700.0,27.7144,27.8627,27.6156,27.8062,28700.0
2006-07-21 14:30:00,39.4,39.54,39.33,39.4,31500.0,27.8133,27.9121,27.7638,27.8133,31500.0
2006-07-21 15:00:00,39.4,39.58,39.39,39.55,29500.0,27.8133,27.9403,27.8062,27.9191,29500.0
2006-07-21 15:30:00,39.55,39.65,39.41,39.46,75300.0,27.9191,27.9897,27.8203,27.8556,75300.0
2006-07-24 09:30:00,39.69,40.63,39.65,40.12,42500.0,28.018,28.6815,27.9897,28.3215,42500.0
2006-07-24 10:00:00,40.11,40.15,40.08,40.1,22000.0,28.3145,28.3427,28.2933,28.3074,22000.0
2006-07-24 10:30:00,40.09,40.1,40.04,40.09,17000.0,28.3003,28.3074,28.265,28.3003,17000.0
2006-07-24 11:00:00,40.1,40.1,39.93,39.98,12200.0,28.3074,28.3074,28.1874,28.2227,12200.0
2006-07-24 11:30:00,39.97,39.98,39.66,39.72,18800.0,28.2156,28.2227,27.9968,28.0392,18800.0
2006-07-24 12:00:00,39.73,39.78,39.71,39.78,13800.0,28.0462,28.0815,28.0321,28.0815,13800.0
2006-07-24 12:30:00,39.78,39.78,39.58,39.61,16300.0,28.0815,28.0815,27.9403,27.9615,16300.0
2006-07-24 13:00:00,39.61,39.63,39.57,39.59,19200.0,27.9615,27.9756,27.9333,27.9474,19200.0
2006-07-24 13:30:00,39.59,39.62,39.52,39.55,38700.0,27.9474,27.9686,27.898,27.9191,38700.0
2006-07-24 14:00:00,39.55,39.55,39.46,39.5,21800.0,27.9191,27.9191,27.8556,27.8838,21800.0
2006-07-24 14:30:00,39.5,39.74,39.49,39.55,53800.0,27.8838,28.0533,27.8768,27.9191,53800.0
2006-07-24 15:00:00,39.55,39.65,39.5,39.65,35400.0,27.9191,27.9897,27.8838,27.9897,35400.0
2006-07-24 15:30:00,39.66,39.94,39.66,39.9,34800.0,27.9968,28.1945,27.9968,28.1662,34800.0
2006-07-25 09:30:00,39.6,40.01,39.6,40.0,9900.0,27.9544,28.2439,27.9544,28.2368,9900.0
2006-07-25 10:00:00,40.0,40.41,40.0,40.05,12100.0,28.2368,28.5262,28.2368,28.2721,12100.0
2006-07-25 10:30:00,40.02,40.13,39.78,40.06,15700.0,28.2509,28.3286,28.0815,28.2792,15700.0
2006-07-25 11:00:00,40.1,40.39,40.06,40.16,16900.0,28.3074,28.5121,28.2792,28.3498,16900.0
2006-07-25 11:30:00,40.14,40.14,40.02,40.1,4000.0,28.3356,28.3356,28.2509,28.3074,4000.0
2006-07-25 12:00:00,40.09,40.18,40.01,40.1,12600.0,28.3003,28.3639,28.2439,28.3074,12600.0
2006-07-25 12:30:00,40.08,40.17,40.05,40.12,6800.0,28.2933,28.3568,28.2721,28.3215,6800.0
2006-07-25 13:00:00,40.12,40.13,40.03,40.07,10300.0,28.3215,28.3286,28.258,28.2862,10300.0
2006-07-25 13:30:00,40.03,40.05,39.95,39.96,6400.0,28.258,28.2721,28.2015,28.2086,6400.0
2006-07-25 14:00:00,39.96,40.0,39.87,39.94,12700.0,28.2086,28.2368,28.145,28.1945,12700.0
2006-07-25 14:30:00,39.99,40.1,39.96,40.09,11000.0,28.2297,28.3074,28.2086,28.3003,11000.0
2006-07-25 15:00:00,40.1,40.16,40.03,40.16,31100.0,28.3074,28.3498,28.258,28.3498,31100.0
2006-07-25 15:30:00,40.15,40.15,40.05,40.07,23400.0,28.3427,28.3427,28.2721,28.2862,23400.0
2006-07-26 09:30:00,40.18,40.22,40.0,40.22,10400.0,28.3639,28.3921,28.2368,28.3921,10400.0
2006-07-26 10:00:00,40.12,40.23,40.03,40.19,16900.0,28.3215,28.3992,28.258,28.3709,16900.0
2006-07-26 10:30:00,40.18,40.2,40.12,40.14,29500.0,28.3639,28.378,28.3215,28.3356,29500.0
2006-07-26 11:00:00,40.14,40.31,40.14,40.23,7900.0,28.3356,28.4556,28.3356,28.3992,7900.0
2006-07-26 11:30:00,40.25,40.38,40.22,40.38,25600.0,28.4133,28.5051,28.3921,28.5051,25600.0
2006-07-26 12:00:00,40.37,40.5,40.34,40.37,34700.0,28.498,28.5898,28.4768,28.498,34700.0
2006-07-26 12:30:00,40.37,40.4,40.32,40.35,13100.0,28.498,28.5192,28.4627,28.4839,13100.0
2006-07-26 13:00:00,40.36,40.46,40.3,40.45,11600.0,28.4909,28.5615,28.4486,28.5545,11600.0
2006-07-26 13:30:00,40.45,40.67,40.41,40.65,20900.0,28.5545,28.7098,28.5262,28.6957,20900.0
2006-07-26 14:00:00,40.66,40.66,40.47,40.57,10100.0,28.7027,28.7027,28.5686,28.6392,10100.0
2006-07-26 14:30:00,40.57,40.63,40.52,40.53,43600.0,28.6392,28.6815,28.6039,28.6109,43600.0
2006-07-26 15:00:00,40.57,40.61,40.55,40.57,24100.0,28.6392,28.6674,28.6251,28.6392,24100.0
2006-07-26 15:30:00,40.56,40.82,40.54,40.7,44600.0,28.6321,28.8157,28.618,28.731,44600.0
2006-07-27 09:30:00,40.8,40.98,40.59,40.98,17300.0,28.8015,28.9286,28.6533,28.9286,17300.0
2006-07-27 10:00:00,40.97,40.97,40.65,40.71,4900.0,28.9216,28.9216,28.6957,28.738,4900.0
2006-07-27 10:30:00,40.66,40.7,40.37,40.49,10800.0,28.7027,28.731,28.498,28.5827,10800.0
2006-07-27 11:00:00,40.47,40.58,40.41,40.56,6300.0,28.5686,28.6462,28.5262,28.6321,6300.0
2006-07-27 11:30:00,40.55,40.57,40.39,40.4,8000.0,28.6251,28.6392,28.5121,28.5192,8000.0
2006-07-27 12:00:00,40.39,40.4,40.27,40.3,22000.0,28.5121,28.5192,28.4274,28.4486,22000.0
2006-07-27 12:30:00,40.31,40.31,40.21,40.22,10300.0,28.4556,28.4556,28.3851,28.3921,10300.0
2006-07-27 13:00:00,40.22,40.23,40.03,40.03,10500.0,28.3921,28.3992,28.258,28.258,10500.0
2006-07-27 13:30:00,40.04,40.04,39.75,39.76,21700.0,28.265,28.265,28.0603,28.0674,21700.0
2006-07-27 14:00:00,39.76,39.93,39.75,39.92,13100.0,28.0674,28.1874,28.0603,28.1803,13100.0
2006-07-27 14:30:00,39.9,39.92,39.88,39.9,6000.0,28.1662,28.1803,28.1521,28.1662,6000.0
2006-07-27 15:00:00,39.92,39.95,39.67,39.67,15100.0,28.1803,28.2015,28.0039,28.0039,15100.0
2006-07-27 15:30:00,39.66,39.74,39.61,39.61,22400.0,27.9968,28.0533,27.9615,27.9615,22400.0
2006-07-28 09:30:00,39.83,40.43,39.83,40.43,12900.0,28.1168,28.5404,28.1168,28.5404,12900.0
2006-07-28 10:00:00,40.34,40.34,40.09,40.18,8000.0,28.4768,28.4768,28.3003,28.3639,8000.0
2006-07-28 10:30:00,40.18,40.38,40.18,40.31,7700.0,28.3639,28.5051,28.3639,28.4556,7700.0
2006-07-28 11:00:00,40.34,40.59,40.34,40.56,11100.0,28.4768,28.6533,28.4768,28.6321,11100.0
2006-07-28 11:30:00,40.59,40.62,40.33,40.38,26400.0,28.6533,28.6745,28.4698,28.5051,26400.0
2006-07-28 12:00:00,40.35,40.5,40.35,40.5,15500.0,28.4839,28.5898,28.4839,28.5898,15500.0
2006-07-28 12:30:00,40.49,40.55,40.31,40.49,24800.0,28.5827,28.6251,28.4556,28.5827,24800.0
2006-07-28 13:00:00,40.46,40.47,40.33,40.4,5200.0,28.5615,28.5686,28.4698,28.5192,5200.0
2006-07-28 13:30:00,40.43,40.47,40.33,40.39,18800.0,28.5404,28.5686,28.4698,28.5121,18800.0
2006-07-28 14:00:00,40.36,40.51,40.35,40.48,7800.0,28.4909,28.5968,28.4839,28.5756,7800.0
2006-07-28 14:30:00,40.48,40.48,40.35,40.38,7000.0,28.5756,28.5756,28.4839,28.5051,7000.0
2006-07-28 15:00:00,40.36,40.55,40.36,40.5,18300.0,28.4909,28.6251,28.4909,28.5898,18300.0
2006-07-28 15:30:00,40.5,40.66,40.48,40.61,48400.0,28.5898,28.7027,28.5756,28.6674,48400.0
2006-07-31 09:30:00,40.35,40.6,40.3,40.41,23900.0,28.4839,28.6604,28.4486,28.5262,23900.0
2006-07-31 10:00:00,40.37,40.37,40.12,40.31,9700.0,28.498,28.498,28.3215,28.4556,9700.0
2006-07-31 10:30:00,40.29,40.29,40.06,40.11,8500.0,28.4415,28.4415,28.2792,28.3145,8500.0
2006-07-31 11:00:00,40.16,40.16,40.03,40.1,4400.0,28.3498,28.3498,28.258,28.3074,4400.0
2006-07-31 11:30:00,40.1,40.35,40.1,40.33,11600.0,28.3074,28.4839,28.3074,28.4698,11600.0
2006-07-31 12:00:00,40.33,40.36,40.24,40.33,12600.0,28.4698,28.4909,28.4062,28.4698,12600.0
2006-07-31 12:30:00,40.32,40.34,40.28,40.31,11400.0,28.4627,28.4768,28.4345,28.4556,11400.0
2006-07-31 13:00:00,40.28,40.31,40.28,40.28,9500.0,28.4345,28.4556,28.4345,28.4345,9500.0
2006-07-31 13:30:00,40.29,40.33,40.28,40.32,9300.0,28.4415,28.4698,28.4345,28.4627,9300.0
2006-07-31 14:00:00,40.33,40.33,40.28,40.31,14800.0,28.4698,28.4698,28.4345,28.4556,14800.0
2006-07-31 14:30:00,40.28,40.28,40.23,40.27,7000.0,28.4345,28.4345,28.3992,28.4274,7000.0
2006-07-31 15:00:00,40.27,40.27,40.09,40.19,11500.0,28.4274,28.4274,28.3003,28.3709,11500.0
2006-07-31 15:30:00,40.19,40.32,40.11,40.31,31900.0,28.3709,28.4627,28.3145,28.4556,31900.0
2006-08-01 09:30:00,40.0,40.4,39.83,40.12,16700.0,28.2368,28.5192,28.1168,28.3215,16700.0
2006-08-01 10:00:00,40.11,40.17,40.06,40.13,28300.0,28.3145,28.3568,28.2792,28.3286,28300.0
2006-08-01 10:30:00,40.13,40.35,40.11,40.32,47900.0,28.3286,28.4839,28.3145,28.4627,47900.0
2006-08-01 11:00:00,40.3,40.35,40.19,40.31,8300.0,28.4486,28.4839,28.3709,28.4556,8300.0
2006-08-01 11:30:00,40.32,40.37,40.25,40.27,36000.0,28.4627,28.498,28.4133,28.4274,36000.0
2006-08-01 12:00:00,40.28,40.34,40.26,40.27,12500.0,28.4345,28.4768,28.4203,28.4274,12500.0
2006-08-01 12:30:00,40.31,40.33,40.27,40.33,10500.0,28.4556,28.4698,28.4274,28.4698,10500.0
2006-08-01 13:00:00,40.33,40.33,40.28,40.31,9100.0,28.4698,28.4698,28.4345,28.4556,9100.0
2006-08-01 13:30:00,40.31,40.31,40.2,40.21,10400.0,28.4556,28.4556,28.378,28.3851,10400.0
2006-08-01 14:00:00,40.25,40.31,40.2,40.21,4600.0,28.4133,28.4556,28.378,28.3851,4600.0
2006-08-01 14:30:00,40.2,40.27,40.2,40.27,7900.0,28.378,28.4274,28.378,28.4274,7900.0
2006-08-01 15:00:00,40.28,40.35,40.26,40.32,15000.0,28.4345,28.4839,28.4203,28.4627,15000.0
2006-08-01 15:30:00,40.31,40.52,40.31,40.45,19500.0,28.4556,28.6039,28.4556,28.5545,19500.0
2006-08-02 09:30:00,40.6,40.6,40.38,40.42,13000.0,28.6604,28.6604,28.5051,28.5333,13000.0
2006-08-02 10:00:00,40.4,40.43,40.36,40.37,11000.0,28.5192,28.5404,28.4909,28.498,11000.0
2006-08-02 10:30:00,40.37,40.41,40.34,40.39,4900.0,28.498,28.5262,28.4768,28.5121,4900.0
2006-08-02 11:00:00,40.4,40.59,40.38,40.58,4100.0,28.5192,28.6533,28.5051,28.6462,4100.0
2006-08-02 11:30:00,40.57,40.61,40.38,40.61,7400.0,28.6392,28.6674,28.5051,28.6674,7400.0
2006-08-02 12:00:00,40.63,40.65,40.54,40.56,5500.0,28.6815,28.6957,28.618,28.6321,5500.0
2006-08-02 12:30:00,40.55,40.64,40.55,40.63,4000.0,28.6251,28.6886,28.6251,28.6815,4000.0
2006-08-02 13:00:00,40.63,40.65,40.61,40.63,3400.0,28.6815,28.6957,28.6674,28.6815,3400.0
2006-08-02 13:30:00,40.65,40.67,40.61,40.63,6900.0,28.6957,28.7098,28.6674,28.6815,6900.0
2006-08-02 14:00:00,40.64,40.76,40.61,40.65,18800.0,28.6886,28.7733,28.6674,28.6957,18800.0
2006-08-02 14:30:00,40.61,40.66,40.56,40.64,4700.0,28.6674,28.7027,28.6321,28.6886,4700.0
2006-08-02 15:00:00,40.6,40.62,40.53,40.62,14000.0,28.6604,28.6745,28.6109,28.6745,14000.0
2006-08-02 15:30:00,40.61,40.78,40.61,40.78,23500.0,28.6674,28.7874,28.6674,28.7874,23500.0
2006-08-03 09:30:00,40.5,40.5,40.19,40.44,5300.0,28.5898,28.5898,28.3709,28.5474,5300.0
2006-08-03 10:00:00,40.36,40.58,40.36,40.58,6400.0,28.4909,28.6462,28.4909,28.6462,6400.0
2006-08-03 10:30:00,40.59,40.77,40.58,40.77,8400.0,28.6533,28.7804,28.6462,28.7804,8400.0
2006-08-03 11:00:00,40.78,40.79,40.64,40.69,5600.0,28.7874,28.7945,28.6886,28.7239,5600.0
2006-08-03 11:30:00,40.66,40.79,40.61,40.66,15800.0,28.7027,28.7945,28.6674,28.7027,15800.0
2006-08-03 12:00:00,40.65,40.69,40.56,40.62,7000.0,28.6957,28.7239,28.6321,28.6745,7000.0
2006-08-03 12:30:00,40.62,40.71,40.62,40.67,7300.0,28.6745,28.738,28.6745,28.7098,7300.0
2006-08-03 13:00:00,40.78,40.83,40.66,40.77,9500.0,28.7874,28.8227,28.7027,28.7804,9500.0
2006-08-03 13:30:00,40.75,40.86,40.7,40.83,5500.0,28.7662,28.8439,28.731,28.8227,5500.0
2006-08-03 14:00:00,40.84,40.94,40.75,40.78,10000.0,28.8298,28.9004,28.7662,28.7874,10000.0
2006-08-03 14:30:00,40.8,40.96,40.8,40.94,10500.0,28.8015,28.9145,28.8015,28.9004,10500.0
2006-08-03 15:00:00,40.93,40.93,40.78,40.85,9000.0,28.8933,28.8933,28.7874,28.8368,9000.0
2006-08-03 15:30:00,40.86,40.96,40.75,40.96,26600.0,28.8439,28.9145,28.7662,28.9145,26600.0
2006-08-04 09:30:00,40.98,41.17,40.91,41.11,42000.0,28.9286,29.0627,28.8792,29.0204,42000.0
2006-08-04 10:00:00,41.11,41.17,41.07,41.08,9700.0,29.0204,29.0627,28.9921,28.9992,9700.0
2006-08-04 10:30:00,41.04,41.08,40.87,40.88,3900.0,28.971,28.9992,28.851,28.858,3900.0
2006-08-04 11:00:00,40.89,41.16,40.87,41.15,13400.0,28.8651,29.0557,28.851,29.0486,13400.0
2006-08-04 11:30:00,41.12,41.12,40.93,40.97,7900.0,29.0274,29.0274,28.8933,28.9216,7900.0
2006-08-04 12:00:00,40.98,40.99,40.92,40.93,9300.0,28.9286,28.9357,28.8863,28.8933,9300.0
2006-08-04 12:30:00,40.96,40.99,40.92,40.94,2800.0,28.9145,28.9357,28.8863,28.9004,2800.0
2006-08-04 13:00:00,40.97,41.04,40.73,40.78,13200.0,28.9216,28.971,28.7521,28.7874,13200.0
2006-08-04 13:30:00,40.74,40.8,40.7,40.77,3500.0,28.7592,28.8015,28.731,28.7804,3500.0
2006-08-04 14:00:00,40.77,40.77,40.62,40.65,5200.0,28.7804,28.7804,28.6745,28.6957,5200.0
2006-08-04 14:30:00,40.64,40.64,40.5,40.51,8000.0,28.6886,28.6886,28.5898,28.5968,8000.0
2006-08-04 15:00:00,40.51,40.71,40.49,40.71,7300.0,28.5968,28.738,28.5827,28.738,7300.0
2006-08-04 15:30:00,40.7,40.83,40.59,40.83,12700.0,28.731,28.8227,28.6533,28.8227,12700.0
2006-08-07 09:30:00,40.63,40.79,40.31,40.55,6400.0,28.717,28.83,28.4908,28.6604,6400.0
2006-08-07 10:00:00,40.53,40.76,40.45,40.68,8500.0,28.6463,28.8088,28.5897,28.7523,8500.0
2006-08-07 10:30:00,40.69,40.69,40.42,40.42,6000.0,28.7594,28.7594,28.5685,28.5685,6000.0
2006-08-07 11:00:00,40.31,40.31,40.07,40.15,6700.0,28.4908,28.4908,28.3212,28.3777,6700.0
2006-08-07 11:30:00,40.11,40.26,40.09,40.19,3500.0,28.3494,28.4554,28.3353,28.406,3500.0
2006-08-07 12:00:00,40.17,40.22,40.16,40.21,2100.0,28.3918,28.4272,28.3848,28.4201,2100.0
2006-08-07 12:30:00,40.21,40.31,40.14,40.26,4200.0,28.4201,28.4908,28.3706,28.4554,4200.0
2006-08-07 13:00:00,40.29,40.32,40.25,40.32,3600.0,28.4766,28.4979,28.4484,28.4979,3600.0
2006-08-07 13:30:00,40.32,40.37,40.28,40.36,6500.0,28.4979,28.5332,28.4696,28.5261,6500.0
2006-08-07 14:00:00,40.36,40.41,40.27,40.29,13100.0,28.5261,28.5615,28.4625,28.4766,13100.0
2006-08-07 14:30:00,40.32,40.48,40.27,40.48,11800.0,28.4979,28.6109,28.4625,28.6109,11800.0
2006-08-07 15:00:00,40.46,40.53,40.34,40.46,17800.0,28.5968,28.6463,28.512,28.5968,17800.0
2006-08-07 15:30:00,40.49,40.6,40.44,40.49,23800.0,28.618,28.6958,28.5827,28.618,23800.0
2006-08-08 09:30:00,40.7,40.84,40.55,40.62,6300.0,28.7664,28.8654,28.6604,28.7099,6300.0
2006-08-08 10:00:00,40.5,40.58,40.45,40.55,7300.0,28.6251,28.6816,28.5897,28.6604,7300.0
2006-08-08 10:30:00,40.55,40.55,40.41,40.41,3400.0,28.6604,28.6604,28.5615,28.5615,3400.0
2006-08-08 11:00:00,40.43,40.46,40.21,40.34,25300.0,28.5756,28.5968,28.4201,28.512,25300.0
2006-08-08 11:30:00,40.35,40.37,40.1,40.1,29400.0,28.5191,28.5332,28.3424,28.3424,29400.0
2006-08-08 12:00:00,40.12,40.16,40.03,40.04,19300.0,28.3565,28.3848,28.2929,28.2999,19300.0
2006-08-08 12:30:00,40.04,40.07,39.94,40.05,8600.0,28.2999,28.3212,28.2293,28.307,8600.0
2006-08-08 13:00:00,40.04,40.05,39.98,39.99,5900.0,28.2999,28.307,28.2575,28.2646,5900.0
2006-08-08 13:30:00,39.99,39.99,39.83,39.92,8000.0,28.2646,28.2646,28.1515,28.2151,8000.0
2006-08-08 14:00:00,39.95,40.19,39.74,39.77,18400.0,28.2363,28.406,28.0879,28.1091,18400.0
2006-08-08 14:30:00,39.79,40.06,39.72,39.8,7100.0,28.1233,28.3141,28.0738,28.1303,7100.0
2006-08-08 15:00:00,39.84,39.98,39.74,39.74,11200.0,28.1586,28.2575,28.0879,28.0879,11200.0
2006-08-08 15:30:00,39.72,39.8,39.66,39.79,23000.0,28.0738,28.1303,28.0314,28.1233,23000.0
2006-08-09 09:30:00,39.94,40.17,39.83,39.92,8000.0,28.2293,28.3918,28.1515,28.2151,8000.0
2006-08-09 10:00:00,39.98,40.0,39.84,39.84,8400.0,28.2575,28.2717,28.1586,28.1586,8400.0
2006-08-09 10:30:00,39.84,39.93,39.69,39.76,11500.0,28.1586,28.2222,28.0526,28.102,11500.0
2006-08-09 11:00:00,39.83,39.89,39.78,39.78,7300.0,28.1515,28.1939,28.1162,28.1162,7300.0
2006-08-09 11:30:00,39.79,39.92,39.78,39.89,7000.0,28.1233,28.2151,28.1162,28.1939,7000.0
2006-08-09 12:00:00,39.89,39.91,39.77,39.79,4500.0,28.1939,28.2081,28.1091,28.1233,4500.0
2006-08-09 12:30:00,39.81,39.83,39.63,39.63,8300.0,28.1374,28.1515,28.0102,28.0102,8300.0
2006-08-09 13:00:00,39.61,39.67,39.55,39.62,5900.0,27.996,28.0384,27.9536,28.0031,5900.0
2006-08-09 13:30:00,39.57,39.61,39.48,39.55,20800.0,27.9678,27.996,27.9041,27.9536,20800.0
2006-08-09 14:00:00,39.52,39.68,39.5,39.55,7200.0,27.9324,28.0455,27.9183,27.9536,7200.0
2006-08-09 14:30:00,39.58,39.61,39.37,39.37,5400.0,27.9748,27.996,27.8264,27.8264,5400.0
2006-08-09 15:00:00,39.31,39.45,39.23,39.23,16600.0,27.784,27.8829,27.7274,27.7274,16600.0
2006-08-09 15:30:00,39.23,39.31,39.2,39.28,17700.0,27.7274,27.784,27.7062,27.7628,17700.0
2006-08-10 09:30:00,39.0,39.13,38.86,38.97,16300.0,27.5649,27.6568,27.4659,27.5437,16300.0
2006-08-10 10:00:00,38.96,39.05,38.93,39.04,11100.0,27.5366,27.6002,27.5154,27.5932,11100.0
2006-08-10 10:30:00,39.09,39.31,39.07,39.31,4400.0,27.6285,27.784,27.6144,27.784,4400.0
2006-08-10 11:00:00,39.23,39.4,39.23,39.39,3900.0,27.7274,27.8476,27.7274,27.8405,3900.0
2006-08-10 11:30:00,39.39,39.43,39.23,39.25,7300.0,27.8405,27.8688,27.7274,27.7416,7300.0
2006-08-10 12:00:00,39.3,39.43,39.3,39.39,5300.0,27.7769,27.8688,27.7769,27.8405,5300.0
2006-08-10 12:30:00,39.41,39.45,39.3,39.35,6700.0,27.8547,27.8829,27.7769,27.8123,6700.0
2006-08-10 13:00:00,39.34,39.34,39.22,39.28,3100.0,27.8052,27.8052,27.7204,27.7628,3100.0
2006-08-10 13:30:00,39.28,39.53,39.25,39.51,7000.0,27.7628,27.9395,27.7416,27.9253,7000.0
2006-08-10 14:00:00,39.51,39.63,39.5,39.52,9700.0,27.9253,28.0102,27.9183,27.9324,9700.0
2006-08-10 14:30:00,39.52,39.52,39.34,39.39,9400.0,27.9324,27.9324,27.8052,27.8405,9400.0
2006-08-10 15:00:00,39.4,39.53,39.32,39.47,14000.0,27.8476,27.9395,27.7911,27.8971,14000.0
2006-08-10 15:30:00,39.45,39.69,39.45,39.54,18200.0,27.8829,28.0526,27.8829,27.9466,18200.0
2006-08-11 09:30:00,39.59,39.59,39.25,39.31,5600.0,27.9819,27.9819,27.7416,27.784,5600.0
2006-08-11 10:00:00,39.3,39.4,39.3,39.35,10900.0,27.7769,27.8476,27.7769,27.8123,10900.0
2006-08-11 10:30:00,39.34,39.4,39.34,39.36,4300.0,27.8052,27.8476,27.8052,27.8193,4300.0
2006-08-11 11:00:00,39.37,39.39,39.35,39.37,7700.0,27.8264,27.8405,27.8123,27.8264,7700.0
2006-08-11 11:30:00,39.39,39.39,39.22,39.3,6600.0,27.8405,27.8405,27.7204,27.7769,6600.0
2006-08-11 12:00:00,39.3,39.33,39.28,39.32,6600.0,27.7769,27.7981,27.7628,27.7911,6600.0
2006-08-11 12:30:00,39.31,39.37,39.31,39.34,10000.0,27.784,27.8264,27.784,27.8052,10000.0
2006-08-11 13:00:00,39.36,39.36,39.34,39.35,9300.0,27.8193,27.8193,27.8052,27.8123,9300.0
2006-08-11 13:30:00,39.35,39.4,39.35,39.38,4500.0,27.8123,27.8476,27.8123,27.8335,4500.0
2006-08-11 14:00:00,39.4,39.4,39.35,39.35,4300.0,27.8476,27.8476,27.8123,27.8123,4300.0
2006-08-11 14:30:00,39.36,39.37,39.33,39.34,8600.0,27.8193,27.8264,27.7981,27.8052,8600.0
2006-08-11 15:00:00,39.33,39.38,39.31,39.32,7400.0,27.7981,27.8335,27.784,27.7911,7400.0
2006-08-11 15:30:00,39.33,39.44,39.33,39.39,12200.0,27.7981,27.8759,27.7981,27.8405,12200.0
2006-08-14 09:30:00,39.57,39.95,39.47,39.47,10000.0,27.9678,28.2363,27.8971,27.8971,10000.0
2006-08-14 10:00:00,39.57,39.57,39.49,39.5,11400.0,27.9678,27.9678,27.9112,27.9183,11400.0
2006-08-14 10:30:00,39.5,39.5,39.45,39.45,3600.0,27.9183,27.9183,27.8829,27.8829,3600.0
2006-08-14 11:00:00,39.45,39.76,39.45,39.59,7000.0,27.8829,28.102,27.8829,27.9819,7000.0
2006-08-14 11:30:00,39.65,39.68,39.59,39.6,1300.0,28.0243,28.0455,27.9819,27.989,1300.0
2006-08-14 12:00:00,39.63,39.66,39.61,39.61,2700.0,28.0102,28.0314,27.996,27.996,2700.0
2006-08-14 12:30:00,39.59,39.62,39.52,39.53,5400.0,27.9819,28.0031,27.9324,27.9395,5400.0
2006-08-14 13:00:00,39.52,39.53,39.5,39.51,2800.0,27.9324,27.9395,27.9183,27.9253,2800.0
2006-08-14 13:30:00,39.51,39.51,39.5,39.5,5700.0,27.9253,27.9253,27.9183,27.9183,5700.0
2006-08-14 14:00:00,39.5,39.5,39.37,39.4,7700.0,27.9183,27.9183,27.8264,27.8476,7700.0
2006-08-14 14:30:00,39.41,39.47,39.39,39.41,15400.0,27.8547,27.8971,27.8405,27.8547,15400.0
2006-08-14 15:00:00,39.4,39.49,39.39,39.45,21200.0,27.8476,27.9112,27.8405,27.8829,21200.0
2006-08-14 15:30:00,39.45,39.56,39.44,39.48,16900.0,27.8829,27.9607,27.8759,27.9041,16900.0
2006-08-15 09:30:00,39.81,40.44,39.44,39.94,15000.0,28.1374,28.5827,27.8759,28.2293,15000.0
2006-08-15 10:00:00,39.92,40.25,39.92,40.01,34800.0,28.2151,28.4484,28.2151,28.2787,34800.0
2006-08-15 10:30:00,40.01,40.1,39.93,39.97,8400.0,28.2787,28.3424,28.2222,28.2505,8400.0
2006-08-15 11:00:00,40.02,40.07,39.98,40.05,8400.0,28.2858,28.3212,28.2575,28.307,8400.0
2006-08-15 11:30:00,40.05,40.05,39.85,39.89,20900.0,28.307,28.307,28.1657,28.1939,20900.0
2006-08-15 12:00:00,39.88,39.9,39.8,39.83,5400.0,28.1869,28.201,28.1303,28.1515,5400.0
2006-08-15 12:30:00,39.82,39.96,39.8,39.95,10400.0,28.1445,28.2434,28.1303,28.2363,10400.0
2006-08-15 13:00:00,39.88,39.9,39.69,39.69,5000.0,28.1869,28.201,28.0526,28.0526,5000.0
2006-08-15 13:30:00,39.61,39.74,39.6,39.73,4200.0,27.996,28.0879,27.989,28.0808,4200.0
2006-08-15 14:00:00,39.74,39.86,39.72,39.84,3700.0,28.0879,28.1727,28.0738,28.1586,3700.0
2006-08-15 14:30:00,39.85,39.94,39.81,39.87,5200.0,28.1657,28.2293,28.1374,28.1798,5200.0
2006-08-15 15:00:00,39.91,39.98,39.89,39.93,4600.0,28.2081,28.2575,28.1939,28.2222,4600.0
2006-08-15 15:30:00,39.95,39.98,39.91,39.92,8900.0,28.2363,28.2575,28.2081,28.2151,8900.0
2006-08-16 09:30:00,39.99,40.18,39.8,39.85,11700.0,28.2646,28.3989,28.1303,28.1657,11700.0
2006-08-16 10:00:00,39.82,39.95,39.79,39.91,33300.0,28.1445,28.2363,28.1233,28.2081,33300.0
2006-08-16 10:30:00,39.86,39.9,39.8,39.83,8700.0,28.1727,28.201,28.1303,28.1515,8700.0
2006-08-16 11:00:00,39.83,39.85,39.68,39.78,8200.0,28.1515,28.1657,28.0455,28.1162,8200.0
2006-08-16 11:30:00,39.79,39.88,39.78,39.78,7800.0,28.1233,28.1869,28.1162,28.1162,7800.0
2006-08-16 12:00:00,39.78,39.93,39.74,39.91,6600.0,28.1162,28.2222,28.0879,28.2081,6600.0
2006-08-16 12:30:00,39.9,40.0,39.84,39.94,8200.0,28.201,28.2717,28.1586,28.2293,8200.0
2006-08-16 13:00:00,39.94,39.94,39.78,39.8,11500.0,28.2293,28.2293,28.1162,28.1303,11500.0
2006-08-16 13:30:00,39.85,39.91,39.8,39.85,3500.0,28.1657,28.2081,28.1303,28.1657,3500.0
2006-08-16 14:00:00,39.85,39.93,39.82,39.88,7900.0,28.1657,28.2222,28.1445,28.1869,7900.0
2006-08-16 14:30:00,39.88,40.1,39.88,40.05,23100.0,28.1869,28.3424,28.1869,28.307,23100.0
2006-08-16 15:00:00,40.06,40.14,39.99,40.02,15400.0,28.3141,28.3706,28.2646,28.2858,15400.0
2006-08-16 15:30:00,40.0,40.1,39.94,40.1,14600.0,28.2717,28.3424,28.2293,28.3424,14600.0
2006-08-17 09:30:00,40.21,40.21,39.95,40.2,10400.0,28.4201,28.4201,28.2363,28.413,10400.0
2006-08-17 10:00:00,40.19,40.26,40.09,40.2,10000.0,28.406,28.4554,28.3353,28.413,10000.0
2006-08-17 10:30:00,40.13,40.13,39.88,39.99,7600.0,28.3636,28.3636,28.1869,28.2646,7600.0
2006-08-17 11:00:00,40.01,40.02,39.91,40.01,5100.0,28.2787,28.2858,28.2081,28.2787,5100.0
2006-08-17 11:30:00,40.02,40.02,39.99,40.0,2400.0,28.2858,28.2858,28.2646,28.2717,2400.0
2006-08-17 12:00:00,39.99,40.06,39.98,40.06,6000.0,28.2646,28.3141,28.2575,28.3141,6000.0
2006-08-17 12:30:00,40.07,40.2,40.06,40.18,6900.0,28.3212,28.413,28.3141,28.3989,6900.0
2006-08-17 13:00:00,40.18,40.19,40.15,40.17,19400.0,28.3989,28.406,28.3777,28.3918,19400.0
2006-08-17 13:30:00,40.17,40.17,40.04,40.04,12500.0,28.3918,28.3918,28.2999,28.2999,12500.0
2006-08-17 14:00:00,40.04,40.04,39.95,39.97,4000.0,28.2999,28.2999,28.2363,28.2505,4000.0
2006-08-17 14:30:00,39.96,40.03,39.96,40.03,7000.0,28.2434,28.2929,28.2434,28.2929,7000.0
2006-08-17 15:00:00,40.01,40.03,39.96,39.96,7500.0,28.2787,28.2929,28.2434,28.2434,7500.0
2006-08-17 15:30:00,39.96,40.0,39.95,39.97,11700.0,28.2434,28.2717,28.2363,28.2505,11700.0
2006-08-18 09:30:00,40.15,40.24,39.93,39.93,10200.0,28.3777,28.4413,28.2222,28.2222,10200.0
2006-08-18 10:00:00,39.9,40.09,39.78,40.06,13500.0,28.201,28.3353,28.1162,28.3141,13500.0
2006-08-18 10:30:00,40.09,40.15,40.06,40.15,9300.0,28.3353,28.3777,28.3141,28.3777,9300.0
2006-08-18 11:00:00,40.15,40.24,40.15,40.19,5000.0,28.3777,28.4413,28.3777,28.406,5000.0
2006-08-18 11:30:00,40.19,40.19,40.14,40.17,1900.0,28.406,28.406,28.3706,28.3918,1900.0
2006-08-18 12:00:00,40.1,40.14,40.09,40.13,6200.0,28.3424,28.3706,28.3353,28.3636,6200.0
2006-08-18 12:30:00,40.13,40.17,40.12,40.16,4800.0,28.3636,28.3918,28.3565,28.3848,4800.0
2006-08-18 13:00:00,40.17,40.18,40.13,40.15,7700.0,28.3918,28.3989,28.3636,28.3777,7700.0
2006-08-18 13:30:00,40.16,40.2,40.14,40.16,10300.0,28.3848,28.413,28.3706,28.3848,10300.0
2006-08-18 14:00:00,40.18,40.2,40.11,40.18,5000.0,28.3989,28.413,28.3494,28.3989,5000.0
2006-08-18 14:30:00,40.19,40.2,40.15,40.15,9500.0,28.406,28.413,28.3777,28.3777,9500.0
2006-08-18 15:00:00,40.15,40.16,40.1,40.13,12400.0,28.3777,28.3848,28.3424,28.3636,12400.0
2006-08-18 15:30:00,40.13,40.23,40.11,40.22,23000.0,28.3636,28.4342,28.3494,28.4272,23000.0
2006-08-21 09:30:00,40.25,40.25,40.01,40.05,9400.0,28.4484,28.4484,28.2787,28.307,9400.0
2006-08-21 10:00:00,40.05,40.07,40.01,40.06,15100.0,28.307,28.3212,28.2787,28.3141,15100.0
2006-08-21 10:30:00,40.05,40.08,40.05,40.07,4800.0,28.307,28.3282,28.307,28.3212,4800.0
2006-08-21 11:00:00,40.05,40.06,40.05,40.06,5700.0,28.307,28.3141,28.307,28.3141,5700.0
2006-08-21 11:30:00,40.05,40.21,40.05,40.2,29000.0,28.307,28.4201,28.307,28.413,29000.0
2006-08-21 12:00:00,40.2,40.24,40.15,40.24,28600.0,28.413,28.4413,28.3777,28.4413,28600.0
2006-08-21 12:30:00,40.23,40.23,40.21,40.21,2600.0,28.4342,28.4342,28.4201,28.4201,2600.0
2006-08-21 13:00:00,40.2,40.23,40.19,40.21,16900.0,28.413,28.4342,28.406,28.4201,16900.0
2006-08-21 13:30:00,40.22,40.24,40.19,40.2,7800.0,28.4272,28.4413,28.406,28.413,7800.0
2006-08-21 14:00:00,40.24,40.24,40.2,40.22,6700.0,28.4413,28.4413,28.413,28.4272,6700.0
2006-08-21 14:30:00,40.23,40.23,40.13,40.18,7400.0,28.4342,28.4342,28.3636,28.3989,7400.0
2006-08-21 15:00:00,40.17,40.18,40.15,40.17,13000.0,28.3918,28.3989,28.3777,28.3918,13000.0
2006-08-21 15:30:00,40.18,40.24,40.15,40.23,18000.0,28.3989,28.4413,28.3777,28.4342,18000.0
2006-08-22 09:30:00,40.03,40.23,40.03,40.17,12300.0,28.2929,28.4342,28.2929,28.3918,12300.0
2006-08-22 10:00:00,40.2,40.25,40.16,40.25,3000.0,28.413,28.4484,28.3848,28.4484,3000.0
2006-08-22 10:30:00,40.22,40.24,40.17,40.17,2200.0,28.4272,28.4413,28.3918,28.3918,2200.0
2006-08-22 11:00:00,40.17,40.25,40.15,40.25,2300.0,28.3918,28.4484,28.3777,28.4484,2300.0
2006-08-22 11:30:00,40.25,40.27,40.21,40.24,3300.0,28.4484,28.4625,28.4201,28.4413,3300.0
2006-08-22 12:00:00,40.26,40.28,40.25,40.27,5500.0,28.4554,28.4696,28.4484,28.4625,5500.0
2006-08-22 12:30:00,40.27,40.29,40.24,40.26,2700.0,28.4625,28.4766,28.4413,28.4554,2700.0
2006-08-22 13:00:00,40.28,40.28,40.17,40.27,5000.0,28.4696,28.4696,28.3918,28.4625,5000.0
2006-08-22 13:30:00,40.25,40.25,40.12,40.12,4100.0,28.4484,28.4484,28.3565,28.3565,4100.0
2006-08-22 14:00:00,40.12,40.17,40.05,40.07,4600.0,28.3565,28.3918,28.307,28.3212,4600.0
2006-08-22 14:30:00,40.09,40.14,40.09,40.1,2700.0,28.3353,28.3706,28.3353,28.3424,2700.0
2006-08-22 15:00:00,40.13,40.18,40.13,40.16,3800.0,28.3636,28.3989,28.3636,28.3848,3800.0
2006-08-22 15:30:00,40.16,40.23,40.14,40.16,5600.0,28.3848,28.4342,28.3706,28.3848,5600.0
2006-08-23 09:30:00,40.28,40.35,40.01,40.03,17800.0,28.4696,28.5191,28.2787,28.2929,17800.0
2006-08-23 10:00:00,40.03,40.03,39.85,39.85,2600.0,28.2929,28.2929,28.1657,28.1657,2600.0
2006-08-23 10:30:00,39.8,39.8,39.73,39.8,4600.0,28.1303,28.1303,28.0808,28.1303,4600.0
2006-08-23 11:00:00,39.82,39.82,39.64,39.7,4000.0,28.1445,28.1445,28.0172,28.0596,4000.0
2006-08-23 11:30:00,39.69,39.72,39.62,39.62,1700.0,28.0526,28.0738,28.0031,28.0031,1700.0
2006-08-23 12:00:00,39.61,39.62,39.55,39.55,1900.0,27.996,28.0031,27.9536,27.9536,1900.0
2006-08-23 12:30:00,39.57,39.59,39.57,39.59,800.0,27.9678,27.9819,27.9678,27.9819,800.0
2006-08-23 13:00:00,39.61,39.69,39.61,39.69,900.0,27.996,28.0526,27.996,28.0526,900.0
2006-08-23 13:30:00,39.65,39.65,39.51,39.51,2300.0,28.0243,28.0243,27.9253,27.9253,2300.0
2006-08-23 14:00:00,39.51,39.52,39.44,39.45,7800.0,27.9253,27.9324,27.8759,27.8829,7800.0
2006-08-23 14:30:00,39.45,39.46,39.29,39.34,5800.0,27.8829,27.89,27.7699,27.8052,5800.0
2006-08-23 15:00:00,39.33,39.58,39.3,39.57,8200.0,27.7981,27.9748,27.7769,27.9678,8200.0
2006-08-23 15:30:00,39.55,39.71,39.5,39.55,14100.0,27.9536,28.0667,27.9183,27.9536,14100.0
2006-08-24 09:30:00,39.57,39.57,39.37,39.54,7200.0,27.9678,27.9678,27.8264,27.9466,7200.0
2006-08-24 10:00:00,39.55,39.55,39.41,39.41,38600.0,27.9536,27.9536,27.8547,27.8547,38600.0
2006-08-24 10:30:00,39.4,39.47,39.4,39.47,4600.0,27.8476,27.8971,27.8476,27.8971,4600.0
2006-08-24 11:00:00,39.48,39.58,39.46,39.56,9200.0,27.9041,27.9748,27.89,27.9607,9200.0
2006-08-24 11:30:00,39.59,39.66,39.59,39.61,3500.0,27.9819,28.0314,27.9819,27.996,3500.0
2006-08-24 12:00:00,39.62,39.66,39.59,39.64,8100.0,28.0031,28.0314,27.9819,28.0172,8100.0
2006-08-24 12:30:00,39.62,39.66,39.62,39.63,4700.0,28.0031,28.0314,28.0031,28.0102,4700.0
2006-08-24 13:00:00,39.63,39.72,39.61,39.7,3400.0,28.0102,28.0738,27.996,28.0596,3400.0
2006-08-24 13:30:00,39.7,39.75,39.68,39.75,2800.0,28.0596,28.095,28.0455,28.095,2800.0
2006-08-24 14:00:00,39.77,39.98,39.77,39.93,18700.0,28.1091,28.2575,28.1091,28.2222,18700.0
2006-08-24 14:30:00,39.93,40.0,39.92,39.95,13300.0,28.2222,28.2717,28.2151,28.2363,13300.0
2006-08-24 15:00:00,39.95,39.96,39.78,39.87,21400.0,28.2363,28.2434,28.1162,28.1798,21400.0
2006-08-24 15:30:00,39.87,39.97,39.84,39.9,9600.0,28.1798,28.2505,28.1586,28.201,9600.0
2006-08-25 09:30:00,39.77,39.8,39.65,39.76,7600.0,28.1091,28.1303,28.0243,28.102,7600.0
2006-08-25 10:00:00,39.8,40.05,39.79,39.9,7900.0,28.1303,28.307,28.1233,28.201,7900.0
2006-08-25 10:30:00,39.91,39.95,39.88,39.9,17500.0,28.2081,28.2363,28.1869,28.201,17500.0
2006-08-25 11:00:00,39.85,39.93,39.79,39.93,10300.0,28.1657,28.2222,28.1233,28.2222,10300.0
2006-08-25 11:30:00,39.91,39.91,39.86,39.9,27100.0,28.2081,28.2081,28.1727,28.201,27100.0
2006-08-25 12:00:00,39.9,39.91,39.79,39.79,7400.0,28.201,28.2081,28.1233,28.1233,7400.0
2006-08-25 12:30:00,39.8,39.85,39.75,39.75,13900.0,28.1303,28.1657,28.095,28.095,13900.0
2006-08-25 13:00:00,39.75,39.85,39.75,39.85,20100.0,28.095,28.1657,28.095,28.1657,20100.0
2006-08-25 13:30:00,39.85,39.87,39.8,39.86,32900.0,28.1657,28.1798,28.1303,28.1727,32900.0
2006-08-25 14:00:00,39.85,39.94,39.85,39.85,5200.0,28.1657,28.2293,28.1657,28.1657,5200.0
2006-08-25 14:30:00,39.86,39.94,39.85,39.9,13200.0,28.1727,28.2293,28.1657,28.201,13200.0
2006-08-25 15:00:00,39.91,40.01,39.9,40.0,29100.0,28.2081,28.2787,28.201,28.2717,29100.0
2006-08-25 15:30:00,39.98,40.13,39.98,40.07,33400.0,28.2575,28.3636,28.2575,28.3212,33400.0
2006-08-28 09:30:00,39.93,40.03,39.87,39.93,13200.0,28.2222,28.2929,28.1798,28.2222,13200.0
2006-08-28 10:00:00,39.92,39.97,39.91,39.96,5600.0,28.2151,28.2505,28.2081,28.2434,5600.0
2006-08-28 10:30:00,39.97,39.98,39.95,39.98,5200.0,28.2505,28.2575,28.2363,28.2575,5200.0
2006-08-28 11:00:00,39.99,40.07,39.99,40.07,5200.0,28.2646,28.3212,28.2646,28.3212,5200.0
2006-08-28 11:30:00,40.03,40.15,40.03,40.15,4600.0,28.2929,28.3777,28.2929,28.3777,4600.0
2006-08-28 12:00:00,40.15,40.18,40.13,40.13,3500.0,28.3777,28.3989,28.3636,28.3636,3500.0
2006-08-28 12:30:00,40.13,40.16,40.13,40.15,3000.0,28.3636,28.3848,28.3636,28.3777,3000.0
2006-08-28 13:00:00,40.15,40.17,40.13,40.16,9500.0,28.3777,28.3918,28.3636,28.3848,9500.0
2006-08-28 13:30:00,40.15,40.17,40.14,40.16,7600.0,28.3777,28.3918,28.3706,28.3848,7600.0
2006-08-28 14:00:00,40.16,40.18,40.13,40.15,2200.0,28.3848,28.3989,28.3636,28.3777,2200.0
2006-08-28 14:30:00,40.15,40.15,40.0,40.0,12000.0,28.3777,28.3777,28.2717,28.2717,12000.0
2006-08-28 15:00:00,40.05,40.11,40.0,40.1,20200.0,28.307,28.3494,28.2717,28.3424,20200.0
2006-08-28 15:30:00,40.11,40.17,40.04,40.14,30200.0,28.3494,28.3918,28.2999,28.3706,30200.0
2006-08-29 09:30:00,39.96,40.11,39.96,40.09,10200.0,28.2434,28.3494,28.2434,28.3353,10200.0
2006-08-29 10:00:00,40.09,40.1,40.08,40.09,9800.0,28.3353,28.3424,28.3282,28.3353,9800.0
2006-08-29 10:30:00,40.09,40.09,40.07,40.07,5200.0,28.3353,28.3353,28.3212,28.3212,5200.0
2006-08-29 11:00:00,40.06,40.06,40.0,40.05,3500.0,28.3141,28.3141,28.2717,28.307,3500.0
2006-08-29 11:30:00,40.05,40.05,40.0,40.01,3700.0,28.307,28.307,28.2717,28.2787,3700.0
2006-08-29 12:00:00,40.01,40.04,40.0,40.03,5900.0,28.2787,28.2999,28.2717,28.2929,5900.0
2006-08-29 12:30:00,40.03,40.03,40.0,40.01,2400.0,28.2929,28.2929,28.2717,28.2787,2400.0
2006-08-29 13:00:00,40.0,40.02,39.96,39.96,3500.0,28.2717,28.2858,28.2434,28.2434,3500.0
2006-08-29 13:30:00,39.96,39.97,39.96,39.96,1700.0,28.2434,28.2505,28.2434,28.2434,1700.0
2006-08-29 14:00:00,39.96,40.14,39.96,40.01,11500.0,28.2434,28.3706,28.2434,28.2787,11500.0
2006-08-29 14:30:00,40.02,40.1,40.02,40.02,4300.0,28.2858,28.3424,28.2858,28.2858,4300.0
2006-08-29 15:00:00,40.03,40.16,40.0,40.16,3700.0,28.2929,28.3848,28.2717,28.3848,3700.0
2006-08-29 15:30:00,40.16,40.26,40.16,40.23,14700.0,28.3848,28.4554,28.3848,28.4342,14700.0
2006-08-30 09:30:00,40.25,40.25,40.06,40.09,5900.0,28.4484,28.4484,28.3141,28.3353,5900.0
2006-08-30 10:00:00,40.09,40.21,40.08,40.17,6700.0,28.3353,28.4201,28.3282,28.3918,6700.0
2006-08-30 10:30:00,40.17,40.39,40.17,40.29,6000.0,28.3918,28.5473,28.3918,28.4766,6000.0
2006-08-30 11:00:00,40.33,40.49,40.3,40.48,7300.0,28.5049,28.618,28.4837,28.6109,7300.0
2006-08-30 11:30:00,40.48,40.5,40.29,40.36,17600.0,28.6109,28.6251,28.4766,28.5261,17600.0
2006-08-30 12:00:00,40.35,40.35,40.23,40.23,4200.0,28.5191,28.5191,28.4342,28.4342,4200.0
2006-08-30 12:30:00,40.22,40.3,40.2,40.3,9400.0,28.4272,28.4837,28.413,28.4837,9400.0
2006-08-30 13:00:00,40.31,40.39,40.31,40.35,7500.0,28.4908,28.5473,28.4908,28.5191,7500.0
2006-08-30 13:30:00,40.35,40.39,40.3,40.33,5100.0,28.5191,28.5473,28.4837,28.5049,5100.0
2006-08-30 14:00:00,40.31,40.36,40.27,40.36,7600.0,28.4908,28.5261,28.4625,28.5261,7600.0
2006-08-30 14:30:00,40.35,40.42,40.35,40.37,10700.0,28.5191,28.5685,28.5191,28.5332,10700.0
2006-08-30 15:00:00,40.38,40.53,40.38,40.51,15900.0,28.5403,28.6463,28.5403,28.6321,15900.0
2006-08-30 15:30:00,40.51,40.55,40.36,40.51,39800.0,28.6321,28.6604,28.5261,28.6321,39800.0
2006-08-31 09:30:00,40.39,40.56,40.39,40.45,11000.0,28.5473,28.6675,28.5473,28.5897,11000.0
2006-08-31 10:00:00,40.45,40.47,39.82,40.17,12200.0,28.5897,28.6039,28.1445,28.3918,12200.0
2006-08-31 10:30:00,40.17,40.24,40.14,40.17,8700.0,28.3918,28.4413,28.3706,28.3918,8700.0
2006-08-31 11:00:00,40.17,40.2,40.08,40.09,4100.0,28.3918,28.413,28.3282,28.3353,4100.0
2006-08-31 11:30:00,40.09,40.14,40.07,40.09,5700.0,28.3353,28.3706,28.3212,28.3353,5700.0
2006-08-31 12:00:00,40.12,40.27,40.11,40.18,15800.0,28.3565,28.4625,28.3494,28.3989,15800.0
2006-08-31 12:30:00,40.18,40.27,40.15,40.27,3000.0,28.3989,28.4625,28.3777,28.4625,3000.0
2006-08-31 13:00:00,40.24,40.26,40.17,40.22,8500.0,28.4413,28.4554,28.3918,28.4272,8500.0
2006-08-31 13:30:00,40.22,40.42,40.2,40.42,15200.0,28.4272,28.5685,28.413,28.5685,15200.0
2006-08-31 14:00:00,40.42,40.5,40.34,40.42,20700.0,28.5685,28.6251,28.512,28.5685,20700.0
2006-08-31 14:30:00,40.42,40.6,40.42,40.55,27300.0,28.5685,28.6958,28.5685,28.6604,27300.0
2006-08-31 15:00:00,40.56,40.68,40.53,40.59,33800.0,28.6675,28.7523,28.6463,28.6887,33800.0
2006-08-31 15:30:00,40.58,40.63,40.48,40.49,50200.0,28.6816,28.717,28.6109,28.618,50200.0
2006-09-01 09:30:00,40.54,40.56,40.06,40.06,8700.0,28.6533,28.6675,28.3141,28.3141,8700.0
2006-09-01 10:00:00,40.06,40.18,40.06,40.15,6200.0,28.3141,28.3989,28.3141,28.3777,6200.0
2006-09-01 10:30:00,40.13,40.32,40.13,40.32,4000.0,28.3636,28.4979,28.3636,28.4979,4000.0
2006-09-01 11:00:00,40.32,40.36,40.26,40.35,4900.0,28.4979,28.5261,28.4554,28.5191,4900.0
2006-09-01 11:30:00,40.37,40.43,40.36,40.41,4300.0,28.5332,28.5756,28.5261,28.5615,4300.0
2006-09-01 12:00:00,40.41,40.43,40.4,40.42,2900.0,28.5615,28.5756,28.5544,28.5685,2900.0
2006-09-01 12:30:00,40.43,40.46,40.41,40.43,2600.0,28.5756,28.5968,28.5615,28.5756,2600.0
2006-09-01 13:00:00,40.46,40.48,40.44,40.46,4000.0,28.5968,28.6109,28.5827,28.5968,4000.0
2006-09-01 13:30:00,40.47,40.48,40.39,40.39,3300.0,28.6039,28.6109,28.5473,28.5473,3300.0
2006-09-01 14:00:00,40.39,40.39,40.34,40.35,3000.0,28.5473,28.5473,28.512,28.5191,3000.0
2006-09-01 14:30:00,40.35,40.35,40.24,40.29,5900.0,28.5191,28.5191,28.4413,28.4766,5900.0
2006-09-01 15:00:00,40.3,40.3,40.24,40.27,7700.0,28.4837,28.4837,28.4413,28.4625,7700.0
2006-09-01 15:30:00,40.27,40.39,40.27,40.33,15100.0,28.4625,28.5473,28.4625,28.5049,15100.0
2006-09-05 09:30:00,40.43,40.47,40.18,40.25,6700.0,28.5756,28.6039,28.3989,28.4484,6700.0
2006-09-05 10:00:00,40.2,40.22,40.16,40.16,7100.0,28.413,28.4272,28.3848,28.3848,7100.0
2006-09-05 10:30:00,40.16,40.34,40.16,40.31,8100.0,28.3848,28.512,28.3848,28.4908,8100.0
2006-09-05 11:00:00,40.33,40.43,40.32,40.43,10700.0,28.5049,28.5756,28.4979,28.5756,10700.0
2006-09-05 11:30:00,40.43,40.46,40.41,40.41,4300.0,28.5756,28.5968,28.5615,28.5615,4300.0
2006-09-05 12:00:00,40.41,40.41,40.33,40.39,5100.0,28.5615,28.5615,28.5049,28.5473,5100.0
2006-09-05 12:30:00,40.39,40.43,40.38,40.43,2600.0,28.5473,28.5756,28.5403,28.5756,2600.0
2006-09-05 13:00:00,40.4,40.42,40.3,40.42,5200.0,28.5544,28.5685,28.4837,28.5685,5200.0
2006-09-05 13:30:00,40.43,40.43,40.38,40.4,8400.0,28.5756,28.5756,28.5403,28.5544,8400.0
2006-09-05 14:00:00,40.4,40.53,40.4,40.52,10400.0,28.5544,28.6463,28.5544,28.6392,10400.0
2006-09-05 14:30:00,40.51,40.63,40.48,40.54,17900.0,28.6321,28.717,28.6109,28.6533,17900.0
2006-09-05 15:00:00,40.54,40.62,40.52,40.52,24400.0,28.6533,28.7099,28.6392,28.6392,24400.0
2006-09-05 15:30:00,40.51,40.65,40.49,40.62,28400.0,28.6321,28.7311,28.618,28.7099,28400.0
2006-09-06 09:30:00,40.5,40.5,40.18,40.18,2000.0,28.6251,28.6251,28.3989,28.3989,2000.0
2006-09-06 10:00:00,40.2,40.37,40.12,40.36,12600.0,28.413,28.5332,28.3565,28.5261,12600.0
2006-09-06 10:30:00,40.34,40.35,40.15,40.27,3600.0,28.512,28.5191,28.3777,28.4625,3600.0
2006-09-06 11:00:00,40.27,40.3,40.25,40.27,3900.0,28.4625,28.4837,28.4484,28.4625,3900.0
2006-09-06 11:30:00,40.35,40.35,40.23,40.26,4200.0,28.5191,28.5191,28.4342,28.4554,4200.0
2006-09-06 12:00:00,40.26,40.36,40.25,40.34,23800.0,28.4554,28.5261,28.4484,28.512,23800.0
2006-09-06 12:30:00,40.3,40.41,40.3,40.37,4000.0,28.4837,28.5615,28.4837,28.5332,4000.0
2006-09-06 13:00:00,40.36,40.38,40.35,40.38,1800.0,28.5261,28.5403,28.5191,28.5403,1800.0
2006-09-06 13:30:00,40.35,40.38,40.35,40.38,6600.0,28.5191,28.5403,28.5191,28.5403,6600.0
2006-09-06 14:00:00,40.37,40.39,40.35,40.36,2600.0,28.5332,28.5473,28.5191,28.5261,2600.0
2006-09-06 14:30:00,40.35,40.4,40.35,40.36,15000.0,28.5191,28.5544,28.5191,28.5261,15000.0
2006-09-06 15:00:00,40.35,40.39,40.26,40.32,8100.0,28.5191,28.5473,28.4554,28.4979,8100.0
2006-09-06 15:30:00,40.32,40.42,40.32,40.33,22200.0,28.4979,28.5685,28.4979,28.5049,22200.0
2006-09-07 09:30:00,40.2,40.51,40.2,40.32,9300.0,28.413,28.6321,28.413,28.4979,9300.0
2006-09-07 10:00:00,40.27,40.29,40.05,40.05,9500.0,28.4625,28.4766,28.307,28.307,9500.0
2006-09-07 10:30:00,40.03,40.13,40.0,40.11,7100.0,28.2929,28.3636,28.2717,28.3494,7100.0
2006-09-07 11:00:00,40.16,40.22,40.11,40.11,2900.0,28.3848,28.4272,28.3494,28.3494,2900.0
2006-09-07 11:30:00,40.13,40.19,40.13,40.17,3600.0,28.3636,28.406,28.3636,28.3918,3600.0
2006-09-07 12:00:00,40.16,40.17,40.07,40.07,4300.0,28.3848,28.3918,28.3212,28.3212,4300.0
2006-09-07 12:30:00,40.07,40.09,39.94,39.99,9300.0,28.3212,28.3353,28.2293,28.2646,9300.0
2006-09-07 13:00:00,40.0,40.01,39.92,39.97,3500.0,28.2717,28.2787,28.2151,28.2505,3500.0
2006-09-07 13:30:00,39.99,40.08,39.97,40.01,18000.0,28.2646,28.3282,28.2505,28.2787,18000.0
2006-09-07 14:00:00,40.01,40.01,39.91,39.92,15800.0,28.2787,28.2787,28.2081,28.2151,15800.0
2006-09-07 14:30:00,39.92,39.92,39.83,39.85,7800.0,28.2151,28.2151,28.1515,28.1657,7800.0
2006-09-07 15:00:00,39.89,39.91,39.82,39.88,17200.0,28.1939,28.2081,28.1445,28.1869,17200.0
2006-09-07 15:30:00,39.87,39.98,39.79,39.92,25600.0,28.1798,28.2575,28.1233,28.2151,25600.0
2006-09-08 09:30:00,40.04,40.07,39.63,39.63,5200.0,28.2999,28.3212,28.0102,28.0102,5200.0
2006-09-08 10:00:00,39.63,39.76,39.62,39.73,7800.0,28.0102,28.102,28.0031,28.0808,7800.0
2006-09-08 10:30:00,39.76,40.0,39.76,39.97,6100.0,28.102,28.2717,28.102,28.2505,6100.0
2006-09-08 11:00:00,39.99,40.0,39.95,39.95,3600.0,28.2646,28.2717,28.2363,28.2363,3600.0
2006-09-08 11:30:00,39.96,39.97,39.89,39.91,2700.0,28.2434,28.2505,28.1939,28.2081,2700.0
2006-09-08 12:00:00,39.87,39.92,39.85,39.85,2800.0,28.1798,28.2151,28.1657,28.1657,2800.0
2006-09-08 12:30:00,39.85,39.93,39.85,39.92,2300.0,28.1657,28.2222,28.1657,28.2151,2300.0
2006-09-08 13:00:00,39.93,40.0,39.9,39.98,8500.0,28.2222,28.2717,28.201,28.2575,8500.0
2006-09-08 13:30:00,39.97,40.0,39.95,40.0,10300.0,28.2505,28.2717,28.2363,28.2717,10300.0
2006-09-08 14:00:00,40.0,40.0,39.9,39.91,12800.0,28.2717,28.2717,28.201,28.2081,12800.0
2006-09-08 14:30:00,39.92,39.94,39.9,39.92,900.0,28.2151,28.2293,28.201,28.2151,900.0
2006-09-08 15:00:00,39.93,40.0,39.9,39.97,6800.0,28.2222,28.2717,28.201,28.2505,6800.0
2006-09-08 15:30:00,39.97,40.0,39.96,39.96,21500.0,28.2505,28.2717,28.2434,28.2434,21500.0
2006-09-11 09:30:00,39.85,39.96,39.77,39.77,3400.0,28.1657,28.2434,28.1091,28.1091,3400.0
2006-09-11 10:00:00,39.77,39.83,39.73,39.73,3800.0,28.1091,28.1515,28.0808,28.0808,3800.0
2006-09-11 10:30:00,39.73,39.73,39.6,39.6,8800.0,28.0808,28.0808,27.989,27.989,8800.0
2006-09-11 11:00:00,39.61,39.63,39.56,39.61,19400.0,27.996,28.0102,27.9607,27.996,19400.0
2006-09-11 11:30:00,39.6,39.61,39.56,39.58,2800.0,27.989,27.996,27.9607,27.9748,2800.0
2006-09-11 12:00:00,39.57,39.68,39.57,39.67,8200.0,27.9678,28.0455,27.9678,28.0384,8200.0
2006-09-11 12:30:00,39.67,39.68,39.62,39.63,3500.0,28.0384,28.0455,28.0031,28.0102,3500.0
2006-09-11 13:00:00,39.65,39.65,39.61,39.65,5400.0,28.0243,28.0243,27.996,28.0243,5400.0
2006-09-11 13:30:00,39.64,39.66,39.64,39.66,8300.0,28.0172,28.0314,28.0172,28.0314,8300.0
2006-09-11 14:00:00,39.69,39.69,39.67,39.67,4400.0,28.0526,28.0526,28.0384,28.0384,4400.0
2006-09-11 14:30:00,39.66,39.78,39.66,39.76,10300.0,28.0314,28.1162,28.0314,28.102,10300.0
2006-09-11 15:00:00,39.77,39.81,39.71,39.71,16400.0,28.1091,28.1374,28.0667,28.0667,16400.0
2006-09-11 15:30:00,39.69,39.7,39.42,39.6,31700.0,28.0526,28.0596,27.8617,27.989,31700.0
2006-09-12 09:30:00,39.69,39.81,39.69,39.73,12300.0,28.0526,28.1374,28.0526,28.0808,12300.0
2006-09-12 10:00:00,39.75,39.75,39.69,39.73,15000.0,28.095,28.095,28.0526,28.0808,15000.0
2006-09-12 10:30:00,39.73,39.74,39.69,39.71,17500.0,28.0808,28.0879,28.0526,28.0667,17500.0
2006-09-12 11:00:00,39.71,39.72,39.69,39.7,20300.0,28.0667,28.0738,28.0526,28.0596,20300.0
2006-09-12 11:30:00,39.71,39.78,39.7,39.77,9700.0,28.0667,28.1162,28.0596,28.1091,9700.0
2006-09-12 12:00:00,39.78,39.78,39.72,39.75,7300.0,28.1162,28.1162,28.0738,28.095,7300.0
2006-09-12 12:30:00,39.75,39.75,39.73,39.75,4900.0,28.095,28.095,28.0808,28.095,4900.0
2006-09-12 13:00:00,39.75,39.91,39.74,39.87,12700.0,28.095,28.2081,28.0879,28.1798,12700.0
2006-09-12 13:30:00,39.85,40.0,39.85,39.99,9000.0,28.1657,28.2717,28.1657,28.2646,9000.0
2006-09-12 14:00:00,40.0,40.0,39.95,40.0,8500.0,28.2717,28.2717,28.2363,28.2717,8500.0
2006-09-12 14:30:00,40.0,40.25,40.0,40.25,9500.0,28.2717,28.4484,28.2717,28.4484,9500.0
2006-09-12 15:00:00,40.25,40.25,40.15,40.23,8900.0,28.4484,28.4484,28.3777,28.4342,8900.0
2006-09-12 15:30:00,40.21,40.24,39.94,40.0,39500.0,28.4201,28.4413,28.2293,28.2717,39500.0
2006-09-13 09:30:00,40.03,40.03,39.76,39.87,8400.0,28.2929,28.2929,28.102,28.1798,8400.0
2006-09-13 10:00:00,39.88,40.0,39.88,39.99,3300.0,28.1869,28.2717,28.1869,28.2646,3300.0
2006-09-13 10:30:00,39.99,40.0,39.9,39.94,5900.0,28.2646,28.2717,28.201,28.2293,5900.0
2006-09-13 11:00:00,39.97,40.05,39.95,40.04,5400.0,28.2505,28.307,28.2363,28.2999,5400.0
2006-09-13 11:30:00,40.03,40.13,39.97,40.11,9700.0,28.2929,28.3636,28.2505,28.3494,9700.0
2006-09-13 12:00:00,40.11,40.12,40.1,40.12,8200.0,28.3494,28.3565,28.3424,28.3565,8200.0
2006-09-13 12:30:00,40.12,40.12,40.1,40.11,5100.0,28.3565,28.3565,28.3424,28.3494,5100.0
2006-09-13 13:00:00,40.12,40.15,40.04,40.11,8700.0,28.3565,28.3777,28.2999,28.3494,8700.0
2006-09-13 13:30:00,40.13,40.24,40.1,40.15,6600.0,28.3636,28.4413,28.3424,28.3777,6600.0
2006-09-13 14:00:00,40.17,40.19,40.14,40.18,7700.0,28.3918,28.406,28.3706,28.3989,7700.0
2006-09-13 14:30:00,40.18,40.22,40.16,40.21,6800.0,28.3989,28.4272,28.3848,28.4201,6800.0
2006-09-13 15:00:00,40.22,40.22,40.04,40.09,10600.0,28.4272,28.4272,28.2999,28.3353,10600.0
2006-09-13 15:30:00,40.09,40.09,40.04,40.08,32300.0,28.3353,28.3353,28.2999,28.3282,32300.0
2006-09-14 09:30:00,40.0,40.19,39.93,39.93,12500.0,28.2717,28.406,28.2222,28.2222,12500.0
2006-09-14 10:00:00,39.91,39.91,39.63,39.73,41300.0,28.2081,28.2081,28.0102,28.0808,41300.0
2006-09-14 10:30:00,39.75,39.86,39.75,39.81,41700.0,28.095,28.1727,28.095,28.1374,41700.0
2006-09-14 11:00:00,39.82,39.88,39.78,39.86,13600.0,28.1445,28.1869,28.1162,28.1727,13600.0
2006-09-14 11:30:00,39.88,39.89,39.82,39.88,4400.0,28.1869,28.1939,28.1445,28.1869,4400.0
2006-09-14 12:00:00,39.89,39.89,39.81,39.84,5800.0,28.1939,28.1939,28.1374,28.1586,5800.0
2006-09-14 12:30:00,39.85,39.92,39.85,39.9,3700.0,28.1657,28.2151,28.1657,28.201,3700.0
2006-09-14 13:00:00,39.91,39.92,39.83,39.88,4500.0,28.2081,28.2151,28.1515,28.1869,4500.0
2006-09-14 13:30:00,39.89,39.95,39.86,39.9,7400.0,28.1939,28.2363,28.1727,28.201,7400.0
2006-09-14 14:00:00,39.9,39.95,39.86,39.92,6100.0,28.201,28.2363,28.1727,28.2151,6100.0
2006-09-14 14:30:00,39.92,39.94,39.85,39.87,8500.0,28.2151,28.2293,28.1657,28.1798,8500.0
2006-09-14 15:00:00,39.85,39.87,39.85,39.87,8900.0,28.1657,28.1798,28.1657,28.1798,8900.0
2006-09-14 15:30:00,39.87,39.87,39.84,39.85,15200.0,28.1798,28.1798,28.1586,28.1657,15200.0
2006-09-15 09:30:00,39.97,40.0,39.8,39.97,18400.0,28.2505,28.2717,28.1303,28.2505,18400.0
2006-09-15 10:00:00,39.95,40.11,39.95,40.1,10300.0,28.2363,28.3494,28.2363,28.3424,10300.0
2006-09-15 10:30:00,40.08,40.1,39.98,40.0,14200.0,28.3282,28.3424,28.2575,28.2717,14200.0
2006-09-15 11:00:00,40.0,40.1,39.99,40.01,8600.0,28.2717,28.3424,28.2646,28.2787,8600.0
2006-09-15 11:30:00,39.94,40.02,39.88,39.97,5800.0,28.2293,28.2858,28.1869,28.2505,5800.0
2006-09-15 12:00:00,39.97,40.06,39.92,40.01,2800.0,28.2505,28.3141,28.2151,28.2787,2800.0
2006-09-15 12:30:00,40.01,40.01,39.92,39.96,3200.0,28.2787,28.2787,28.2151,28.2434,3200.0
2006-09-15 13:00:00,39.96,40.03,39.94,40.03,3400.0,28.2434,28.2929,28.2293,28.2929,3400.0
2006-09-15 13:30:00,40.03,40.04,39.95,39.97,8600.0,28.2929,28.2999,28.2363,28.2505,8600.0
2006-09-15 14:00:00,39.97,40.01,39.97,39.98,3300.0,28.2505,28.2787,28.2505,28.2575,3300.0
2006-09-15 14:30:00,39.99,40.0,39.92,39.95,6100.0,28.2646,28.2717,28.2151,28.2363,6100.0
2006-09-15 15:00:00,39.94,39.98,39.91,39.96,16800.0,28.2293,28.2575,28.2081,28.2434,16800.0
2006-09-15 15:30:00,39.96,40.0,39.89,39.93,30800.0,28.2434,28.2717,28.1939,28.2222,30800.0
2006-09-18 09:30:00,39.95,40.01,39.59,39.68,8700.0,28.2363,28.2787,27.9819,28.0455,8700.0
2006-09-18 10:00:00,39.68,39.86,39.68,39.79,15300.0,28.0455,28.1727,28.0455,28.1233,15300.0
2006-09-18 10:30:00,39.77,39.84,39.74,39.74,8700.0,28.1091,28.1586,28.0879,28.0879,8700.0
2006-09-18 11:00:00,39.75,39.81,39.72,39.72,9600.0,28.095,28.1374,28.0738,28.0738,9600.0
2006-09-18 11:30:00,39.75,39.75,39.62,39.62,16400.0,28.095,28.095,28.0031,28.0031,16400.0
2006-09-18 12:00:00,39.61,39.7,39.52,39.54,31000.0,27.996,28.0596,27.9324,27.9466,31000.0
2006-09-18 12:30:00,39.52,39.53,39.45,39.5,14800.0,27.9324,27.9395,27.8829,27.9183,14800.0
2006-09-18 13:00:00,39.46,39.52,39.45,39.46,5000.0,27.89,27.9324,27.8829,27.89,5000.0
2006-09-18 13:30:00,39.46,39.46,39.38,39.4,10800.0,27.89,27.89,27.8335,27.8476,10800.0
2006-09-18 14:00:00,39.4,39.4,39.25,39.32,21700.0,27.8476,27.8476,27.7416,27.7911,21700.0
2006-09-18 14:30:00,39.32,39.39,39.27,39.27,10200.0,27.7911,27.8405,27.7557,27.7557,10200.0
2006-09-18 15:00:00,39.26,39.3,39.24,39.3,12300.0,27.7487,27.7769,27.7345,27.7769,12300.0
2006-09-18 15:30:00,39.3,39.33,39.24,39.28,30500.0,27.7769,27.7981,27.7345,27.7628,30500.0
2006-09-19 09:30:00,39.21,39.42,39.05,39.1,13400.0,27.7133,27.8617,27.6002,27.6356,13400.0
2006-09-19 10:00:00,39.07,39.17,38.99,39.02,45500.0,27.6144,27.685,27.5578,27.579,45500.0
2006-09-19 10:30:00,39.04,39.14,39.0,39.07,35600.0,27.5932,27.6638,27.5649,27.6144,35600.0
2006-09-19 11:00:00,39.06,39.12,39.04,39.09,7700.0,27.6073,27.6497,27.5932,27.6285,7700.0
2006-09-19 11:30:00,39.09,39.11,38.96,38.98,8800.0,27.6285,27.6426,27.5366,27.5507,8800.0
2006-09-19 12:00:00,38.96,39.0,38.74,38.77,11500.0,27.5366,27.5649,27.3811,27.4023,11500.0
2006-09-19 12:30:00,38.76,38.79,38.71,38.71,12000.0,27.3953,27.4165,27.3599,27.3599,12000.0
2006-09-19 13:00:00,38.72,38.82,38.7,38.82,11300.0,27.367,27.4377,27.3528,27.4377,11300.0
2006-09-19 13:30:00,38.8,38.84,38.71,38.76,5900.0,27.4235,27.4518,27.3599,27.3953,5900.0
2006-09-19 14:00:00,38.8,38.96,38.79,38.9,4300.0,27.4235,27.5366,27.4165,27.4942,4300.0
2006-09-19 14:30:00,38.97,39.0,38.95,39.0,4200.0,27.5437,27.5649,27.5295,27.5649,4200.0
2006-09-19 15:00:00,38.98,39.15,38.98,39.15,7300.0,27.5507,27.6709,27.5507,27.6709,7300.0
2006-09-19 15:30:00,39.15,39.25,39.13,39.2,12800.0,27.6709,27.7416,27.6568,27.7062,12800.0
2006-09-20 09:30:00,39.22,39.36,39.22,39.36,10700.0,27.7204,27.8193,27.7204,27.8193,10700.0
2006-09-20 10:00:00,39.37,39.64,39.36,39.64,8200.0,27.8264,28.0172,27.8193,28.0172,8200.0
2006-09-20 10:30:00,39.63,39.75,39.62,39.72,5800.0,28.0102,28.095,28.0031,28.0738,5800.0
2006-09-20 11:00:00,39.72,39.75,39.66,39.67,8500.0,28.0738,28.095,28.0314,28.0384,8500.0
2006-09-20 11:30:00,39.7,39.78,39.68,39.74,4900.0,28.0596,28.1162,28.0455,28.0879,4900.0
2006-09-20 12:00:00,39.77,39.89,39.76,39.89,6400.0,28.1091,28.1939,28.102,28.1939,6400.0
2006-09-20 12:30:00,39.9,39.92,39.79,39.82,7400.0,28.201,28.2151,28.1233,28.1445,7400.0
2006-09-20 13:00:00,39.84,39.9,39.84,39.87,12700.0,28.1586,28.201,28.1586,28.1798,12700.0
2006-09-20 13:30:00,39.87,39.97,39.84,39.94,19100.0,28.1798,28.2505,28.1586,28.2293,19100.0
2006-09-20 14:00:00,39.97,40.04,39.91,39.93,15700.0,28.2505,28.2999,28.2081,28.2222,15700.0
2006-09-20 14:30:00,39.93,40.02,39.88,40.01,13500.0,28.2222,28.2858,28.1869,28.2787,13500.0
2006-09-20 15:00:00,40.0,40.16,39.98,40.07,18700.0,28.2717,28.3848,28.2575,28.3212,18700.0
2006-09-20 15:30:00,40.06,40.14,39.97,40.0,31500.0,28.3141,28.3706,28.2505,28.2717,31500.0
2006-09-21 09:30:00,40.05,40.38,40.0,40.21,18000.0,28.307,28.5403,28.2717,28.4201,18000.0
2006-09-21 10:00:00,40.18,40.29,40.11,40.28,13400.0,28.3989,28.4766,28.3494,28.4696,13400.0
2006-09-21 10:30:00,40.28,40.28,40.15,40.16,9300.0,28.4696,28.4696,28.3777,28.3848,9300.0
2006-09-21 11:00:00,40.14,40.22,40.13,40.22,4800.0,28.3706,28.4272,28.3636,28.4272,4800.0
2006-09-21 11:30:00,40.2,40.34,40.13,40.34,9000.0,28.413,28.512,28.3636,28.512,9000.0
2006-09-21 12:00:00,40.3,40.32,40.13,40.14,15500.0,28.4837,28.4979,28.3636,28.3706,15500.0
2006-09-21 12:30:00,40.14,40.23,40.01,40.09,6900.0,28.3706,28.4342,28.2787,28.3353,6900.0
2006-09-21 13:00:00,40.05,40.05,39.96,40.02,8800.0,28.307,28.307,28.2434,28.2858,8800.0
2006-09-21 13:30:00,40.02,40.11,40.02,40.11,10200.0,28.2858,28.3494,28.2858,28.3494,10200.0
2006-09-21 14:00:00,40.12,40.16,39.96,39.96,10200.0,28.3565,28.3848,28.2434,28.2434,10200.0
2006-09-21 14:30:00,39.98,40.01,39.95,40.01,18700.0,28.2575,28.2787,28.2363,28.2787,18700.0
2006-09-21 15:00:00,40.01,40.05,39.98,39.99,19600.0,28.2787,28.307,28.2575,28.2646,19600.0
2006-09-21 15:30:00,40.0,40.09,39.99,40.09,25100.0,28.2717,28.3353,28.2646,28.3353,25100.0
2006-09-22 09:30:00,39.96,40.3,39.96,39.96,76300.0,28.2434,28.4837,28.2434,28.2434,76300.0
2006-09-22 10:00:00,39.96,39.96,39.75,39.82,21500.0,28.2434,28.2434,28.095,28.1445,21500.0
2006-09-22 10:30:00,39.82,39.82,39.74,39.74,16000.0,28.1445,28.1445,28.0879,28.0879,16000.0
2006-09-22 11:00:00,39.75,39.76,39.57,39.66,34100.0,28.095,28.102,27.9678,28.0314,34100.0
2006-09-22 11:30:00,39.69,39.7,39.66,39.69,6600.0,28.0526,28.0596,28.0314,28.0526,6600.0
2006-09-22 12:00:00,39.69,39.69,39.55,39.56,14000.0,28.0526,28.0526,27.9536,27.9607,14000.0
2006-09-22 12:30:00,39.55,39.55,39.47,39.5,14900.0,27.9536,27.9536,27.8971,27.9183,14900.0
2006-09-22 13:00:00,39.5,39.5,39.41,39.45,9400.0,27.9183,27.9183,27.8547,27.8829,9400.0
2006-09-22 13:30:00,39.48,39.55,39.46,39.52,7700.0,27.9041,27.9536,27.89,27.9324,7700.0
2006-09-22 14:00:00,39.52,39.57,39.48,39.48,3200.0,27.9324,27.9678,27.9041,27.9041,3200.0
2006-09-22 14:30:00,39.5,39.58,39.47,39.55,8600.0,27.9183,27.9748,27.8971,27.9536,8600.0
2006-09-22 15:00:00,39.55,39.66,39.51,39.52,15600.0,27.9536,28.0314,27.9253,27.9324,15600.0
2006-09-22 15:30:00,39.53,39.61,39.53,39.61,27200.0,27.9395,27.996,27.9395,27.996,27200.0
2006-09-25 09:30:00,39.74,39.75,39.36,39.38,23000.0,28.0879,28.095,27.8193,27.8335,23000.0
2006-09-25 10:00:00,39.36,39.6,39.35,39.59,10800.0,27.8193,27.989,27.8123,27.9819,10800.0
2006-09-25 10:30:00,39.6,39.63,39.43,39.63,22900.0,27.989,28.0102,27.8688,28.0102,22900.0
2006-09-25 11:00:00,39.65,39.72,39.59,39.69,6700.0,28.0243,28.0738,27.9819,28.0526,6700.0
2006-09-25 11:30:00,39.71,39.76,39.58,39.66,11800.0,28.0667,28.102,27.9748,28.0314,11800.0
2006-09-25 12:00:00,39.65,39.69,39.6,39.66,8400.0,28.0243,28.0526,27.989,28.0314,8400.0
2006-09-25 12:30:00,39.66,39.89,39.66,39.89,7700.0,28.0314,28.1939,28.0314,28.1939,7700.0
2006-09-25 13:00:00,39.83,39.9,39.79,39.9,4700.0,28.1515,28.201,28.1233,28.201,4700.0
2006-09-25 13:30:00,39.89,39.9,39.65,39.65,14100.0,28.1939,28.201,28.0243,28.0243,14100.0
2006-09-25 14:00:00,39.64,39.81,39.64,39.81,10500.0,28.0172,28.1374,28.0172,28.1374,10500.0
2006-09-25 14:30:00,39.82,40.08,39.81,40.05,15500.0,28.1445,28.3282,28.1374,28.307,15500.0
2006-09-25 15:00:00,40.06,40.19,40.04,40.11,21800.0,28.3141,28.406,28.2999,28.3494,21800.0
2006-09-25 15:30:00,40.11,40.13,40.05,40.07,30200.0,28.3494,28.3636,28.307,28.3212,30200.0
2006-09-26 09:30:00,39.94,40.14,39.91,39.91,7000.0,28.2293,28.3706,28.2081,28.2081,7000.0
2006-09-26 10:00:00,39.88,40.13,39.87,40.12,12200.0,28.1869,28.3636,28.1798,28.3565,12200.0
2006-09-26 10:30:00,40.16,40.16,40.05,40.07,11900.0,28.3848,28.3848,28.307,28.3212,11900.0
2006-09-26 11:00:00,40.05,40.15,40.05,40.05,9300.0,28.307,28.3777,28.307,28.307,9300.0
2006-09-26 11:30:00,40.06,40.07,39.95,39.99,14600.0,28.3141,28.3212,28.2363,28.2646,14600.0
2006-09-26 12:00:00,39.99,40.15,39.92,40.1,13600.0,28.2646,28.3777,28.2151,28.3424,13600.0
2006-09-26 12:30:00,40.11,40.15,40.03,40.06,9200.0,28.3494,28.3777,28.2929,28.3141,9200.0
2006-09-26 13:00:00,40.04,40.04,39.96,40.0,10700.0,28.2999,28.2999,28.2434,28.2717,10700.0
2006-09-26 13:30:00,40.0,40.06,39.98,40.05,8000.0,28.2717,28.3141,28.2575,28.307,8000.0
2006-09-26 14:00:00,40.06,40.08,39.96,40.01,12200.0,28.3141,28.3282,28.2434,28.2787,12200.0
2006-09-26 14:30:00,40.01,40.05,40.0,40.01,9100.0,28.2787,28.307,28.2717,28.2787,9100.0
2006-09-26 15:00:00,40.0,40.03,39.98,40.0,14000.0,28.2717,28.2929,28.2575,28.2717,14000.0
2006-09-26 15:30:00,40.02,40.05,39.98,40.01,54900.0,28.2858,28.307,28.2575,28.2787,54900.0
2006-09-27 09:30:00,40.09,40.09,39.78,40.0,8700.0,28.3353,28.3353,28.1162,28.2717,8700.0
2006-09-27 10:00:00,40.01,40.1,39.98,40.07,5300.0,28.2787,28.3424,28.2575,28.3212,5300.0
2006-09-27 10:30:00,40.09,40.22,40.03,40.19,9000.0,28.3353,28.4272,28.2929,28.406,9000.0
2006-09-27 11:00:00,40.2,40.3,40.18,40.29,6900.0,28.413,28.4837,28.3989,28.4766,6900.0
2006-09-27 11:30:00,40.27,40.34,40.26,40.34,7000.0,28.4625,28.512,28.4554,28.512,7000.0
2006-09-27 12:00:00,40.38,40.42,40.35,40.36,8100.0,28.5403,28.5685,28.5191,28.5261,8100.0
2006-09-27 12:30:00,40.35,40.43,40.3,40.4,5000.0,28.5191,28.5756,28.4837,28.5544,5000.0
2006-09-27 13:00:00,40.4,40.42,40.36,40.41,2300.0,28.5544,28.5685,28.5261,28.5615,2300.0
2006-09-27 13:30:00,40.39,40.46,40.3,40.35,6800.0,28.5473,28.5968,28.4837,28.5191,6800.0
2006-09-27 14:00:00,40.34,40.34,40.19,40.2,18900.0,28.512,28.512,28.406,28.413,18900.0
2006-09-27 14:30:00,40.23,40.28,40.2,40.25,5500.0,28.4342,28.4696,28.413,28.4484,5500.0
2006-09-27 15:00:00,40.23,40.31,40.18,40.27,7100.0,28.4342,28.4908,28.3989,28.4625,7100.0
2006-09-27 15:30:00,40.27,40.43,40.26,40.42,17000.0,28.4625,28.5756,28.4554,28.5685,17000.0
2006-09-28 09:30:00,40.46,40.46,39.88,40.04,13400.0,28.5968,28.5968,28.1869,28.2999,13400.0
2006-09-28 10:00:00,40.05,40.06,39.98,39.98,9400.0,28.307,28.3141,28.2575,28.2575,9400.0
2006-09-28 10:30:00,40.0,40.07,39.98,40.0,11000.0,28.2717,28.3212,28.2575,28.2717,11000.0
2006-09-28 11:00:00,40.02,40.14,40.0,40.13,13300.0,28.2858,28.3706,28.2717,28.3636,13300.0
2006-09-28 11:30:00,40.07,40.11,40.04,40.05,5200.0,28.3212,28.3494,28.2999,28.307,5200.0
2006-09-28 12:00:00,40.03,40.05,39.98,40.05,4300.0,28.2929,28.307,28.2575,28.307,4300.0
2006-09-28 12:30:00,40.05,40.14,40.04,40.14,6900.0,28.307,28.3706,28.2999,28.3706,6900.0
2006-09-28 13:00:00,40.13,40.19,40.09,40.19,4800.0,28.3636,28.406,28.3353,28.406,4800.0
2006-09-28 13:30:00,40.22,40.22,40.15,40.2,5300.0,28.4272,28.4272,28.3777,28.413,5300.0
2006-09-28 14:00:00,40.2,40.28,40.12,40.24,8400.0,28.413,28.4696,28.3565,28.4413,8400.0
2006-09-28 14:30:00,40.23,40.25,40.21,40.23,4800.0,28.4342,28.4484,28.4201,28.4342,4800.0
2006-09-28 15:00:00,40.24,40.24,40.15,40.16,25200.0,28.4413,28.4413,28.3777,28.3848,25200.0
2006-09-28 15:30:00,40.16,40.2,40.14,40.2,17700.0,28.3848,28.413,28.3706,28.413,17700.0
2006-09-29 09:30:00,40.09,40.1,39.59,39.7,317400.0,28.3353,28.3424,27.9819,28.0596,317400.0
2006-09-29 10:00:00,39.72,39.79,39.46,39.57,38900.0,28.0738,28.1233,27.89,27.9678,38900.0
2006-09-29 10:30:00,39.56,39.67,39.56,39.67,28500.0,27.9607,28.0384,27.9607,28.0384,28500.0
2006-09-29 11:00:00,39.7,39.74,39.64,39.67,11000.0,28.0596,28.0879,28.0172,28.0384,11000.0
2006-09-29 11:30:00,39.69,39.69,39.61,39.65,15200.0,28.0526,28.0526,27.996,28.0243,15200.0
2006-09-29 12:00:00,39.67,39.67,39.6,39.62,23000.0,28.0384,28.0384,27.989,28.0031,23000.0
2006-09-29 12:30:00,39.62,39.65,39.58,39.6,10000.0,28.0031,28.0243,27.9748,27.989,10000.0
2006-09-29 13:00:00,39.6,39.62,39.45,39.45,13100.0,27.989,28.0031,27.8829,27.8829,13100.0
2006-09-29 13:30:00,39.46,39.54,39.42,39.52,16500.0,27.89,27.9466,27.8617,27.9324,16500.0
2006-09-29 14:00:00,39.52,39.63,39.52,39.56,40800.0,27.9324,28.0102,27.9324,27.9607,40800.0
2006-09-29 14:30:00,39.56,39.69,39.56,39.63,73100.0,27.9607,28.0526,27.9607,28.0102,73100.0
2006-09-29 15:00:00,39.64,39.68,39.61,39.64,21400.0,28.0172,28.0455,27.996,28.0172,21400.0
2006-09-29 15:30:00,39.63,39.64,39.58,39.6,60200.0,28.0102,28.0172,27.9748,27.989,60200.0
2006-10-02 09:30:00,39.67,39.67,38.75,38.87,42100.0,28.0384,28.0384,27.3882,27.473,42100.0
2006-10-02 10:00:00,38.87,38.93,38.78,38.84,38400.0,27.473,27.5154,27.4094,27.4518,38400.0
2006-10-02 10:30:00,38.88,39.05,38.87,39.05,13600.0,27.4801,27.6002,27.473,27.6002,13600.0
2006-10-02 11:00:00,39.04,39.15,39.04,39.13,26500.0,27.5932,27.6709,27.5932,27.6568,26500.0
2006-10-02 11:30:00,39.13,39.24,39.13,39.15,20000.0,27.6568,27.7345,27.6568,27.6709,20000.0
2006-10-02 12:00:00,39.17,39.18,39.06,39.11,17700.0,27.685,27.6921,27.6073,27.6426,17700.0
2006-10-02 12:30:00,39.1,39.14,39.08,39.12,8200.0,27.6356,27.6638,27.6214,27.6497,8200.0
2006-10-02 13:00:00,39.12,39.13,39.04,39.05,13600.0,27.6497,27.6568,27.5932,27.6002,13600.0
2006-10-02 13:30:00,39.06,39.07,38.78,38.86,20600.0,27.6073,27.6144,27.4094,27.4659,20600.0
2006-10-02 14:00:00,38.86,38.97,38.79,38.84,10700.0,27.4659,27.5437,27.4165,27.4518,10700.0
2006-10-02 14:30:00,38.81,38.84,38.67,38.79,19100.0,27.4306,27.4518,27.3316,27.4165,19100.0
2006-10-02 15:00:00,38.79,38.95,38.79,38.93,229400.0,27.4165,27.5295,27.4165,27.5154,229400.0
2006-10-02 15:30:00,38.93,39.09,38.93,38.98,26900.0,27.5154,27.6285,27.5154,27.5507,26900.0
2006-10-03 09:30:00,39.0,39.0,38.52,38.55,15900.0,27.5649,27.5649,27.2256,27.2468,15900.0
2006-10-03 10:00:00,38.53,38.61,38.2,38.43,327700.0,27.2327,27.2892,26.9995,27.162,327700.0
2006-10-03 10:30:00,38.43,38.56,38.38,38.56,40700.0,27.162,27.2539,27.1267,27.2539,40700.0
2006-10-03 11:00:00,38.57,38.57,38.47,38.5,29300.0,27.261,27.261,27.1903,27.2115,29300.0
2006-10-03 11:30:00,38.48,38.55,38.46,38.53,115700.0,27.1974,27.2468,27.1832,27.2327,115700.0
2006-10-03 12:00:00,38.51,38.69,38.51,38.68,21500.0,27.2186,27.3458,27.2186,27.3387,21500.0
2006-10-03 12:30:00,38.69,38.86,38.58,38.82,15200.0,27.3458,27.4659,27.268,27.4377,15200.0
2006-10-03 13:00:00,38.83,38.84,38.7,38.78,11900.0,27.4447,27.4518,27.3528,27.4094,11900.0
2006-10-03 13:30:00,38.8,38.8,38.74,38.79,4000.0,27.4235,27.4235,27.3811,27.4165,4000.0
2006-10-03 14:00:00,38.8,38.88,38.77,38.84,22000.0,27.4235,27.4801,27.4023,27.4518,22000.0
2006-10-03 14:30:00,38.84,38.92,38.78,38.8,28800.0,27.4518,27.5083,27.4094,27.4235,28800.0
2006-10-03 15:00:00,38.8,38.81,38.72,38.75,31200.0,27.4235,27.4306,27.367,27.3882,31200.0
2006-10-03 15:30:00,38.73,38.73,38.53,38.55,51700.0,27.3741,27.3741,27.2327,27.2468,51700.0
2006-10-04 09:30:00,38.37,38.62,38.36,38.39,44900.0,27.1196,27.2963,27.1125,27.1337,44900.0
2006-10-04 10:00:00,38.38,38.9,38.38,38.89,14400.0,27.1267,27.4942,27.1267,27.4871,14400.0
2006-10-04 10:30:00,38.89,38.97,38.6,38.92,26000.0,27.4871,27.5437,27.2822,27.5083,26000.0
2006-10-04 11:00:00,38.94,38.98,38.8,38.98,42000.0,27.5225,27.5507,27.4235,27.5507,42000.0
2006-10-04 11:30:00,38.98,39.16,38.98,39.14,38000.0,27.5507,27.678,27.5507,27.6638,38000.0
2006-10-04 12:00:00,39.17,39.26,39.1,39.26,21100.0,27.685,27.7487,27.6356,27.7487,21100.0
2006-10-04 12:30:00,39.26,39.34,39.26,39.34,23400.0,27.7487,27.8052,27.7487,27.8052,23400.0
2006-10-04 13:00:00,39.35,39.35,39.29,39.35,15600.0,27.8123,27.8123,27.7699,27.8123,15600.0
2006-10-04 13:30:00,39.37,39.59,39.37,39.53,28600.0,27.8264,27.9819,27.8264,27.9395,28600.0
2006-10-04 14:00:00,39.56,39.59,39.54,39.55,9300.0,27.9607,27.9819,27.9466,27.9536,9300.0
2006-10-04 14:30:00,39.57,39.77,39.55,39.76,45800.0,27.9678,28.1091,27.9536,28.102,45800.0
2006-10-04 15:00:00,39.76,39.77,39.48,39.6,25900.0,28.102,28.1091,27.9041,27.989,25900.0
2006-10-04 15:30:00,39.61,39.7,39.56,39.61,56900.0,27.996,28.0596,27.9607,27.996,56900.0
2006-10-05 09:30:00,39.5,39.74,39.5,39.59,15100.0,27.9183,28.0879,27.9183,27.9819,15100.0
2006-10-05 10:00:00,39.59,39.59,39.46,39.5,8300.0,27.9819,27.9819,27.89,27.9183,8300.0
2006-10-05 10:30:00,39.51,39.51,39.38,39.47,29700.0,27.9253,27.9253,27.8335,27.8971,29700.0
2006-10-05 11:00:00,39.47,39.54,39.44,39.49,29400.0,27.8971,27.9466,27.8759,27.9112,29400.0
2006-10-05 11:30:00,39.49,39.51,39.43,39.46,17500.0,27.9112,27.9253,27.8688,27.89,17500.0
2006-10-05 12:00:00,39.47,39.48,39.41,39.43,8500.0,27.8971,27.9041,27.8547,27.8688,8500.0
2006-10-05 12:30:00,39.43,39.44,39.37,39.42,11700.0,27.8688,27.8759,27.8264,27.8617,11700.0
2006-10-05 13:00:00,39.43,39.47,39.37,39.44,9200.0,27.8688,27.8971,27.8264,27.8759,9200.0
2006-10-05 13:30:00,39.44,39.49,39.44,39.48,19900.0,27.8759,27.9112,27.8759,27.9041,19900.0
2006-10-05 14:00:00,39.48,39.5,39.43,39.47,4900.0,27.9041,27.9183,27.8688,27.8971,4900.0
2006-10-05 14:30:00,39.47,39.5,39.42,39.46,5100.0,27.8971,27.9183,27.8617,27.89,5100.0
2006-10-05 15:00:00,39.46,39.51,39.45,39.5,11600.0,27.89,27.9253,27.8829,27.9183,11600.0
2006-10-05 15:30:00,39.5,39.56,39.43,39.5,20400.0,27.9183,27.9607,27.8688,27.9183,20400.0
2006-10-06 09:30:00,39.51,39.51,38.88,38.99,22800.0,27.9253,27.9253,27.4801,27.5578,22800.0
2006-10-06 10:00:00,39.0,39.21,38.96,39.14,14800.0,27.5649,27.7133,27.5366,27.6638,14800.0
2006-10-06 10:30:00,39.13,39.29,39.05,39.09,55800.0,27.6568,27.7699,27.6002,27.6285,55800.0
2006-10-06 11:00:00,39.09,39.15,38.95,39.03,33200.0,27.6285,27.6709,27.5295,27.5861,33200.0
2006-10-06 11:30:00,39.03,39.03,38.8,38.95,13700.0,27.5861,27.5861,27.4235,27.5295,13700.0
2006-10-06 12:00:00,38.94,39.1,38.91,38.94,13500.0,27.5225,27.6356,27.5013,27.5225,13500.0
2006-10-06 12:30:00,38.93,38.95,38.84,38.88,12400.0,27.5154,27.5295,27.4518,27.4801,12400.0
2006-10-06 13:00:00,38.92,38.94,38.84,38.94,12000.0,27.5083,27.5225,27.4518,27.5225,12000.0
2006-10-06 13:30:00,38.95,38.95,38.84,38.87,24600.0,27.5295,27.5295,27.4518,27.473,24600.0
2006-10-06 14:00:00,38.87,38.98,38.82,38.97,10000.0,27.473,27.5507,27.4377,27.5437,10000.0
2006-10-06 14:30:00,38.96,39.1,38.96,39.1,9100.0,27.5366,27.6356,27.5366,27.6356,9100.0
2006-10-06 15:00:00,39.11,39.14,39.05,39.12,15100.0,27.6426,27.6638,27.6002,27.6497,15100.0
2006-10-06 15:30:00,39.11,39.21,39.0,39.05,26000.0,27.6426,27.7133,27.5649,27.6002,26000.0
2006-10-09 09:30:00,39.17,39.17,38.9,38.95,10400.0,27.685,27.685,27.4942,27.5295,10400.0
2006-10-09 10:00:00,38.95,38.96,38.89,38.92,12600.0,27.5295,27.5366,27.4871,27.5083,12600.0
2006-10-09 10:30:00,38.91,38.94,38.85,38.92,9800.0,27.5013,27.5225,27.4589,27.5083,9800.0
2006-10-09 11:00:00,38.95,38.99,38.91,38.99,7300.0,27.5295,27.5578,27.5013,27.5578,7300.0
2006-10-09 11:30:00,39.0,39.04,38.99,39.02,3700.0,27.5649,27.5932,27.5578,27.579,3700.0
2006-10-09 12:00:00,39.03,39.03,39.0,39.02,6200.0,27.5861,27.5861,27.5649,27.579,6200.0
2006-10-09 12:30:00,39.02,39.09,39.01,39.05,5500.0,27.579,27.6285,27.572,27.6002,5500.0
2006-10-09 13:00:00,39.05,39.16,39.04,39.16,7400.0,27.6002,27.678,27.5932,27.678,7400.0
2006-10-09 13:30:00,39.16,39.19,39.16,39.17,2600.0,27.678,27.6992,27.678,27.685,2600.0
2006-10-09 14:00:00,39.17,39.2,39.15,39.16,4700.0,27.685,27.7062,27.6709,27.678,4700.0
2006-10-09 14:30:00,39.2,39.25,39.16,39.22,8400.0,27.7062,27.7416,27.678,27.7204,8400.0
2006-10-09 15:00:00,39.22,39.24,39.19,39.2,7900.0,27.7204,27.7345,27.6992,27.7062,7900.0
2006-10-09 15:30:00,39.2,39.4,39.2,39.39,22300.0,27.7062,27.8476,27.7062,27.8405,22300.0
2006-10-10 09:30:00,39.48,39.48,39.0,39.0,12700.0,27.9041,27.9041,27.5649,27.5649,12700.0
2006-10-10 10:00:00,39.0,39.06,38.99,39.02,17800.0,27.5649,27.6073,27.5578,27.579,17800.0
2006-10-10 10:30:00,39.03,39.15,39.01,39.11,14200.0,27.5861,27.6709,27.572,27.6426,14200.0
2006-10-10 11:00:00,39.11,39.19,39.05,39.12,10400.0,27.6426,27.6992,27.6002,27.6497,10400.0
2006-10-10 11:30:00,39.12,39.16,39.05,39.13,107600.0,27.6497,27.678,27.6002,27.6568,107600.0
2006-10-10 12:00:00,39.15,39.23,39.12,39.18,13300.0,27.6709,27.7274,27.6497,27.6921,13300.0
2006-10-10 12:30:00,39.19,39.19,39.12,39.18,24600.0,27.6992,27.6992,27.6497,27.6921,24600.0
2006-10-10 13:00:00,39.18,39.19,39.09,39.1,6300.0,27.6921,27.6992,27.6285,27.6356,6300.0
2006-10-10 13:30:00,39.11,39.12,39.06,39.06,5700.0,27.6426,27.6497,27.6073,27.6073,5700.0
2006-10-10 14:00:00,39.07,39.07,39.01,39.02,6600.0,27.6144,27.6144,27.572,27.579,6600.0
2006-10-10 14:30:00,39.02,39.03,38.97,38.97,12800.0,27.579,27.5861,27.5437,27.5437,12800.0
2006-10-10 15:00:00,38.96,39.02,38.96,39.01,13900.0,27.5366,27.579,27.5366,27.572,13900.0
2006-10-10 15:30:00,39.01,39.28,39.0,39.23,61200.0,27.572,27.7628,27.5649,27.7274,61200.0
2006-10-11 09:30:00,39.07,39.2,38.82,38.82,12400.0,27.6144,27.7062,27.4377,27.4377,12400.0
2006-10-11 10:00:00,38.86,38.9,38.79,38.85,12500.0,27.4659,27.4942,27.4165,27.4589,12500.0
2006-10-11 10:30:00,38.85,39.1,38.82,38.96,39300.0,27.4589,27.6356,27.4377,27.5366,39300.0
2006-10-11 11:00:00,38.96,38.97,38.86,38.87,12700.0,27.5366,27.5437,27.4659,27.473,12700.0
2006-10-11 11:30:00,38.86,38.94,38.8,38.87,18200.0,27.4659,27.5225,27.4235,27.473,18200.0
2006-10-11 12:00:00,38.85,38.89,38.82,38.85,9600.0,27.4589,27.4871,27.4377,27.4589,9600.0
2006-10-11 12:30:00,38.84,38.87,38.82,38.85,5300.0,27.4518,27.473,27.4377,27.4589,5300.0
2006-10-11 13:00:00,38.88,38.89,38.84,38.89,3100.0,27.4801,27.4871,27.4518,27.4871,3100.0
2006-10-11 13:30:00,38.86,38.88,38.84,38.86,1700.0,27.4659,27.4801,27.4518,27.4659,1700.0
2006-10-11 14:00:00,38.85,38.85,38.69,38.72,13100.0,27.4589,27.4589,27.3458,27.367,13100.0
2006-10-11 14:30:00,38.7,38.77,38.6,38.67,15700.0,27.3528,27.4023,27.2822,27.3316,15700.0
2006-10-11 15:00:00,38.65,38.83,38.58,38.72,28300.0,27.3175,27.4447,27.268,27.367,28300.0
2006-10-11 15:30:00,38.75,38.75,38.67,38.72,29000.0,27.3882,27.3882,27.3316,27.367,29000.0
2006-10-12 09:30:00,38.61,38.74,38.35,38.4,69400.0,27.2892,27.3811,27.1055,27.1408,69400.0
2006-10-12 10:00:00,38.35,38.4,37.86,37.87,124500.0,27.1055,27.1408,26.7591,26.7662,124500.0
2006-10-12 10:30:00,37.88,38.04,37.7,37.85,156900.0,26.7733,26.8864,26.6461,26.7521,156900.0
2006-10-12 11:00:00,37.85,37.85,37.39,37.52,135300.0,26.7521,26.7521,26.427,26.5188,135300.0
2006-10-12 11:30:00,37.52,37.7,37.46,37.6,83100.0,26.5188,26.6461,26.4764,26.5754,83100.0
2006-10-12 12:00:00,37.61,37.64,37.25,37.25,90700.0,26.5824,26.6036,26.328,26.328,90700.0
2006-10-12 12:30:00,37.26,37.31,37.17,37.29,40600.0,26.3351,26.3704,26.2715,26.3563,40600.0
2006-10-12 13:00:00,37.29,37.42,37.24,37.42,92200.0,26.3563,26.4482,26.3209,26.4482,92200.0
2006-10-12 13:30:00,37.42,37.58,37.42,37.51,32700.0,26.4482,26.5612,26.4482,26.5118,32700.0
2006-10-12 14:00:00,37.52,37.58,37.51,37.53,50000.0,26.5188,26.5612,26.5118,26.5259,50000.0
2006-10-12 14:30:00,37.53,37.57,37.49,37.5,241300.0,26.5259,26.5542,26.4976,26.5047,241300.0
2006-10-12 15:00:00,37.5,37.55,37.49,37.5,83600.0,26.5047,26.54,26.4976,26.5047,83600.0
2006-10-12 15:30:00,37.51,37.57,37.49,37.57,337500.0,26.5118,26.5542,26.4976,26.5542,337500.0
2006-10-13 09:30:00,37.65,37.65,37.44,37.5,138900.0,26.6107,26.6107,26.4623,26.5047,138900.0
2006-10-13 10:00:00,37.5,37.59,37.46,37.51,53500.0,26.5047,26.5683,26.4764,26.5118,53500.0
2006-10-13 10:30:00,37.5,37.94,37.5,37.81,31800.0,26.5047,26.8157,26.5047,26.7238,31800.0
2006-10-13 11:00:00,37.82,37.86,37.8,37.84,14900.0,26.7309,26.7591,26.7167,26.745,14900.0
2006-10-13 11:30:00,37.83,37.88,37.74,37.74,26300.0,26.7379,26.7733,26.6743,26.6743,26300.0
2006-10-13 12:00:00,37.71,37.73,37.56,37.57,15800.0,26.6531,26.6673,26.5471,26.5542,15800.0
2006-10-13 12:30:00,37.58,37.59,37.45,37.5,36100.0,26.5612,26.5683,26.4694,26.5047,36100.0
2006-10-13 13:00:00,37.5,37.51,37.46,37.5,32800.0,26.5047,26.5118,26.4764,26.5047,32800.0
2006-10-13 13:30:00,37.5,37.5,37.48,37.5,13700.0,26.5047,26.5047,26.4906,26.5047,13700.0
2006-10-13 14:00:00,37.5,37.69,37.49,37.64,84200.0,26.5047,26.639,26.4976,26.6036,84200.0
2006-10-13 14:30:00,37.65,37.65,37.56,37.59,23600.0,26.6107,26.6107,26.5471,26.5683,23600.0
2006-10-13 15:00:00,37.58,37.74,37.56,37.74,24100.0,26.5612,26.6743,26.5471,26.6743,24100.0
2006-10-13 15:30:00,37.74,37.8,37.67,37.79,45300.0,26.6743,26.7167,26.6249,26.7097,45300.0
2006-10-16 09:30:00,37.89,37.98,37.5,37.66,39500.0,26.7803,26.844,26.5047,26.6178,39500.0
2006-10-16 10:00:00,37.66,37.74,37.51,37.51,19400.0,26.6178,26.6743,26.5118,26.5118,19400.0
2006-10-16 10:30:00,37.52,37.56,37.4,37.56,60600.0,26.5188,26.5471,26.434,26.5471,60600.0
2006-10-16 11:00:00,37.56,37.61,37.44,37.57,13900.0,26.5471,26.5824,26.4623,26.5542,13900.0
2006-10-16 11:30:00,37.57,37.6,37.5,37.57,17100.0,26.5542,26.5754,26.5047,26.5542,17100.0
2006-10-16 12:00:00,37.57,37.61,37.51,37.52,5300.0,26.5542,26.5824,26.5118,26.5188,5300.0
2006-10-16 12:30:00,37.53,37.55,37.5,37.52,8300.0,26.5259,26.54,26.5047,26.5188,8300.0
2006-10-16 13:00:00,37.51,37.54,37.49,37.52,16100.0,26.5118,26.533,26.4976,26.5188,16100.0
2006-10-16 13:30:00,37.51,37.58,37.5,37.52,3300.0,26.5118,26.5612,26.5047,26.5188,3300.0
2006-10-16 14:00:00,37.53,37.54,37.5,37.51,8500.0,26.5259,26.533,26.5047,26.5118,8500.0
2006-10-16 14:30:00,37.5,37.53,37.5,37.5,16700.0,26.5047,26.5259,26.5047,26.5047,16700.0
2006-10-16 15:00:00,37.53,37.54,37.4,37.45,48900.0,26.5259,26.533,26.434,26.4694,48900.0
2006-10-16 15:30:00,37.52,37.56,37.5,37.53,48000.0,26.5188,26.5471,26.5047,26.5259,48000.0
2006-10-17 09:30:00,37.5,37.5,36.37,36.55,141000.0,26.5047,26.5047,25.706,25.8332,141000.0
2006-10-17 10:00:00,36.55,37.09,36.55,36.76,41200.0,25.8332,26.2149,25.8332,25.9817,41200.0
2006-10-17 10:30:00,36.8,37.04,36.58,36.8,89700.0,26.0099,26.1796,25.8544,26.0099,89700.0
2006-10-17 11:00:00,36.8,37.04,36.8,36.99,15700.0,26.0099,26.1796,26.0099,26.1442,15700.0
2006-10-17 11:30:00,36.99,37.05,36.9,37.01,142500.0,26.1442,26.1866,26.0806,26.1584,142500.0
2006-10-17 12:00:00,37.01,37.2,36.97,37.0,45900.0,26.1584,26.2927,26.1301,26.1513,45900.0
2006-10-17 12:30:00,37.05,37.1,36.98,37.01,46400.0,26.1866,26.222,26.1372,26.1584,46400.0
2006-10-17 13:00:00,37.04,37.12,37.0,37.02,30800.0,26.1796,26.2361,26.1513,26.1654,30800.0
2006-10-17 13:30:00,37.06,37.11,37.0,37.02,30700.0,26.1937,26.229,26.1513,26.1654,30700.0
2006-10-17 14:00:00,37.02,37.11,36.91,36.98,90800.0,26.1654,26.229,26.0877,26.1372,90800.0
2006-10-17 14:30:00,36.96,37.2,36.9,37.17,88400.0,26.123,26.2927,26.0806,26.2715,88400.0
2006-10-17 15:00:00,37.17,37.21,36.98,37.06,81000.0,26.2715,26.2997,26.1372,26.1937,81000.0
2006-10-17 15:30:00,37.09,37.12,36.9,37.01,143800.0,26.2149,26.2361,26.0806,26.1584,143800.0
2006-10-18 09:30:00,36.9,36.91,36.25,36.64,96500.0,26.0806,26.0877,25.6212,25.8969,96500.0
2006-10-18 10:00:00,36.74,36.9,36.73,36.77,35300.0,25.9675,26.0806,25.9605,25.9887,35300.0
2006-10-18 10:30:00,36.77,37.93,36.76,37.04,245400.0,25.9887,26.8086,25.9817,26.1796,245400.0
2006-10-18 11:00:00,37.03,37.08,36.97,37.01,35500.0,26.1725,26.2078,26.1301,26.1584,35500.0
2006-10-18 11:30:00,37.01,37.23,37.0,37.21,35000.0,26.1584,26.3139,26.1513,26.2997,35000.0
2006-10-18 12:00:00,37.21,37.23,37.0,37.21,19800.0,26.2997,26.3139,26.1513,26.2997,19800.0
2006-10-18 12:30:00,37.21,37.21,37.02,37.19,30500.0,26.2997,26.2997,26.1654,26.2856,30500.0
2006-10-18 13:00:00,37.19,37.2,37.05,37.13,50700.0,26.2856,26.2927,26.1866,26.2432,50700.0
2006-10-18 13:30:00,37.14,37.18,37.04,37.17,23600.0,26.2503,26.2785,26.1796,26.2715,23600.0
2006-10-18 14:00:00,37.17,37.33,37.02,37.21,24700.0,26.2715,26.3845,26.1654,26.2997,24700.0
2006-10-18 14:30:00,37.26,37.39,36.86,37.25,50600.0,26.3351,26.427,26.0524,26.328,50600.0
2006-10-18 15:00:00,37.25,37.31,36.95,37.08,26700.0,26.328,26.3704,26.116,26.2078,26700.0
2006-10-18 15:30:00,37.0,37.16,36.76,36.97,308200.0,26.1513,26.2644,25.9817,26.1301,308200.0
2006-10-19 09:30:00,36.89,36.91,36.34,36.49,73600.0,26.0736,26.0877,25.6848,25.7908,73600.0
2006-10-19 10:00:00,36.5,36.71,36.4,36.48,63100.0,25.7979,25.9463,25.7272,25.7838,63100.0
2006-10-19 10:30:00,36.47,36.47,36.18,36.3,108700.0,25.7767,25.7767,25.5717,25.6565,108700.0
2006-10-19 11:00:00,36.3,36.34,36.3,36.32,46500.0,25.6565,25.6848,25.6565,25.6707,46500.0
2006-10-19 11:30:00,36.33,36.56,36.27,36.41,187500.0,25.6778,25.8403,25.6353,25.7343,187500.0
2006-10-19 12:00:00,36.35,36.55,36.35,36.5,67500.0,25.6919,25.8332,25.6919,25.7979,67500.0
2006-10-19 12:30:00,36.48,36.59,36.47,36.57,62200.0,25.7838,25.8615,25.7767,25.8474,62200.0
2006-10-19 13:00:00,36.57,36.69,36.53,36.54,47900.0,25.8474,25.9322,25.8191,25.8262,47900.0
2006-10-19 13:30:00,36.52,36.6,36.5,36.5,30100.0,25.812,25.8686,25.7979,25.7979,30100.0
2006-10-19 14:00:00,36.5,36.6,36.5,36.6,88800.0,25.7979,25.8686,25.7979,25.8686,88800.0
2006-10-19 14:30:00,36.6,36.65,36.47,36.61,148900.0,25.8686,25.9039,25.7767,25.8757,148900.0
2006-10-19 15:00:00,36.61,36.62,36.55,36.57,40700.0,25.8757,25.8827,25.8332,25.8474,40700.0
2006-10-19 15:30:00,36.59,36.59,36.41,36.52,189100.0,25.8615,25.8615,25.7343,25.812,189100.0
2006-10-20 09:30:00,36.5,36.5,36.03,36.13,31600.0,25.7979,25.7979,25.4657,25.5364,31600.0
2006-10-20 10:00:00,36.14,36.3,36.09,36.24,52500.0,25.5435,25.6565,25.5081,25.6141,52500.0
2006-10-20 10:30:00,36.24,36.34,36.15,36.3,74300.0,25.6141,25.6848,25.5505,25.6565,74300.0
2006-10-20 11:00:00,36.32,36.33,36.14,36.2,16500.0,25.6707,25.6778,25.5435,25.5859,16500.0
2006-10-20 11:30:00,36.21,36.34,36.21,36.31,18000.0,25.5929,25.6848,25.5929,25.6636,18000.0
2006-10-20 12:00:00,36.31,36.34,36.24,36.3,12700.0,25.6636,25.6848,25.6141,25.6565,12700.0
2006-10-20 12:30:00,36.3,36.43,36.27,36.4,33700.0,25.6565,25.7484,25.6353,25.7272,33700.0
2006-10-20 13:00:00,36.4,36.44,36.29,36.35,32100.0,25.7272,25.7555,25.6495,25.6919,32100.0
2006-10-20 13:30:00,36.34,36.44,36.34,36.39,67200.0,25.6848,25.7555,25.6848,25.7202,67200.0
2006-10-20 14:00:00,36.39,36.47,36.34,36.45,18000.0,25.7202,25.7767,25.6848,25.7626,18000.0
2006-10-20 14:30:00,36.44,36.45,36.4,36.42,24800.0,25.7555,25.7626,25.7272,25.7414,24800.0
2006-10-20 15:00:00,36.42,36.55,36.37,36.51,104700.0,25.7414,25.8332,25.706,25.805,104700.0
2006-10-20 15:30:00,36.53,36.57,36.33,36.42,164000.0,25.8191,25.8474,25.6778,25.7414,164000.0
2006-10-23 09:30:00,36.4,36.59,36.27,36.56,31200.0,25.7272,25.8615,25.6353,25.8403,31200.0
2006-10-23 10:00:00,36.57,36.67,36.45,36.57,39500.0,25.8474,25.9181,25.7626,25.8474,39500.0
2006-10-23 10:30:00,36.56,36.64,36.49,36.55,27600.0,25.8403,25.8969,25.7908,25.8332,27600.0
2006-10-23 11:00:00,36.58,36.65,36.5,36.6,22800.0,25.8544,25.9039,25.7979,25.8686,22800.0
2006-10-23 11:30:00,36.58,36.7,36.54,36.7,24200.0,25.8544,25.9393,25.8262,25.9393,24200.0
2006-10-23 12:00:00,36.7,36.7,36.57,36.66,11600.0,25.9393,25.9393,25.8474,25.911,11600.0
2006-10-23 12:30:00,36.67,36.71,36.57,36.59,13600.0,25.9181,25.9463,25.8474,25.8615,13600.0
2006-10-23 13:00:00,36.6,36.65,36.57,36.57,8900.0,25.8686,25.9039,25.8474,25.8474,8900.0
2006-10-23 13:30:00,36.56,36.66,36.54,36.59,14100.0,25.8403,25.911,25.8262,25.8615,14100.0
2006-10-23 14:00:00,36.62,36.66,36.52,36.63,18700.0,25.8827,25.911,25.812,25.8898,18700.0
2006-10-23 14:30:00,36.63,36.64,36.45,36.62,25700.0,25.8898,25.8969,25.7626,25.8827,25700.0
2006-10-23 15:00:00,36.61,36.72,36.6,36.71,25200.0,25.8757,25.9534,25.8686,25.9463,25200.0
2006-10-23 15:30:00,36.71,36.71,36.54,36.64,40700.0,25.9463,25.9463,25.8262,25.8969,40700.0
2006-10-24 09:30:00,36.53,36.62,36.4,36.42,22100.0,25.8191,25.8827,25.7272,25.7414,22100.0
2006-10-24 10:00:00,36.37,36.43,36.3,36.42,25000.0,25.706,25.7484,25.6565,25.7414,25000.0
2006-10-24 10:30:00,36.42,36.51,36.38,36.5,31600.0,25.7414,25.805,25.7131,25.7979,31600.0
2006-10-24 11:00:00,36.45,36.52,36.4,36.52,7700.0,25.7626,25.812,25.7272,25.812,7700.0
2006-10-24 11:30:00,36.52,36.55,36.44,36.5,8000.0,25.812,25.8332,25.7555,25.7979,8000.0
2006-10-24 12:00:00,36.5,36.54,36.49,36.53,9000.0,25.7979,25.8262,25.7908,25.8191,9000.0
2006-10-24 12:30:00,36.54,36.55,36.45,36.5,20000.0,25.8262,25.8332,25.7626,25.7979,20000.0
2006-10-24 13:00:00,36.46,36.55,36.46,36.52,17900.0,25.7696,25.8332,25.7696,25.812,17900.0
2006-10-24 13:30:00,36.52,36.53,36.49,36.49,29100.0,25.812,25.8191,25.7908,25.7908,29100.0
2006-10-24 14:00:00,36.46,36.47,36.36,36.41,12800.0,25.7696,25.7767,25.699,25.7343,12800.0
2006-10-24 14:30:00,36.42,36.47,36.36,36.38,20800.0,25.7414,25.7767,25.699,25.7131,20800.0
2006-10-24 15:00:00,36.41,36.45,36.37,36.37,29900.0,25.7343,25.7626,25.706,25.706,29900.0
2006-10-24 15:30:00,36.36,36.48,36.33,36.47,52500.0,25.699,25.7838,25.6778,25.7767,52500.0
2006-10-25 09:30:00,36.35,36.64,36.32,36.49,20300.0,25.6919,25.8969,25.6707,25.7908,20300.0
2006-10-25 10:00:00,36.49,36.58,36.45,36.55,37000.0,25.7908,25.8544,25.7626,25.8332,37000.0
2006-10-25 10:30:00,36.56,36.58,36.51,36.56,26900.0,25.8403,25.8544,25.805,25.8403,26900.0
2006-10-25 11:00:00,36.5,36.59,36.5,36.57,14000.0,25.7979,25.8615,25.7979,25.8474,14000.0
2006-10-25 11:30:00,36.56,36.6,36.47,36.52,75600.0,25.8403,25.8686,25.7767,25.812,75600.0
2006-10-25 12:00:00,36.52,36.55,36.44,36.5,7100.0,25.812,25.8332,25.7555,25.7979,7100.0
2006-10-25 12:30:00,36.49,36.61,36.48,36.57,40500.0,25.7908,25.8757,25.7838,25.8474,40500.0
2006-10-25 13:00:00,36.59,36.59,36.5,36.5,15800.0,25.8615,25.8615,25.7979,25.7979,15800.0
2006-10-25 13:30:00,36.5,36.51,36.45,36.46,4600.0,25.7979,25.805,25.7626,25.7696,4600.0
2006-10-25 14:00:00,36.44,36.52,36.34,36.36,30300.0,25.7555,25.812,25.6848,25.699,30300.0
2006-10-25 14:30:00,36.36,36.45,36.27,36.4,18900.0,25.699,25.7626,25.6353,25.7272,18900.0
2006-10-25 15:00:00,36.45,36.46,36.37,36.42,14900.0,25.7626,25.7696,25.706,25.7414,14900.0
2006-10-25 15:30:00,36.43,36.46,36.37,36.4,41900.0,25.7484,25.7696,25.706,25.7272,41900.0
2006-10-26 09:30:00,36.37,36.45,35.94,36.19,72600.0,25.706,25.7626,25.4021,25.5788,72600.0
2006-10-26 10:00:00,36.19,36.29,36.15,36.16,43200.0,25.5788,25.6495,25.5505,25.5576,43200.0
2006-10-26 10:30:00,36.18,36.2,36.04,36.1,32100.0,25.5717,25.5859,25.4728,25.5152,32100.0
2006-10-26 11:00:00,36.11,36.11,36.02,36.09,19100.0,25.5223,25.5223,25.4586,25.5081,19100.0
2006-10-26 11:30:00,36.09,36.16,36.08,36.16,12100.0,25.5081,25.5576,25.5011,25.5576,12100.0
2006-10-26 12:00:00,36.15,36.23,36.11,36.19,8500.0,25.5505,25.6071,25.5223,25.5788,8500.0
2006-10-26 12:30:00,36.18,36.22,36.15,36.21,9200.0,25.5717,25.6,25.5505,25.5929,9200.0
2006-10-26 13:00:00,36.21,36.21,36.18,36.18,15200.0,25.5929,25.5929,25.5717,25.5717,15200.0
2006-10-26 13:30:00,36.18,36.2,36.1,36.17,24000.0,25.5717,25.5859,25.5152,25.5647,24000.0
2006-10-26 14:00:00,36.16,36.24,36.15,36.21,20300.0,25.5576,25.6141,25.5505,25.5929,20300.0
2006-10-26 14:30:00,36.21,36.24,36.17,36.22,23600.0,25.5929,25.6141,25.5647,25.6,23600.0
2006-10-26 15:00:00,36.23,36.24,36.1,36.2,44900.0,25.6071,25.6141,25.5152,25.5859,44900.0
2006-10-26 15:30:00,36.2,36.32,36.17,36.26,70000.0,25.5859,25.6707,25.5647,25.6283,70000.0
2006-10-27 09:30:00,36.28,36.31,36.09,36.17,15800.0,25.6424,25.6636,25.5081,25.5647,15800.0
2006-10-27 10:00:00,36.21,36.25,36.14,36.17,15700.0,25.5929,25.6212,25.5435,25.5647,15700.0
2006-10-27 10:30:00,36.17,36.32,36.16,36.28,10000.0,25.5647,25.6707,25.5576,25.6424,10000.0
2006-10-27 11:00:00,36.27,36.36,36.24,36.36,292400.0,25.6353,25.699,25.6141,25.699,292400.0
2006-10-27 11:30:00,36.36,36.53,36.35,36.51,22000.0,25.699,25.8191,25.6919,25.805,22000.0
2006-10-27 12:00:00,36.54,36.61,36.5,36.61,26500.0,25.8262,25.8757,25.7979,25.8757,26500.0
2006-10-27 12:30:00,36.61,36.76,36.58,36.58,19100.0,25.8757,25.9817,25.8544,25.8544,19100.0
2006-10-27 13:00:00,36.57,36.61,36.28,36.31,36200.0,25.8474,25.8757,25.6424,25.6636,36200.0
2006-10-27 13:30:00,36.33,36.37,36.24,36.35,15400.0,25.6778,25.706,25.6141,25.6919,15400.0
2006-10-27 14:00:00,36.34,36.4,36.27,36.28,12000.0,25.6848,25.7272,25.6353,25.6424,12000.0
2006-10-27 14:30:00,36.27,36.36,36.25,36.27,11100.0,25.6353,25.699,25.6212,25.6353,11100.0
2006-10-27 15:00:00,36.27,36.32,36.26,36.3,11400.0,25.6353,25.6707,25.6283,25.6565,11400.0
2006-10-27 15:30:00,36.31,36.31,36.11,36.11,21500.0,25.6636,25.6636,25.5223,25.5223,21500.0
2006-10-30 09:30:00,36.01,36.13,35.66,35.86,42300.0,25.4869,25.5719,25.2392,25.3808,42300.0
2006-10-30 10:00:00,35.85,35.9,35.79,35.85,13400.0,25.3737,25.4091,25.3312,25.3737,13400.0
2006-10-30 10:30:00,35.85,36.03,35.85,36.02,16200.0,25.3737,25.5011,25.3737,25.494,16200.0
2006-10-30 11:00:00,36.02,36.03,35.88,35.9,190900.0,25.494,25.5011,25.3949,25.4091,190900.0
2006-10-30 11:30:00,35.97,36.02,35.97,36.0,37300.0,25.4586,25.494,25.4586,25.4799,37300.0
2006-10-30 12:00:00,36.0,36.01,35.98,35.98,13400.0,25.4799,25.4869,25.4657,25.4657,13400.0
2006-10-30 12:30:00,35.98,36.0,35.98,35.98,5200.0,25.4657,25.4799,25.4657,25.4657,5200.0
2006-10-30 13:00:00,35.99,36.0,35.96,35.98,9500.0,25.4728,25.4799,25.4516,25.4657,9500.0
2006-10-30 13:30:00,35.96,36.26,35.96,36.25,14100.0,25.4516,25.6639,25.4516,25.6568,14100.0
2006-10-30 14:00:00,36.24,36.25,36.18,36.22,12000.0,25.6497,25.6568,25.6073,25.6356,12000.0
2006-10-30 14:30:00,36.22,36.28,36.17,36.26,30000.0,25.6356,25.678,25.6002,25.6639,30000.0
2006-10-30 15:00:00,36.25,36.28,35.96,36.04,37400.0,25.6568,25.678,25.4516,25.5082,37400.0
2006-10-30 15:30:00,36.04,36.04,35.96,35.98,32300.0,25.5082,25.5082,25.4516,25.4657,32300.0
2006-10-31 09:30:00,36.0,36.08,36.0,36.07,14200.0,25.4799,25.5365,25.4799,25.5294,14200.0
2006-10-31 10:00:00,36.07,36.1,36.01,36.1,16500.0,25.5294,25.5506,25.4869,25.5506,16500.0
2006-10-31 10:30:00,36.1,36.3,36.09,36.29,19000.0,25.5506,25.6922,25.5436,25.6851,19000.0
2006-10-31 11:00:00,36.29,36.32,36.17,36.17,11700.0,25.6851,25.7064,25.6002,25.6002,11700.0
2006-10-31 11:30:00,36.2,36.22,36.19,36.2,109700.0,25.6214,25.6356,25.6143,25.6214,109700.0
2006-10-31 12:00:00,36.21,36.25,36.19,36.25,14000.0,25.6285,25.6568,25.6143,25.6568,14000.0
2006-10-31 12:30:00,36.22,36.31,36.17,36.27,29300.0,25.6356,25.6993,25.6002,25.671,29300.0
2006-10-31 13:00:00,36.28,36.33,36.26,36.31,18600.0,25.678,25.7134,25.6639,25.6993,18600.0
2006-10-31 13:30:00,36.31,36.35,36.3,36.33,20600.0,25.6993,25.7276,25.6922,25.7134,20600.0
2006-10-31 14:00:00,36.3,36.41,36.3,36.34,23100.0,25.6922,25.7701,25.6922,25.7205,23100.0
2006-10-31 14:30:00,36.37,36.5,36.35,36.42,20800.0,25.7417,25.8338,25.7276,25.7771,20800.0
2006-10-31 15:00:00,36.43,36.48,36.4,36.46,24600.0,25.7842,25.8196,25.763,25.8054,24600.0
2006-10-31 15:30:00,36.45,36.53,36.43,36.5,90500.0,25.7984,25.855,25.7842,25.8338,90500.0
2006-11-01 09:30:00,36.48,36.65,36.46,36.46,21700.0,25.8196,25.9399,25.8054,25.8054,21700.0
2006-11-01 10:00:00,36.45,36.53,36.35,36.37,41300.0,25.7984,25.855,25.7276,25.7417,41300.0
2006-11-01 10:30:00,36.38,36.41,36.35,36.41,15300.0,25.7488,25.7701,25.7276,25.7701,15300.0
2006-11-01 11:00:00,36.39,36.46,36.29,36.35,60500.0,25.7559,25.8054,25.6851,25.7276,60500.0
2006-11-01 11:30:00,36.34,36.4,36.3,36.33,33900.0,25.7205,25.763,25.6922,25.7134,33900.0
2006-11-01 12:00:00,36.33,36.39,36.33,36.35,14700.0,25.7134,25.7559,25.7134,25.7276,14700.0
2006-11-01 12:30:00,36.35,36.43,36.3,36.43,24600.0,25.7276,25.7842,25.6922,25.7842,24600.0
2006-11-01 13:00:00,36.42,36.42,36.34,36.42,51300.0,25.7771,25.7771,25.7205,25.7771,51300.0
2006-11-01 13:30:00,36.42,36.42,36.37,36.4,22300.0,25.7771,25.7771,25.7417,25.763,22300.0
2006-11-01 14:00:00,36.4,36.41,36.36,36.37,33200.0,25.763,25.7701,25.7347,25.7417,33200.0
2006-11-01 14:30:00,36.39,36.41,36.36,36.37,21100.0,25.7559,25.7701,25.7347,25.7417,21100.0
2006-11-01 15:00:00,36.37,36.4,36.35,36.4,47600.0,25.7417,25.763,25.7276,25.763,47600.0
2006-11-01 15:30:00,36.38,36.42,36.35,36.4,58600.0,25.7488,25.7771,25.7276,25.763,58600.0
2006-11-02 09:30:00,36.45,36.52,36.27,36.33,30100.0,25.7984,25.8479,25.671,25.7134,30100.0
2006-11-02 10:00:00,36.33,36.38,36.28,36.37,20700.0,25.7134,25.7488,25.678,25.7417,20700.0
2006-11-02 10:30:00,36.36,36.4,36.36,36.4,20300.0,25.7347,25.763,25.7347,25.763,20300.0
2006-11-02 11:00:00,36.41,36.44,36.4,36.41,11300.0,25.7701,25.7913,25.763,25.7701,11300.0
2006-11-02 11:30:00,36.4,36.43,36.36,36.4,23400.0,25.763,25.7842,25.7347,25.763,23400.0
2006-11-02 12:00:00,36.4,36.44,36.38,36.4,17500.0,25.763,25.7913,25.7488,25.763,17500.0
2006-11-02 12:30:00,36.41,36.41,36.4,36.41,10700.0,25.7701,25.7701,25.763,25.7701,10700.0
2006-11-02 13:00:00,36.4,36.41,36.4,36.4,17200.0,25.763,25.7701,25.763,25.763,17200.0
2006-11-02 13:30:00,36.4,36.41,36.39,36.4,18500.0,25.763,25.7701,25.7559,25.763,18500.0
2006-11-02 14:00:00,36.39,36.39,36.34,36.36,21600.0,25.7559,25.7559,25.7205,25.7347,21600.0
2006-11-02 14:30:00,36.37,36.37,36.36,36.36,16000.0,25.7417,25.7417,25.7347,25.7347,16000.0
2006-11-02 15:00:00,36.37,36.38,36.36,36.37,8900.0,25.7417,25.7488,25.7347,25.7417,8900.0
2006-11-02 15:30:00,36.36,36.44,36.34,36.42,41900.0,25.7347,25.7913,25.7205,25.7771,41900.0
2006-11-03 09:30:00,36.54,36.63,36.44,36.52,15700.0,25.8621,25.9258,25.7913,25.8479,15700.0
2006-11-03 10:00:00,36.55,36.55,36.35,36.35,12700.0,25.8691,25.8691,25.7276,25.7276,12700.0
2006-11-03 10:30:00,36.36,36.4,36.25,36.34,22600.0,25.7347,25.763,25.6568,25.7205,22600.0
2006-11-03 11:00:00,36.33,36.43,36.3,36.3,11400.0,25.7134,25.7842,25.6922,25.6922,11400.0
2006-11-03 11:30:00,36.27,36.41,36.26,36.36,28900.0,25.671,25.7701,25.6639,25.7347,28900.0
2006-11-03 12:00:00,36.36,36.39,36.34,36.35,20400.0,25.7347,25.7559,25.7205,25.7276,20400.0
2006-11-03 12:30:00,36.36,36.4,36.34,36.34,11400.0,25.7347,25.763,25.7205,25.7205,11400.0
2006-11-03 13:00:00,36.33,36.46,36.29,36.42,14300.0,25.7134,25.8054,25.6851,25.7771,14300.0
2006-11-03 13:30:00,36.42,36.47,36.38,36.41,8400.0,25.7771,25.8125,25.7488,25.7701,8400.0
2006-11-03 14:00:00,36.41,36.5,36.4,36.46,21400.0,25.7701,25.8338,25.763,25.8054,21400.0
2006-11-03 14:30:00,36.47,36.61,36.46,36.46,19400.0,25.8125,25.9116,25.8054,25.8054,19400.0
2006-11-03 15:00:00,36.46,36.48,36.44,36.45,12900.0,25.8054,25.8196,25.7913,25.7984,12900.0
2006-11-03 15:30:00,36.44,36.49,36.44,36.49,30100.0,25.7913,25.8267,25.7913,25.8267,30100.0
2006-11-06 09:30:00,36.56,36.73,36.48,36.57,15000.0,25.8762,25.9965,25.8196,25.8833,15000.0
2006-11-06 10:00:00,36.57,36.61,36.52,36.52,15200.0,25.8833,25.9116,25.8479,25.8479,15200.0
2006-11-06 10:30:00,36.52,36.56,36.48,36.48,29900.0,25.8479,25.8762,25.8196,25.8196,29900.0
2006-11-06 11:00:00,36.48,36.51,36.45,36.46,21700.0,25.8196,25.8408,25.7984,25.8054,21700.0
2006-11-06 11:30:00,36.49,36.49,36.45,36.45,19100.0,25.8267,25.8267,25.7984,25.7984,19100.0
2006-11-06 12:00:00,36.45,36.51,36.44,36.51,15000.0,25.7984,25.8408,25.7913,25.8408,15000.0
2006-11-06 12:30:00,36.51,36.51,36.44,36.44,7800.0,25.8408,25.8408,25.7913,25.7913,7800.0
2006-11-06 13:00:00,36.45,36.46,36.44,36.45,7800.0,25.7984,25.8054,25.7913,25.7984,7800.0
2006-11-06 13:30:00,36.45,36.46,36.41,36.42,36300.0,25.7984,25.8054,25.7701,25.7771,36300.0
2006-11-06 14:00:00,36.42,36.54,36.41,36.49,10000.0,25.7771,25.8621,25.7701,25.8267,10000.0
2006-11-06 14:30:00,36.47,36.49,36.44,36.49,16100.0,25.8125,25.8267,25.7913,25.8267,16100.0
2006-11-06 15:00:00,36.49,36.57,36.48,36.56,14200.0,25.8267,25.8833,25.8196,25.8762,14200.0
2006-11-06 15:30:00,36.55,36.62,36.5,36.56,49500.0,25.8691,25.9187,25.8338,25.8762,49500.0
2006-11-07 09:30:00,36.56,36.73,36.48,36.67,7400.0,25.8762,25.9965,25.8196,25.9541,7400.0
2006-11-07 10:00:00,36.68,36.89,36.68,36.81,8400.0,25.9612,26.1098,25.9612,26.0532,8400.0
2006-11-07 10:30:00,36.81,36.84,36.6,36.65,14100.0,26.0532,26.0744,25.9045,25.9399,14100.0
2006-11-07 11:00:00,36.71,36.75,36.6,36.65,5300.0,25.9824,26.0107,25.9045,25.9399,5300.0
2006-11-07 11:30:00,36.64,36.65,36.6,36.64,6000.0,25.9328,25.9399,25.9045,25.9328,6000.0
2006-11-07 12:00:00,36.66,36.77,36.66,36.71,5500.0,25.947,26.0249,25.947,25.9824,5500.0
2006-11-07 12:30:00,36.73,36.81,36.73,36.8,8200.0,25.9965,26.0532,25.9965,26.0461,8200.0
2006-11-07 13:00:00,36.79,36.79,36.69,36.73,7100.0,26.039,26.039,25.9682,25.9965,7100.0
2006-11-07 13:30:00,36.71,36.79,36.71,36.75,14100.0,25.9824,26.039,25.9824,26.0107,14100.0
2006-11-07 14:00:00,36.78,36.78,36.63,36.64,21700.0,26.0319,26.0319,25.9258,25.9328,21700.0
2006-11-07 14:30:00,36.63,36.68,36.61,36.68,25600.0,25.9258,25.9612,25.9116,25.9612,25600.0
2006-11-07 15:00:00,36.69,36.71,36.55,36.62,29700.0,25.9682,25.9824,25.8691,25.9187,29700.0
2006-11-07 15:30:00,36.6,36.65,36.52,36.61,39700.0,25.9045,25.9399,25.8479,25.9116,39700.0
2006-11-08 09:30:00,36.47,36.63,36.4,36.58,12800.0,25.8125,25.9258,25.763,25.8904,12800.0
2006-11-08 10:00:00,36.61,36.65,36.54,36.63,10300.0,25.9116,25.9399,25.8621,25.9258,10300.0
2006-11-08 10:30:00,36.61,36.82,36.59,36.75,31300.0,25.9116,26.0602,25.8975,26.0107,31300.0
2006-11-08 11:00:00,36.74,36.76,36.64,36.74,24800.0,26.0036,26.0178,25.9328,26.0036,24800.0
2006-11-08 11:30:00,36.72,36.81,36.69,36.8,11500.0,25.9895,26.0532,25.9682,26.0461,11500.0
2006-11-08 12:00:00,36.8,36.9,36.75,36.87,20500.0,26.0461,26.1169,26.0107,26.0956,20500.0
2006-11-08 12:30:00,36.86,36.91,36.72,36.88,14700.0,26.0886,26.1239,25.9895,26.1027,14700.0
2006-11-08 13:00:00,36.91,36.93,36.87,36.88,11100.0,26.1239,26.1381,26.0956,26.1027,11100.0
2006-11-08 13:30:00,36.9,36.95,36.89,36.91,11800.0,26.1169,26.1523,26.1098,26.1239,11800.0
2006-11-08 14:00:00,36.91,37.04,36.81,37.04,15800.0,26.1239,26.216,26.0532,26.216,15800.0
2006-11-08 14:30:00,37.01,37.25,37.01,37.11,72600.0,26.1947,26.3646,26.1947,26.2655,72600.0
2006-11-08 15:00:00,37.1,37.1,36.95,37.0,25200.0,26.2584,26.2584,26.1523,26.1876,25200.0
2006-11-08 15:30:00,36.99,37.06,36.97,37.02,44700.0,26.1806,26.2301,26.1664,26.2018,44700.0
2006-11-09 09:30:00,37.15,37.15,36.9,37.03,7800.0,26.2938,26.2938,26.1169,26.2089,7800.0
2006-11-09 10:00:00,37.03,37.03,36.96,36.96,16600.0,26.2089,26.2089,26.1593,26.1593,16600.0
2006-11-09 10:30:00,36.96,36.99,36.92,36.99,6500.0,26.1593,26.1806,26.131,26.1806,6500.0
2006-11-09 11:00:00,36.96,37.0,36.94,36.94,5300.0,26.1593,26.1876,26.1452,26.1452,5300.0
2006-11-09 11:30:00,36.94,37.0,36.89,36.9,18900.0,26.1452,26.1876,26.1098,26.1169,18900.0
2006-11-09 12:00:00,36.91,36.93,36.82,36.9,12800.0,26.1239,26.1381,26.0602,26.1169,12800.0
2006-11-09 12:30:00,36.91,36.97,36.89,36.96,11300.0,26.1239,26.1664,26.1098,26.1593,11300.0
2006-11-09 13:00:00,36.96,36.96,36.9,36.9,20200.0,26.1593,26.1593,26.1169,26.1169,20200.0
2006-11-09 13:30:00,36.89,36.94,36.82,36.88,17300.0,26.1098,26.1452,26.0602,26.1027,17300.0
2006-11-09 14:00:00,36.88,36.94,36.84,36.91,19700.0,26.1027,26.1452,26.0744,26.1239,19700.0
2006-11-09 14:30:00,36.9,36.92,36.86,36.91,10600.0,26.1169,26.131,26.0886,26.1239,10600.0
2006-11-09 15:00:00,36.9,36.91,36.83,36.87,12300.0,26.1169,26.1239,26.0673,26.0956,12300.0
2006-11-09 15:30:00,36.86,36.89,36.82,36.87,13500.0,26.0886,26.1098,26.0602,26.0956,13500.0
2006-11-10 09:30:00,36.98,37.1,36.9,36.9,3100.0,26.1735,26.2584,26.1169,26.1169,3100.0
2006-11-10 10:00:00,36.93,36.93,36.85,36.85,3300.0,26.1381,26.1381,26.0815,26.0815,3300.0
2006-11-10 10:30:00,36.85,36.88,36.84,36.85,14600.0,26.0815,26.1027,26.0744,26.0815,14600.0
2006-11-10 11:00:00,36.84,36.87,36.82,36.84,12700.0,26.0744,26.0956,26.0602,26.0744,12700.0
2006-11-10 11:30:00,36.87,36.89,36.83,36.86,11800.0,26.0956,26.1098,26.0673,26.0886,11800.0
2006-11-10 12:00:00,36.83,36.9,36.83,36.89,1400.0,26.0673,26.1169,26.0673,26.1098,1400.0
2006-11-10 12:30:00,36.86,36.94,36.83,36.87,10600.0,26.0886,26.1452,26.0673,26.0956,10600.0
2006-11-10 13:00:00,36.84,36.85,36.82,36.85,6900.0,26.0744,26.0815,26.0602,26.0815,6900.0
2006-11-10 13:30:00,36.84,36.89,36.83,36.86,3500.0,26.0744,26.1098,26.0673,26.0886,3500.0
2006-11-10 14:00:00,36.84,36.87,36.82,36.85,11000.0,26.0744,26.0956,26.0602,26.0815,11000.0
2006-11-10 14:30:00,36.87,36.93,36.84,36.89,3900.0,26.0956,26.1381,26.0744,26.1098,3900.0
2006-11-10 15:00:00,36.85,36.9,36.83,36.87,4200.0,26.0815,26.1169,26.0673,26.0956,4200.0
2006-11-10 15:30:00,36.86,36.97,36.85,36.95,7800.0,26.0886,26.1664,26.0815,26.1523,7800.0
2006-11-13 09:30:00,37.05,37.3,36.86,37.07,141900.0,26.223,26.4,26.0886,26.2372,141900.0
2006-11-13 10:00:00,37.05,37.1,37.03,37.04,18700.0,26.223,26.2584,26.2089,26.216,18700.0
2006-11-13 10:30:00,37.08,37.1,37.03,37.1,12000.0,26.2443,26.2584,26.2089,26.2584,12000.0
2006-11-13 11:00:00,37.1,37.1,37.05,37.08,12200.0,26.2584,26.2584,26.223,26.2443,12200.0
2006-11-13 11:30:00,37.06,37.13,37.05,37.1,43400.0,26.2301,26.2797,26.223,26.2584,43400.0
2006-11-13 12:00:00,37.13,37.15,37.1,37.13,14700.0,26.2797,26.2938,26.2584,26.2797,14700.0
2006-11-13 12:30:00,37.13,37.14,37.09,37.11,20500.0,26.2797,26.2867,26.2513,26.2655,20500.0
2006-11-13 13:00:00,37.1,37.12,37.09,37.11,34400.0,26.2584,26.2726,26.2513,26.2655,34400.0
2006-11-13 13:30:00,37.12,37.17,37.09,37.17,4600.0,26.2726,26.308,26.2513,26.308,4600.0
2006-11-13 14:00:00,37.17,37.17,37.1,37.14,14100.0,26.308,26.308,26.2584,26.2867,14100.0
2006-11-13 14:30:00,37.15,37.17,37.09,37.1,8000.0,26.2938,26.308,26.2513,26.2584,8000.0
2006-11-13 15:00:00,37.1,37.1,37.05,37.08,11100.0,26.2584,26.2584,26.223,26.2443,11100.0
2006-11-13 15:30:00,37.07,37.11,37.0,37.07,40900.0,26.2372,26.2655,26.1876,26.2372,40900.0
2006-11-14 09:30:00,37.16,37.17,36.9,36.92,9300.0,26.3009,26.308,26.1169,26.131,9300.0
2006-11-14 10:00:00,36.94,37.04,36.83,36.84,4900.0,26.1452,26.216,26.0673,26.0744,4900.0
2006-11-14 10:30:00,36.85,36.9,36.81,36.9,5000.0,26.0815,26.1169,26.0532,26.1169,5000.0
2006-11-14 11:00:00,36.89,36.89,36.8,36.81,3900.0,26.1098,26.1098,26.0461,26.0532,3900.0
2006-11-14 11:30:00,36.83,36.83,36.6,36.73,17100.0,26.0673,26.0673,25.9045,25.9965,17100.0
2006-11-14 12:00:00,36.71,36.72,36.6,36.66,9200.0,25.9824,25.9895,25.9045,25.947,9200.0
2006-11-14 12:30:00,36.68,36.68,36.57,36.67,12300.0,25.9612,25.9612,25.8833,25.9541,12300.0
2006-11-14 13:00:00,36.67,36.68,36.59,36.64,11400.0,25.9541,25.9612,25.8975,25.9328,11400.0
2006-11-14 13:30:00,36.61,36.67,36.6,36.63,9200.0,25.9116,25.9541,25.9045,25.9258,9200.0
2006-11-14 14:00:00,36.63,36.65,36.59,36.62,11300.0,25.9258,25.9399,25.8975,25.9187,11300.0
2006-11-14 14:30:00,36.62,36.84,36.57,36.77,22400.0,25.9187,26.0744,25.8833,26.0249,22400.0
2006-11-14 15:00:00,36.82,36.92,36.73,36.8,29300.0,26.0602,26.131,25.9965,26.0461,29300.0
2006-11-14 15:30:00,36.8,37.06,36.8,37.03,24300.0,26.0461,26.2301,26.0461,26.2089,24300.0
2006-11-15 09:30:00,37.03,37.07,36.95,37.07,3000.0,26.2089,26.2372,26.1523,26.2372,3000.0
2006-11-15 10:00:00,37.1,37.24,37.02,37.11,9800.0,26.2584,26.3575,26.2018,26.2655,9800.0
2006-11-15 10:30:00,37.12,37.12,37.07,37.08,3800.0,26.2726,26.2726,26.2372,26.2443,3800.0
2006-11-15 11:00:00,37.08,37.1,37.01,37.08,11100.0,26.2443,26.2584,26.1947,26.2443,11100.0
2006-11-15 11:30:00,37.08,37.1,37.0,37.05,4500.0,26.2443,26.2584,26.1876,26.223,4500.0
2006-11-15 12:00:00,37.04,37.08,37.01,37.06,5500.0,26.216,26.2443,26.1947,26.2301,5500.0
2006-11-15 12:30:00,37.04,37.1,37.0,37.04,10800.0,26.216,26.2584,26.1876,26.216,10800.0
2006-11-15 13:00:00,37.08,37.13,37.06,37.12,8000.0,26.2443,26.2797,26.2301,26.2726,8000.0
2006-11-15 13:30:00,37.11,37.19,37.1,37.19,7000.0,26.2655,26.3221,26.2584,26.3221,7000.0
2006-11-15 14:00:00,37.19,37.25,37.15,37.18,74700.0,26.3221,26.3646,26.2938,26.315,74700.0
2006-11-15 14:30:00,37.17,37.17,37.05,37.1,12200.0,26.308,26.308,26.223,26.2584,12200.0
2006-11-15 15:00:00,37.11,37.13,37.01,37.05,13000.0,26.2655,26.2797,26.1947,26.223,13000.0
2006-11-15 15:30:00,37.05,37.16,36.98,37.14,75500.0,26.223,26.3009,26.1735,26.2867,75500.0
2006-11-16 09:30:00,37.09,37.19,36.9,36.95,10500.0,26.2513,26.3221,26.1169,26.1523,10500.0
2006-11-16 10:00:00,36.92,36.95,36.88,36.91,7300.0,26.131,26.1523,26.1027,26.1239,7300.0
2006-11-16 10:30:00,36.91,36.95,36.84,36.84,5800.0,26.1239,26.1523,26.0744,26.0744,5800.0
2006-11-16 11:00:00,36.81,36.91,36.81,36.91,13200.0,26.0532,26.1239,26.0532,26.1239,13200.0
2006-11-16 11:30:00,36.89,36.91,36.85,36.86,9000.0,26.1098,26.1239,26.0815,26.0886,9000.0
2006-11-16 12:00:00,36.87,37.1,36.87,37.01,19500.0,26.0956,26.2584,26.0956,26.1947,19500.0
2006-11-16 12:30:00,37.03,37.07,36.97,36.97,12700.0,26.2089,26.2372,26.1664,26.1664,12700.0
2006-11-16 13:00:00,36.96,37.02,36.95,37.02,8200.0,26.1593,26.2018,26.1523,26.2018,8200.0
2006-11-16 13:30:00,37.0,37.1,37.0,37.1,21900.0,26.1876,26.2584,26.1876,26.2584,21900.0
2006-11-16 14:00:00,37.12,37.15,37.05,37.1,13500.0,26.2726,26.2938,26.223,26.2584,13500.0
2006-11-16 14:30:00,37.1,37.15,37.01,37.12,89500.0,26.2584,26.2938,26.1947,26.2726,89500.0
2006-11-16 15:00:00,37.11,37.26,37.1,37.25,20400.0,26.2655,26.3717,26.2584,26.3646,20400.0
2006-11-16 15:30:00,37.24,37.25,37.17,37.19,19500.0,26.3575,26.3646,26.308,26.3221,19500.0
2006-11-17 09:30:00,37.24,37.24,36.85,36.92,26200.0,26.3575,26.3575,26.0815,26.131,26200.0
2006-11-17 10:00:00,36.91,36.94,36.73,36.77,12600.0,26.1239,26.1452,25.9965,26.0249,12600.0
2006-11-17 10:30:00,36.78,36.89,36.77,36.89,6600.0,26.0319,26.1098,26.0249,26.1098,6600.0
2006-11-17 11:00:00,36.89,36.92,36.8,36.9,8200.0,26.1098,26.131,26.0461,26.1169,8200.0
2006-11-17 11:30:00,36.92,36.92,36.8,36.81,8500.0,26.131,26.131,26.0461,26.0532,8500.0
2006-11-17 12:00:00,36.83,36.88,36.57,36.85,38900.0,26.0673,26.1027,25.8833,26.0815,38900.0
2006-11-17 12:30:00,36.86,36.94,36.58,36.68,53400.0,26.0886,26.1452,25.8904,25.9612,53400.0
2006-11-17 13:00:00,36.68,36.8,36.49,36.52,64300.0,25.9612,26.0461,25.8267,25.8479,64300.0
2006-11-17 13:30:00,36.52,36.54,36.45,36.51,12000.0,25.8479,25.8621,25.7984,25.8408,12000.0
2006-11-17 14:00:00,36.5,36.55,36.44,36.5,49800.0,25.8338,25.8691,25.7913,25.8338,49800.0
2006-11-17 14:30:00,36.49,36.61,36.49,36.59,58000.0,25.8267,25.9116,25.8267,25.8975,58000.0
2006-11-17 15:00:00,36.59,36.59,36.5,36.56,43700.0,25.8975,25.8975,25.8338,25.8762,43700.0
2006-11-17 15:30:00,36.55,36.62,36.51,36.59,116400.0,25.8691,25.9187,25.8408,25.8975,116400.0
2006-11-20 09:30:00,36.67,36.76,36.6,36.62,96200.0,25.9541,26.0178,25.9045,25.9187,96200.0
2006-11-20 10:00:00,36.65,36.65,36.53,36.54,15200.0,25.9399,25.9399,25.855,25.8621,15200.0
2006-11-20 10:30:00,36.56,36.58,36.51,36.55,12600.0,25.8762,25.8904,25.8408,25.8691,12600.0
2006-11-20 11:00:00,36.55,36.55,36.46,36.5,9300.0,25.8691,25.8691,25.8054,25.8338,9300.0
2006-11-20 11:30:00,36.5,36.6,36.46,36.52,17200.0,25.8338,25.9045,25.8054,25.8479,17200.0
2006-11-20 12:00:00,36.54,36.56,36.48,36.48,13900.0,25.8621,25.8762,25.8196,25.8196,13900.0
2006-11-20 12:30:00,36.5,36.5,36.41,36.41,19800.0,25.8338,25.8338,25.7701,25.7701,19800.0
2006-11-20 13:00:00,36.46,36.53,36.45,36.53,9000.0,25.8054,25.855,25.7984,25.855,9000.0
2006-11-20 13:30:00,36.53,36.58,36.44,36.5,36700.0,25.855,25.8904,25.7913,25.8338,36700.0
2006-11-20 14:00:00,36.51,36.55,36.46,36.48,21400.0,25.8408,25.8691,25.8054,25.8196,21400.0
2006-11-20 14:30:00,36.5,36.5,36.42,36.49,12600.0,25.8338,25.8338,25.7771,25.8267,12600.0
2006-11-20 15:00:00,36.49,36.5,36.44,36.5,16600.0,25.8267,25.8338,25.7913,25.8338,16600.0
2006-11-20 15:30:00,36.5,36.55,36.45,36.54,39000.0,25.8338,25.8691,25.7984,25.8621,39000.0
2006-11-21 09:30:00,36.7,36.7,36.55,36.57,16200.0,25.9753,25.9753,25.8691,25.8833,16200.0
2006-11-21 10:00:00,36.57,36.58,36.5,36.54,8200.0,25.8833,25.8904,25.8338,25.8621,8200.0
2006-11-21 10:30:00,36.55,36.55,36.41,36.51,11100.0,25.8691,25.8691,25.7701,25.8408,11100.0
2006-11-21 11:00:00,36.49,36.54,36.43,36.48,23100.0,25.8267,25.8621,25.7842,25.8196,23100.0
2006-11-21 11:30:00,36.51,36.55,36.41,36.43,14200.0,25.8408,25.8691,25.7701,25.7842,14200.0
2006-11-21 12:00:00,36.46,36.52,36.42,36.46,7500.0,25.8054,25.8479,25.7771,25.8054,7500.0
2006-11-21 12:30:00,36.46,36.51,36.41,36.46,18800.0,25.8054,25.8408,25.7701,25.8054,18800.0
2006-11-21 13:00:00,36.45,36.45,36.34,36.41,18700.0,25.7984,25.7984,25.7205,25.7701,18700.0
2006-11-21 13:30:00,36.42,36.46,36.4,36.46,6500.0,25.7771,25.8054,25.763,25.8054,6500.0
2006-11-21 14:00:00,36.46,36.48,36.43,36.45,9100.0,25.8054,25.8196,25.7842,25.7984,9100.0
2006-11-21 14:30:00,36.45,36.47,36.45,36.46,7500.0,25.7984,25.8125,25.7984,25.8054,7500.0
2006-11-21 15:00:00,36.46,36.48,36.4,36.42,15200.0,25.8054,25.8196,25.763,25.7771,15200.0
2006-11-21 15:30:00,36.41,36.5,36.4,36.5,12700.0,25.7701,25.8338,25.763,25.8338,12700.0
2006-11-22 09:30:00,36.46,36.54,36.39,36.49,27100.0,25.8054,25.8621,25.7559,25.8267,27100.0
2006-11-22 10:00:00,36.49,36.49,36.37,36.4,8700.0,25.8267,25.8267,25.7417,25.763,8700.0
2006-11-22 10:30:00,36.4,36.44,36.35,36.35,7000.0,25.763,25.7913,25.7276,25.7276,7000.0
2006-11-22 11:00:00,36.35,36.39,36.29,36.3,5500.0,25.7276,25.7559,25.6851,25.6922,5500.0
2006-11-22 11:30:00,36.3,36.3,36.22,36.22,6400.0,25.6922,25.6922,25.6356,25.6356,6400.0
2006-11-22 12:00:00,36.22,36.24,36.2,36.22,9700.0,25.6356,25.6497,25.6214,25.6356,9700.0
2006-11-22 12:30:00,36.21,36.25,36.16,36.23,16000.0,25.6285,25.6568,25.5931,25.6427,16000.0
2006-11-22 13:00:00,36.24,36.29,36.22,36.27,3700.0,25.6497,25.6851,25.6356,25.671,3700.0
2006-11-22 13:30:00,36.25,36.27,36.2,36.2,4200.0,25.6568,25.671,25.6214,25.6214,4200.0
2006-11-22 14:00:00,36.24,36.25,36.24,36.25,2800.0,25.6497,25.6568,25.6497,25.6568,2800.0
2006-11-22 14:30:00,36.24,36.28,36.24,36.25,2800.0,25.6497,25.678,25.6497,25.6568,2800.0
2006-11-22 15:00:00,36.25,36.26,36.24,36.24,4400.0,25.6568,25.6639,25.6497,25.6497,4400.0
2006-11-22 15:30:00,36.24,36.28,36.21,36.27,10700.0,25.6497,25.678,25.6285,25.671,10700.0
2006-11-24 09:30:00,36.28,36.39,36.06,36.06,35200.0,25.678,25.7559,25.5223,25.5223,35200.0
2006-11-24 10:00:00,36.08,36.14,36.05,36.1,33400.0,25.5365,25.579,25.5153,25.5506,33400.0
2006-11-24 10:30:00,36.1,36.26,36.1,36.26,17700.0,25.5506,25.6639,25.5506,25.6639,17700.0
2006-11-24 11:00:00,36.26,36.35,36.19,36.26,13400.0,25.6639,25.7276,25.6143,25.6639,13400.0
2006-11-24 11:30:00,36.27,36.31,36.21,36.21,8100.0,25.671,25.6993,25.6285,25.6285,8100.0
2006-11-24 12:00:00,36.21,36.29,36.21,36.22,6400.0,25.6285,25.6851,25.6285,25.6356,6400.0
2006-11-24 12:30:00,36.24,36.28,36.07,36.14,50100.0,25.6497,25.678,25.5294,25.579,50100.0
2006-11-27 09:30:00,36.25,36.25,36.05,36.08,32600.0,25.6568,25.6568,25.5153,25.5365,32600.0
2006-11-27 10:00:00,36.08,36.09,35.02,35.94,79600.0,25.5365,25.5436,24.7862,25.4374,79600.0
2006-11-27 10:30:00,35.92,36.05,35.83,35.83,24600.0,25.4232,25.5153,25.3595,25.3595,24600.0
2006-11-27 11:00:00,35.83,35.85,35.65,35.67,51200.0,25.3595,25.3737,25.2321,25.2463,51200.0
2006-11-27 11:30:00,35.67,35.74,35.62,35.64,34700.0,25.2463,25.2958,25.2109,25.2251,34700.0
2006-11-27 12:00:00,35.64,35.66,35.62,35.65,19800.0,25.2251,25.2392,25.2109,25.2321,19800.0
2006-11-27 12:30:00,35.65,35.66,35.6,35.62,21400.0,25.2321,25.2392,25.1968,25.2109,21400.0
2006-11-27 13:00:00,35.61,35.64,35.54,35.6,41600.0,25.2038,25.2251,25.1543,25.1968,41600.0
2006-11-27 13:30:00,35.6,35.62,35.57,35.59,12900.0,25.1968,25.2109,25.1755,25.1897,12900.0
2006-11-27 14:00:00,35.6,35.62,35.55,35.58,12600.0,25.1968,25.2109,25.1614,25.1826,12600.0
2006-11-27 14:30:00,35.58,35.62,35.58,35.59,7900.0,25.1826,25.2109,25.1826,25.1897,7900.0
2006-11-27 15:00:00,35.59,35.65,35.58,35.62,17800.0,25.1897,25.2321,25.1826,25.2109,17800.0
2006-11-27 15:30:00,35.62,35.62,35.6,35.61,37000.0,25.2109,25.2109,25.1968,25.2038,37000.0
2006-11-28 09:30:00,35.65,35.9,35.6,35.79,32400.0,25.2321,25.4091,25.1968,25.3312,32400.0
2006-11-28 10:00:00,35.79,35.84,35.56,35.74,49500.0,25.3312,25.3666,25.1684,25.2958,49500.0
2006-11-28 10:30:00,35.76,35.9,35.67,35.7,11000.0,25.31,25.4091,25.2463,25.2675,11000.0
2006-11-28 11:00:00,35.69,35.69,35.53,35.56,16700.0,25.2605,25.2605,25.1472,25.1684,16700.0
2006-11-28 11:30:00,35.56,35.65,35.55,35.57,10900.0,25.1684,25.2321,25.1614,25.1755,10900.0
2006-11-28 12:00:00,35.59,35.62,35.57,35.58,4700.0,25.1897,25.2109,25.1755,25.1826,4700.0
2006-11-28 12:30:00,35.59,35.59,35.47,35.53,11900.0,25.1897,25.1897,25.1047,25.1472,11900.0
2006-11-28 13:00:00,35.53,35.62,35.49,35.5,6200.0,25.1472,25.2109,25.1189,25.126,6200.0
2006-11-28 13:30:00,35.5,35.55,35.5,35.53,5200.0,25.126,25.1614,25.126,25.1472,5200.0
2006-11-28 14:00:00,35.52,35.56,35.49,35.55,5200.0,25.1401,25.1684,25.1189,25.1614,5200.0
2006-11-28 14:30:00,35.54,35.59,35.5,35.56,36200.0,25.1543,25.1897,25.126,25.1684,36200.0
2006-11-28 15:00:00,35.56,35.62,35.54,35.59,12700.0,25.1684,25.2109,25.1543,25.1897,12700.0
2006-11-28 15:30:00,35.61,35.61,35.52,35.55,20400.0,25.2038,25.2038,25.1401,25.1614,20400.0
2006-11-29 09:30:00,35.62,35.7,35.56,35.61,13600.0,25.2109,25.2675,25.1684,25.2038,13600.0
2006-11-29 10:00:00,35.6,35.77,35.6,35.67,25400.0,25.1968,25.3171,25.1968,25.2463,25400.0
2006-11-29 10:30:00,35.67,35.67,35.58,35.59,8100.0,25.2463,25.2463,25.1826,25.1897,8100.0
2006-11-29 11:00:00,35.6,35.69,35.6,35.64,33600.0,25.1968,25.2605,25.1968,25.2251,33600.0
2006-11-29 11:30:00,35.64,35.65,35.5,35.56,26600.0,25.2251,25.2321,25.126,25.1684,26600.0
2006-11-29 12:00:00,35.56,35.56,35.5,35.5,22600.0,25.1684,25.1684,25.126,25.126,22600.0
2006-11-29 12:30:00,35.5,35.63,35.5,35.63,32700.0,25.126,25.218,25.126,25.218,32700.0
2006-11-29 13:00:00,35.62,35.62,35.56,35.58,38100.0,25.2109,25.2109,25.1684,25.1826,38100.0
2006-11-29 13:30:00,35.58,35.6,35.5,35.56,20000.0,25.1826,25.1968,25.126,25.1684,20000.0
2006-11-29 14:00:00,35.56,35.6,35.41,35.41,87500.0,25.1684,25.1968,25.0623,25.0623,87500.0
2006-11-29 14:30:00,35.42,35.47,35.37,35.41,68600.0,25.0694,25.1047,25.034,25.0623,68600.0
2006-11-29 15:00:00,35.42,35.52,35.4,35.5,18100.0,25.0694,25.1401,25.0552,25.126,18100.0
2006-11-29 15:30:00,35.5,35.59,35.47,35.53,120500.0,25.126,25.1897,25.1047,25.1472,120500.0
2006-11-30 09:30:00,35.5,35.52,35.42,35.52,17800.0,25.126,25.1401,25.0694,25.1401,17800.0
2006-11-30 10:00:00,35.5,35.52,35.44,35.46,25100.0,25.126,25.1401,25.0835,25.0977,25100.0
2006-11-30 10:30:00,35.45,35.53,35.45,35.48,16600.0,25.0906,25.1472,25.0906,25.1118,16600.0
2006-11-30 11:00:00,35.49,35.53,35.48,35.53,7200.0,25.1189,25.1472,25.1118,25.1472,7200.0
2006-11-30 11:30:00,35.52,35.53,35.45,35.48,23900.0,25.1401,25.1472,25.0906,25.1118,23900.0
2006-11-30 12:00:00,35.49,35.49,35.44,35.44,12600.0,25.1189,25.1189,25.0835,25.0835,12600.0
2006-11-30 12:30:00,35.48,35.5,35.47,35.48,5900.0,25.1118,25.126,25.1047,25.1118,5900.0
2006-11-30 13:00:00,35.49,35.5,35.47,35.5,8900.0,25.1189,25.126,25.1047,25.126,8900.0
2006-11-30 13:30:00,35.5,35.5,35.45,35.48,11200.0,25.126,25.126,25.0906,25.1118,11200.0
2006-11-30 14:00:00,35.48,35.53,35.41,35.47,26300.0,25.1118,25.1472,25.0623,25.1047,26300.0
2006-11-30 14:30:00,35.47,35.64,35.47,35.61,13000.0,25.1047,25.2251,25.1047,25.2038,13000.0
2006-11-30 15:00:00,35.61,35.65,35.59,35.59,17300.0,25.2038,25.2321,25.1897,25.1897,17300.0
2006-11-30 15:30:00,35.6,35.63,35.51,35.56,31900.0,25.1968,25.218,25.1331,25.1684,31900.0
2006-12-01 09:30:00,35.61,35.75,35.55,35.59,13200.0,25.2038,25.3029,25.1614,25.1897,13200.0
2006-12-01 10:00:00,35.59,35.59,35.44,35.45,19700.0,25.1897,25.1897,25.0835,25.0906,19700.0
2006-12-01 10:30:00,35.45,35.46,35.31,35.37,23900.0,25.0906,25.0977,24.9915,25.034,23900.0
2006-12-01 11:00:00,35.37,35.46,35.37,35.42,6500.0,25.034,25.0977,25.034,25.0694,6500.0
2006-12-01 11:30:00,35.38,35.45,35.35,35.4,14900.0,25.041,25.0906,25.0198,25.0552,14900.0
2006-12-01 12:00:00,35.39,35.41,35.35,35.36,14300.0,25.0481,25.0623,25.0198,25.0269,14300.0
2006-12-01 12:30:00,35.39,35.43,35.36,35.37,13900.0,25.0481,25.0764,25.0269,25.034,13900.0
2006-12-01 13:00:00,35.36,35.38,35.28,35.29,16900.0,25.0269,25.041,24.9703,24.9773,16900.0
2006-12-01 13:30:00,35.28,35.31,35.25,35.27,9300.0,24.9703,24.9915,24.949,24.9632,9300.0
2006-12-01 14:00:00,35.27,35.27,35.16,35.16,18200.0,24.9632,24.9632,24.8853,24.8853,18200.0
2006-12-01 14:30:00,35.17,35.25,35.12,35.23,29800.0,24.8924,24.949,24.857,24.9349,29800.0
2006-12-01 15:00:00,35.21,35.34,35.21,35.33,13800.0,24.9207,25.0127,24.9207,25.0057,13800.0
2006-12-01 15:30:00,35.33,35.53,35.28,35.45,46300.0,25.0057,25.1472,24.9703,25.0906,46300.0
2006-12-04 09:30:00,35.39,35.67,35.37,35.65,22900.0,25.0481,25.2463,25.034,25.2321,22900.0
2006-12-04 10:00:00,35.63,35.64,35.56,35.6,15600.0,25.218,25.2251,25.1684,25.1968,15600.0
2006-12-04 10:30:00,35.59,35.59,35.48,35.49,20900.0,25.1897,25.1897,25.1118,25.1189,20900.0
2006-12-04 11:00:00,35.5,35.51,35.49,35.5,13500.0,25.126,25.1331,25.1189,25.126,13500.0
2006-12-04 11:30:00,35.5,35.53,35.5,35.53,35200.0,25.126,25.1472,25.126,25.1472,35200.0
2006-12-04 12:00:00,35.52,35.52,35.45,35.46,12400.0,25.1401,25.1401,25.0906,25.0977,12400.0
2006-12-04 12:30:00,35.46,35.5,35.42,35.47,20900.0,25.0977,25.126,25.0694,25.1047,20900.0
2006-12-04 13:00:00,35.47,35.5,35.47,35.5,18500.0,25.1047,25.126,25.1047,25.126,18500.0
2006-12-04 13:30:00,35.5,35.75,35.5,35.74,21700.0,25.126,25.3029,25.126,25.2958,21700.0
2006-12-04 14:00:00,35.74,35.76,35.66,35.73,26700.0,25.2958,25.31,25.2392,25.2888,26700.0
2006-12-04 14:30:00,35.72,35.81,35.71,35.8,20700.0,25.2817,25.3454,25.2746,25.3383,20700.0
2006-12-04 15:00:00,35.8,35.87,35.76,35.87,32800.0,25.3383,25.3879,25.31,25.3879,32800.0
2006-12-04 15:30:00,35.86,35.97,35.84,35.89,49600.0,25.3808,25.4586,25.3666,25.402,49600.0
2006-12-05 09:30:00,35.92,35.95,35.79,35.79,8000.0,25.4232,25.4445,25.3312,25.3312,8000.0
2006-12-05 10:00:00,35.8,36.0,35.79,35.96,38500.0,25.3383,25.4799,25.3312,25.4516,38500.0
2006-12-05 10:30:00,35.96,36.0,35.94,36.0,11000.0,25.4516,25.4799,25.4374,25.4799,11000.0
2006-12-05 11:00:00,36.0,36.0,35.93,36.0,7400.0,25.4799,25.4799,25.4303,25.4799,7400.0
2006-12-05 11:30:00,36.0,36.06,35.94,35.94,7700.0,25.4799,25.5223,25.4374,25.4374,7700.0
2006-12-05 12:00:00,35.93,35.97,35.92,35.93,4800.0,25.4303,25.4586,25.4232,25.4303,4800.0
2006-12-05 12:30:00,35.94,35.94,35.79,35.82,18500.0,25.4374,25.4374,25.3312,25.3525,18500.0
2006-12-05 13:00:00,35.82,35.9,35.82,35.84,8000.0,25.3525,25.4091,25.3525,25.3666,8000.0
2006-12-05 13:30:00,35.83,35.85,35.77,35.78,7600.0,25.3595,25.3737,25.3171,25.3242,7600.0
2006-12-05 14:00:00,35.77,36.07,35.77,36.0,51600.0,25.3171,25.5294,25.3171,25.4799,51600.0
2006-12-05 14:30:00,36.0,36.06,35.98,36.02,43500.0,25.4799,25.5223,25.4657,25.494,43500.0
2006-12-05 15:00:00,36.02,36.02,35.83,35.92,69900.0,25.494,25.494,25.3595,25.4232,69900.0
2006-12-05 15:30:00,35.92,36.0,35.92,35.95,29800.0,25.4232,25.4799,25.4232,25.4445,29800.0
2006-12-06 09:30:00,36.0,36.0,35.9,35.9,9800.0,25.4799,25.4799,25.4091,25.4091,9800.0
2006-12-06 10:00:00,35.9,36.0,35.88,35.99,45900.0,25.4091,25.4799,25.3949,25.4728,45900.0
2006-12-06 10:30:00,35.99,36.0,35.92,35.93,13000.0,25.4728,25.4799,25.4232,25.4303,13000.0
2006-12-06 11:00:00,35.93,35.94,35.91,35.91,14900.0,25.4303,25.4374,25.4162,25.4162,14900.0
2006-12-06 11:30:00,35.91,35.92,35.86,35.9,22300.0,25.4162,25.4232,25.3808,25.4091,22300.0
2006-12-06 12:00:00,35.91,35.93,35.9,35.92,10000.0,25.4162,25.4303,25.4091,25.4232,10000.0
2006-12-06 12:30:00,35.92,35.95,35.91,35.95,15500.0,25.4232,25.4445,25.4162,25.4445,15500.0
2006-12-06 13:00:00,35.94,35.95,35.92,35.93,2200.0,25.4374,25.4445,25.4232,25.4303,2200.0
2006-12-06 13:30:00,35.92,35.95,35.9,35.92,7600.0,25.4232,25.4445,25.4091,25.4232,7600.0
2006-12-06 14:00:00,35.92,35.93,35.91,35.92,8100.0,25.4232,25.4303,25.4162,25.4232,8100.0
2006-12-06 14:30:00,35.92,35.95,35.9,35.93,17900.0,25.4232,25.4445,25.4091,25.4303,17900.0
2006-12-06 15:00:00,35.92,35.96,35.91,35.96,218000.0,25.4232,25.4516,25.4162,25.4516,218000.0
2006-12-06 15:30:00,35.96,35.96,35.93,35.94,51800.0,25.4516,25.4516,25.4303,25.4374,51800.0
2006-12-07 09:30:00,36.12,36.15,36.02,36.05,26900.0,25.5648,25.586,25.494,25.5153,26900.0
2006-12-07 10:00:00,36.04,36.04,35.89,35.89,20900.0,25.5082,25.5082,25.402,25.402,20900.0
2006-12-07 10:30:00,35.88,35.9,35.84,35.85,17700.0,25.3949,25.4091,25.3666,25.3737,17700.0
2006-12-07 11:00:00,35.85,35.9,35.85,35.85,22900.0,25.3737,25.4091,25.3737,25.3737,22900.0
2006-12-07 11:30:00,35.85,35.85,35.8,35.83,22500.0,25.3737,25.3737,25.3383,25.3595,22500.0
2006-12-07 12:00:00,35.84,35.86,35.8,35.8,10600.0,25.3666,25.3808,25.3383,25.3383,10600.0
2006-12-07 12:30:00,35.78,35.78,35.72,35.72,6000.0,25.3242,25.3242,25.2817,25.2817,6000.0
2006-12-07 13:00:00,35.72,35.74,35.71,35.72,7600.0,25.2817,25.2958,25.2746,25.2817,7600.0
2006-12-07 13:30:00,35.73,35.74,35.65,35.65,44100.0,25.2888,25.2958,25.2321,25.2321,44100.0
2006-12-07 14:00:00,35.66,35.66,35.54,35.6,27800.0,25.2392,25.2392,25.1543,25.1968,27800.0
2006-12-07 14:30:00,35.58,35.58,35.49,35.49,18600.0,25.1826,25.1826,25.1189,25.1189,18600.0
2006-12-07 15:00:00,35.49,35.66,35.46,35.62,24800.0,25.1189,25.2392,25.0977,25.2109,24800.0
2006-12-07 15:30:00,35.62,35.69,35.55,35.64,39200.0,25.2109,25.2605,25.1614,25.2251,39200.0
2006-12-08 09:30:00,35.53,35.61,35.29,35.32,69400.0,25.1472,25.2038,24.9773,24.9986,69400.0
2006-12-08 10:00:00,35.36,35.36,35.25,35.26,32600.0,25.0269,25.0269,24.949,24.9561,32600.0
2006-12-08 10:30:00,35.26,35.37,35.23,35.36,21300.0,24.9561,25.034,24.9349,25.0269,21300.0
2006-12-08 11:00:00,35.35,35.4,35.25,35.39,34900.0,25.0198,25.0552,24.949,25.0481,34900.0
2006-12-08 11:30:00,35.39,35.41,35.34,35.38,8600.0,25.0481,25.0623,25.0127,25.041,8600.0
2006-12-08 12:00:00,35.37,35.38,35.28,35.28,8700.0,25.034,25.041,24.9703,24.9703,8700.0
2006-12-08 12:30:00,35.29,35.3,35.24,35.25,13800.0,24.9773,24.9844,24.942,24.949,13800.0
2006-12-08 13:00:00,35.28,35.28,35.24,35.25,11800.0,24.9703,24.9703,24.942,24.949,11800.0
2006-12-08 13:30:00,35.25,35.26,35.23,35.23,11500.0,24.949,24.9561,24.9349,24.9349,11500.0
2006-12-08 14:00:00,35.23,35.26,35.2,35.22,14600.0,24.9349,24.9561,24.9136,24.9278,14600.0
2006-12-08 14:30:00,35.22,35.24,35.2,35.21,6700.0,24.9278,24.942,24.9136,24.9207,6700.0
2006-12-08 15:00:00,35.2,35.24,35.16,35.2,33600.0,24.9136,24.942,24.8853,24.9136,33600.0
2006-12-08 15:30:00,35.22,35.23,35.13,35.2,209000.0,24.9278,24.9349,24.8641,24.9136,209000.0
2006-12-11 09:30:00,35.23,35.23,34.92,35.0,82300.0,24.9349,24.9349,24.7155,24.7721,82300.0
2006-12-11 10:00:00,35.0,35.0,34.8,34.83,97200.0,24.7721,24.7721,24.6305,24.6518,97200.0
2006-12-11 10:30:00,34.85,34.9,34.75,34.8,23600.0,24.6659,24.7013,24.5952,24.6305,23600.0
2006-12-11 11:00:00,34.8,34.8,34.7,34.79,30000.0,24.6305,24.6305,24.5598,24.6235,30000.0
2006-12-11 11:30:00,34.79,34.81,34.75,34.77,25600.0,24.6235,24.6376,24.5952,24.6093,25600.0
2006-12-11 12:00:00,34.76,34.79,34.76,34.79,32700.0,24.6022,24.6235,24.6022,24.6235,32700.0
2006-12-11 12:30:00,34.78,34.83,34.76,34.81,21000.0,24.6164,24.6518,24.6022,24.6376,21000.0
2006-12-11 13:00:00,34.81,34.81,34.66,34.66,67800.0,24.6376,24.6376,24.5315,24.5315,67800.0
2006-12-11 13:30:00,34.66,34.67,34.6,34.62,33600.0,24.5315,24.5385,24.489,24.5031,33600.0
2006-12-11 14:00:00,34.63,34.74,34.61,34.7,40100.0,24.5102,24.5881,24.4961,24.5598,40100.0
2006-12-11 14:30:00,34.7,34.72,34.69,34.71,56600.0,24.5598,24.5739,24.5527,24.5668,56600.0
2006-12-11 15:00:00,34.71,34.77,34.7,34.7,39400.0,24.5668,24.6093,24.5598,24.5598,39400.0
2006-12-11 15:30:00,34.69,34.84,34.69,34.82,44300.0,24.5527,24.6589,24.5527,24.6447,44300.0
2006-12-12 09:30:00,34.88,34.91,34.75,34.85,97000.0,24.6872,24.7084,24.5952,24.6659,97000.0
2006-12-12 10:00:00,34.84,34.89,34.8,34.89,18000.0,24.6589,24.6942,24.6305,24.6942,18000.0
2006-12-12 10:30:00,34.88,35.96,34.88,35.0,113600.0,24.6872,25.4516,24.6872,24.7721,113600.0
2006-12-12 11:00:00,34.99,35.0,34.99,35.0,17200.0,24.765,24.7721,24.765,24.7721,17200.0
2006-12-12 11:30:00,35.0,35.0,34.9,34.95,17600.0,24.7721,24.7721,24.7013,24.7367,17600.0
2006-12-12 12:00:00,34.95,34.95,34.73,34.75,12500.0,24.7367,24.7367,24.581,24.5952,12500.0
2006-12-12 12:30:00,34.75,34.8,34.73,34.8,5600.0,24.5952,24.6305,24.581,24.6305,5600.0
2006-12-12 13:00:00,34.83,34.83,34.75,34.76,9700.0,24.6518,24.6518,24.5952,24.6022,9700.0
2006-12-12 13:30:00,34.75,34.85,34.75,34.85,79300.0,24.5952,24.6659,24.5952,24.6659,79300.0
2006-12-12 14:00:00,34.85,34.95,34.84,34.93,36800.0,24.6659,24.7367,24.6589,24.7226,36800.0
2006-12-12 14:30:00,34.95,34.95,34.84,34.95,29500.0,24.7367,24.7367,24.6589,24.7367,29500.0
2006-12-12 15:00:00,34.94,35.0,34.93,34.94,13200.0,24.7296,24.7721,24.7226,24.7296,13200.0
2006-12-12 15:30:00,34.94,34.98,34.93,34.93,28700.0,24.7296,24.7579,24.7226,24.7226,28700.0
2006-12-13 09:30:00,34.92,34.92,34.83,34.84,47400.0,24.7155,24.7155,24.6518,24.6589,47400.0
2006-12-13 10:00:00,34.84,34.84,34.75,34.8,45400.0,24.6589,24.6589,24.5952,24.6305,45400.0
2006-12-13 10:30:00,34.8,34.91,34.7,34.87,52700.0,24.6305,24.7084,24.5598,24.6801,52700.0
2006-12-13 11:00:00,34.89,34.96,34.87,34.93,39300.0,24.6942,24.7438,24.6801,24.7226,39300.0
2006-12-13 11:30:00,34.92,34.95,34.85,34.86,15100.0,24.7155,24.7367,24.6659,24.673,15100.0
2006-12-13 12:00:00,34.83,34.83,34.75,34.76,16200.0,24.6518,24.6518,24.5952,24.6022,16200.0
2006-12-13 12:30:00,34.76,34.76,34.7,34.7,9400.0,24.6022,24.6022,24.5598,24.5598,9400.0
2006-12-13 13:00:00,34.71,34.75,34.67,34.73,292100.0,24.5668,24.5952,24.5385,24.581,292100.0
2006-12-13 13:30:00,34.74,34.74,34.65,34.7,18500.0,24.5881,24.5881,24.5244,24.5598,18500.0
2006-12-13 14:00:00,34.7,34.81,34.7,34.75,12100.0,24.5598,24.6376,24.5598,24.5952,12100.0
2006-12-13 14:30:00,34.75,34.78,34.72,34.72,11800.0,24.5952,24.6164,24.5739,24.5739,11800.0
2006-12-13 15:00:00,34.72,34.77,34.63,34.64,23000.0,24.5739,24.6093,24.5102,24.5173,23000.0
2006-12-13 15:30:00,34.64,34.78,34.58,34.78,88000.0,24.5173,24.6164,24.4748,24.6164,88000.0
2006-12-14 09:30:00,34.75,34.75,34.47,34.64,55600.0,24.5952,24.5952,24.397,24.5173,55600.0
2006-12-14 10:00:00,34.64,34.84,34.63,34.64,128600.0,24.5173,24.6589,24.5102,24.5173,128600.0
2006-12-14 10:30:00,34.63,34.65,34.57,34.57,58800.0,24.5102,24.5244,24.4678,24.4678,58800.0
2006-12-14 11:00:00,34.59,34.62,34.56,34.62,23700.0,24.4819,24.5031,24.4607,24.5031,23700.0
2006-12-14 11:30:00,34.62,34.62,34.57,34.59,51400.0,24.5031,24.5031,24.4678,24.4819,51400.0
2006-12-14 12:00:00,34.59,34.59,34.58,34.58,15500.0,24.4819,24.4819,24.4748,24.4748,15500.0
2006-12-14 12:30:00,34.59,34.59,34.53,34.53,20200.0,24.4819,24.4819,24.4394,24.4394,20200.0
2006-12-14 13:00:00,34.54,34.56,34.49,34.5,33800.0,24.4465,24.4607,24.4111,24.4182,33800.0
2006-12-14 13:30:00,34.5,34.5,34.44,34.46,82800.0,24.4182,24.4182,24.3757,24.3899,82800.0
2006-12-14 14:00:00,34.46,34.47,34.42,34.42,102500.0,24.3899,24.397,24.3616,24.3616,102500.0
2006-12-14 14:30:00,34.42,34.45,34.38,34.44,62500.0,24.3616,24.3828,24.3333,24.3757,62500.0
2006-12-14 15:00:00,34.43,34.6,34.43,34.58,106100.0,24.3687,24.489,24.3687,24.4748,106100.0
2006-12-14 15:30:00,34.58,34.64,34.49,34.5,95000.0,24.4748,24.5173,24.4111,24.4182,95000.0
2006-12-15 09:30:00,34.57,34.71,34.29,34.69,281300.0,24.4678,24.5668,24.2696,24.5527,281300.0
2006-12-15 10:00:00,34.7,34.79,34.58,34.71,74100.0,24.5598,24.6235,24.4748,24.5668,74100.0
2006-12-15 10:30:00,34.71,34.74,34.64,34.66,24600.0,24.5668,24.5881,24.5173,24.5315,24600.0
2006-12-15 11:00:00,34.67,34.8,34.57,34.74,28800.0,24.5385,24.6305,24.4678,24.5881,28800.0
2006-12-15 11:30:00,34.74,34.91,34.73,34.89,31900.0,24.5881,24.7084,24.581,24.6942,31900.0
2006-12-15 12:00:00,34.87,34.89,34.78,34.8,21200.0,24.6801,24.6942,24.6164,24.6305,21200.0
2006-12-15 12:30:00,34.81,34.88,34.76,34.78,58100.0,24.6376,24.6872,24.6022,24.6164,58100.0
2006-12-15 13:00:00,34.78,34.81,34.77,34.8,15100.0,24.6164,24.6376,24.6093,24.6305,15100.0
2006-12-15 13:30:00,34.8,34.8,34.75,34.75,96000.0,24.6305,24.6305,24.5952,24.5952,96000.0
2006-12-15 14:00:00,34.75,34.77,34.69,34.73,67800.0,24.5952,24.6093,24.5527,24.581,67800.0
2006-12-15 14:30:00,34.73,34.79,34.73,34.79,9400.0,24.581,24.6235,24.581,24.6235,9400.0
2006-12-15 15:00:00,34.78,34.85,34.74,34.79,14400.0,24.6164,24.6659,24.5881,24.6235,14400.0
2006-12-15 15:30:00,34.79,34.85,34.69,34.82,156800.0,24.6235,24.6659,24.5527,24.6447,156800.0
2006-12-18 09:30:00,34.61,34.83,34.54,34.7,30900.0,24.4961,24.6518,24.4465,24.5598,30900.0
2006-12-18 10:00:00,34.7,34.77,34.65,34.74,16700.0,24.5598,24.6093,24.5244,24.5881,16700.0
2006-12-18 10:30:00,34.73,34.81,34.73,34.77,17100.0,24.581,24.6376,24.581,24.6093,17100.0
2006-12-18 11:00:00,34.76,34.76,34.69,34.7,16600.0,24.6022,24.6022,24.5527,24.5598,16600.0
2006-12-18 11:30:00,34.7,34.71,34.68,34.7,19900.0,24.5598,24.5668,24.5456,24.5598,19900.0
2006-12-18 12:00:00,34.71,34.71,34.65,34.65,75700.0,24.5668,24.5668,24.5244,24.5244,75700.0
2006-12-18 12:30:00,34.66,34.67,34.64,34.64,32700.0,24.5315,24.5385,24.5173,24.5173,32700.0
2006-12-18 13:00:00,34.64,34.64,34.56,34.56,12700.0,24.5173,24.5173,24.4607,24.4607,12700.0
2006-12-18 13:30:00,34.56,34.62,34.56,34.61,17900.0,24.4607,24.5031,24.4607,24.4961,17900.0
2006-12-18 14:00:00,34.62,34.62,34.56,34.58,17700.0,24.5031,24.5031,24.4607,24.4748,17700.0
2006-12-18 14:30:00,34.58,34.59,34.5,34.5,27700.0,24.4748,24.4819,24.4182,24.4182,27700.0
2006-12-18 15:00:00,34.5,34.5,34.44,34.45,24100.0,24.4182,24.4182,24.3757,24.3828,24100.0
2006-12-18 15:30:00,34.45,34.55,34.4,34.55,69200.0,24.3828,24.4536,24.3474,24.4536,69200.0
2006-12-19 09:30:00,34.5,34.73,34.42,34.7,32600.0,24.4182,24.581,24.3616,24.5598,32600.0
2006-12-19 10:00:00,34.69,34.75,34.69,34.7,17600.0,24.5527,24.5952,24.5527,24.5598,17600.0
2006-12-19 10:30:00,34.71,34.71,34.69,34.7,51300.0,24.5668,24.5668,24.5527,24.5598,51300.0
2006-12-19 11:00:00,34.7,34.7,34.69,34.69,49200.0,24.5598,24.5598,24.5527,24.5527,49200.0
2006-12-19 11:30:00,34.7,34.7,34.65,34.66,32300.0,24.5598,24.5598,24.5244,24.5315,32300.0
2006-12-19 12:00:00,34.66,34.67,34.64,34.66,58700.0,24.5315,24.5385,24.5173,24.5315,58700.0
2006-12-19 12:30:00,34.67,34.74,34.67,34.73,6400.0,24.5385,24.5881,24.5385,24.581,6400.0
2006-12-19 13:00:00,34.73,34.75,34.72,34.75,88100.0,24.581,24.5952,24.5739,24.5952,88100.0
2006-12-19 13:30:00,34.76,34.76,34.72,34.73,22000.0,24.6022,24.6022,24.5739,24.581,22000.0
2006-12-19 14:00:00,34.72,34.74,34.72,34.72,17100.0,24.5739,24.5881,24.5739,24.5739,17100.0
2006-12-19 14:30:00,34.72,34.74,34.72,34.72,16500.0,24.5739,24.5881,24.5739,24.5739,16500.0
2006-12-19 15:00:00,34.73,34.79,34.72,34.73,16500.0,24.581,24.6235,24.5739,24.581,16500.0
2006-12-19 15:30:00,34.72,34.76,34.68,34.73,50700.0,24.5739,24.6022,24.5456,24.581,50700.0
2006-12-20 09:30:00,34.72,34.98,34.72,34.81,12500.0,24.5739,24.7579,24.5739,24.6376,12500.0
2006-12-20 10:00:00,34.83,34.94,34.71,34.75,48900.0,24.6518,24.7296,24.5668,24.5952,48900.0
2006-12-20 10:30:00,34.76,34.95,34.75,34.87,20400.0,24.6022,24.7367,24.5952,24.6801,20400.0
2006-12-20 11:00:00,34.87,34.91,34.8,34.88,9900.0,24.6801,24.7084,24.6305,24.6872,9900.0
2006-12-20 11:30:00,34.86,34.92,34.86,34.89,5900.0,24.673,24.7155,24.673,24.6942,5900.0
2006-12-20 12:00:00,34.91,35.01,34.85,35.01,40400.0,24.7084,24.7792,24.6659,24.7792,40400.0
2006-12-20 12:30:00,34.99,35.03,34.98,35.02,11400.0,24.765,24.7933,24.7579,24.7862,11400.0
2006-12-20 13:00:00,35.02,35.05,35.0,35.0,15900.0,24.7862,24.8075,24.7721,24.7721,15900.0
2006-12-20 13:30:00,35.03,35.03,34.72,35.01,36700.0,24.7933,24.7933,24.5739,24.7792,36700.0
2006-12-20 14:00:00,34.99,35.01,34.97,34.98,12100.0,24.765,24.7792,24.7509,24.7579,12100.0
2006-12-20 14:30:00,34.98,35.02,34.97,34.99,23400.0,24.7579,24.7862,24.7509,24.765,23400.0
2006-12-20 15:00:00,34.99,35.05,34.97,35.02,46800.0,24.765,24.8075,24.7509,24.7862,46800.0
2006-12-20 15:30:00,35.01,35.02,35.0,35.0,52700.0,24.7792,24.7862,24.7721,24.7721,52700.0
2006-12-21 09:30:00,34.97,35.18,34.97,35.16,47100.0,24.7509,24.8995,24.7509,24.8853,47100.0
2006-12-21 10:00:00,35.13,35.18,35.04,35.04,29300.0,24.8641,24.8995,24.8004,24.8004,29300.0
2006-12-21 10:30:00,35.05,35.18,35.04,35.12,8000.0,24.8075,24.8995,24.8004,24.857,8000.0
2006-12-21 11:00:00,35.12,35.17,35.03,35.14,18000.0,24.857,24.8924,24.7933,24.8712,18000.0
2006-12-21 11:30:00,35.13,35.14,34.99,35.02,10600.0,24.8641,24.8712,24.765,24.7862,10600.0
2006-12-21 12:00:00,35.01,35.02,34.97,35.0,18800.0,24.7792,24.7862,24.7509,24.7721,18800.0
2006-12-21 12:30:00,35.01,35.01,34.92,34.94,27400.0,24.7792,24.7792,24.7155,24.7296,27400.0
2006-12-21 13:00:00,34.9,35.0,34.9,35.0,54000.0,24.7013,24.7721,24.7013,24.7721,54000.0
2006-12-21 13:30:00,35.0,35.01,34.95,34.99,22600.0,24.7721,24.7792,24.7367,24.765,22600.0
2006-12-21 14:00:00,34.98,35.02,34.97,35.0,26900.0,24.7579,24.7862,24.7509,24.7721,26900.0
2006-12-21 14:30:00,35.0,35.01,35.0,35.01,12000.0,24.7721,24.7792,24.7721,24.7792,12000.0
2006-12-21 15:00:00,35.01,35.03,34.99,35.01,13100.0,24.7792,24.7933,24.765,24.7792,13100.0
2006-12-21 15:30:00,35.0,35.01,35.0,35.0,28900.0,24.7721,24.7792,24.7721,24.7721,28900.0
2006-12-22 09:30:00,35.1,35.11,34.93,35.0,104700.0,24.8429,24.8499,24.7226,24.7721,104700.0
2006-12-22 10:00:00,34.93,35.01,34.92,35.01,72200.0,24.7226,24.7792,24.7155,24.7792,72200.0
2006-12-22 10:30:00,35.03,35.07,34.94,35.0,32700.0,24.7933,24.8216,24.7296,24.7721,32700.0
2006-12-22 11:00:00,35.0,35.04,34.95,35.01,16600.0,24.7721,24.8004,24.7367,24.7792,16600.0
2006-12-22 11:30:00,35.01,35.06,34.95,35.0,17300.0,24.7792,24.8146,24.7367,24.7721,17300.0
2006-12-22 12:00:00,35.0,35.03,34.97,35.0,4500.0,24.7721,24.7933,24.7509,24.7721,4500.0
2006-12-22 12:30:00,35.0,35.0,34.94,34.99,47200.0,24.7721,24.7721,24.7296,24.765,47200.0
2006-12-22 13:00:00,34.97,34.98,34.97,34.97,4800.0,24.7509,24.7579,24.7509,24.7509,4800.0
2006-12-22 13:30:00,34.96,35.0,34.94,34.99,15600.0,24.7438,24.7721,24.7296,24.765,15600.0
2006-12-22 14:00:00,34.99,34.99,34.93,34.93,6600.0,24.765,24.765,24.7226,24.7226,6600.0
2006-12-22 14:30:00,34.93,34.95,34.9,34.95,31200.0,24.7226,24.7367,24.7013,24.7367,31200.0
2006-12-22 15:00:00,34.95,35.03,34.94,35.0,13200.0,24.7367,24.7933,24.7296,24.7721,13200.0
2006-12-22 15:30:00,34.98,35.06,34.97,35.0,40900.0,24.7579,24.8146,24.7509,24.7721,40900.0
2006-12-26 09:30:00,35.0,35.16,34.9,34.92,16200.0,24.7721,24.8853,24.7013,24.7155,16200.0
2006-12-26 10:00:00,34.94,35.02,34.87,34.9,52700.0,24.7296,24.7862,24.6801,24.7013,52700.0
2006-12-26 10:30:00,34.9,35.0,34.83,34.98,39400.0,24.7013,24.7721,24.6518,24.7579,39400.0
2006-12-26 11:00:00,34.99,35.1,34.97,35.01,12700.0,24.765,24.8429,24.7509,24.7792,12700.0
2006-12-26 11:30:00,35.1,35.1,34.99,34.99,6400.0,24.8429,24.8429,24.765,24.765,6400.0
2006-12-26 12:00:00,34.99,35.02,34.99,34.99,2700.0,24.765,24.7862,24.765,24.765,2700.0
2006-12-26 12:30:00,35.0,35.05,34.99,35.03,6200.0,24.7721,24.8075,24.765,24.7933,6200.0
2006-12-26 13:00:00,35.03,35.04,35.0,35.03,2900.0,24.7933,24.8004,24.7721,24.7933,2900.0
2006-12-26 13:30:00,35.03,35.11,35.02,35.1,5500.0,24.7933,24.8499,24.7862,24.8429,5500.0
2006-12-26 14:00:00,35.11,35.11,35.04,35.04,3700.0,24.8499,24.8499,24.8004,24.8004,3700.0
2006-12-26 14:30:00,35.05,35.06,35.01,35.01,5900.0,24.8075,24.8146,24.7792,24.7792,5900.0
2006-12-26 15:00:00,35.02,35.05,35.0,35.03,10100.0,24.7862,24.8075,24.7721,24.7933,10100.0
2006-12-26 15:30:00,35.05,35.13,35.04,35.13,21000.0,24.8075,24.8641,24.8004,24.8641,21000.0
2006-12-27 09:30:00,35.01,35.39,35.01,35.28,22500.0,24.7792,25.0481,24.7792,24.9703,22500.0
2006-12-27 10:00:00,35.29,35.32,35.11,35.17,11100.0,24.9773,24.9986,24.8499,24.8924,11100.0
2006-12-27 10:30:00,35.17,35.31,35.13,35.29,6700.0,24.8924,24.9915,24.8641,24.9773,6700.0
2006-12-27 11:00:00,35.29,35.35,35.22,35.32,8900.0,24.9773,25.0198,24.9278,24.9986,8900.0
2006-12-27 11:30:00,35.32,35.43,35.3,35.37,13100.0,24.9986,25.0764,24.9844,25.034,13100.0
2006-12-27 12:00:00,35.37,35.48,35.34,35.45,13700.0,25.034,25.1118,25.0127,25.0906,13700.0
2006-12-27 12:30:00,35.45,35.49,35.35,35.4,6100.0,25.0906,25.1189,25.0198,25.0552,6100.0
2006-12-27 13:00:00,35.36,35.37,35.34,35.35,4800.0,25.0269,25.034,25.0127,25.0198,4800.0
2006-12-27 13:30:00,35.33,35.33,35.27,35.28,10600.0,25.0057,25.0057,24.9632,24.9703,10600.0
2006-12-27 14:00:00,35.32,35.41,35.31,35.41,3000.0,24.9986,25.0623,24.9915,25.0623,3000.0
2006-12-27 14:30:00,35.42,35.46,35.39,35.46,9200.0,25.0694,25.0977,25.0481,25.0977,9200.0
2006-12-27 15:00:00,35.46,35.51,35.46,35.47,27100.0,25.0977,25.1331,25.0977,25.1047,27100.0
2006-12-27 15:30:00,35.47,35.5,35.41,35.43,50900.0,25.1047,25.126,25.0623,25.0764,50900.0
2006-12-28 09:30:00,35.49,35.65,35.39,35.59,49000.0,25.1189,25.2321,25.0481,25.1897,49000.0
2006-12-28 10:00:00,35.63,35.68,35.53,35.56,23100.0,25.218,25.2534,25.1472,25.1684,23100.0
2006-12-28 10:30:00,35.56,35.6,35.47,35.47,6100.0,25.1684,25.1968,25.1047,25.1047,6100.0
2006-12-28 11:00:00,35.47,35.48,35.42,35.44,7100.0,25.1047,25.1118,25.0694,25.0835,7100.0
2006-12-28 11:30:00,35.45,35.5,35.45,35.45,6700.0,25.0906,25.126,25.0906,25.0906,6700.0
2006-12-28 12:00:00,35.45,35.49,35.45,35.47,22500.0,25.0906,25.1189,25.0906,25.1047,22500.0
2006-12-28 12:30:00,35.49,35.57,35.49,35.52,10300.0,25.1189,25.1755,25.1189,25.1401,10300.0
2006-12-28 13:00:00,35.51,35.53,35.5,35.5,2900.0,25.1331,25.1472,25.126,25.126,2900.0
2006-12-28 13:30:00,35.5,35.53,35.5,35.5,8700.0,25.126,25.1472,25.126,25.126,8700.0
2006-12-28 14:00:00,35.5,35.6,35.5,35.59,6100.0,25.126,25.1968,25.126,25.1897,6100.0
2006-12-28 14:30:00,35.59,35.62,35.57,35.59,11700.0,25.1897,25.2109,25.1755,25.1897,11700.0
2006-12-28 15:00:00,35.59,35.63,35.58,35.58,20500.0,25.1897,25.218,25.1826,25.1826,20500.0
2006-12-28 15:30:00,35.59,35.6,35.55,35.57,37200.0,25.1897,25.1968,25.1614,25.1755,37200.0
2006-12-29 09:30:00,35.56,35.62,35.55,35.56,16800.0,25.1684,25.2109,25.1614,25.1684,16800.0
2006-12-29 10:00:00,35.56,35.61,35.55,35.55,7200.0,25.1684,25.2038,25.1614,25.1614,7200.0
2006-12-29 10:30:00,35.55,35.58,35.5,35.5,14700.0,25.1614,25.1826,25.126,25.126,14700.0
2006-12-29 11:00:00,35.52,35.54,35.48,35.48,13500.0,25.1401,25.1543,25.1118,25.1118,13500.0
2006-12-29 11:30:00,35.49,35.49,35.46,35.47,6100.0,25.1189,25.1189,25.0977,25.1047,6100.0
2006-12-29 12:00:00,35.47,35.49,35.47,35.48,8900.0,25.1047,25.1189,25.1047,25.1118,8900.0
2006-12-29 12:30:00,35.48,35.51,35.46,35.48,27600.0,25.1118,25.1331,25.0977,25.1118,27600.0
2006-12-29 13:00:00,35.48,35.49,35.46,35.49,10700.0,25.1118,25.1189,25.0977,25.1189,10700.0
2006-12-29 13:30:00,35.5,35.5,35.45,35.47,7100.0,25.126,25.126,25.0906,25.1047,7100.0
2006-12-29 14:00:00,35.46,35.48,35.4,35.4,4200.0,25.0977,25.1118,25.0552,25.0552,4200.0
2006-12-29 14:30:00,35.4,35.4,35.37,35.4,10700.0,25.0552,25.0552,25.034,25.0552,10700.0
2006-12-29 15:00:00,35.42,35.48,35.38,35.39,18100.0,25.0694,25.1118,25.041,25.0481,18100.0
2006-12-29 15:30:00,35.38,35.5,35.36,35.41,31800.0,25.041,25.126,25.0269,25.0623,31800.0
2007-01-03 09:30:00,35.45,35.54,35.41,35.48,91500.0,25.0906,25.1543,25.0623,25.1118,91500.0
2007-01-03 10:00:00,35.49,35.75,35.46,35.63,125500.0,25.1189,25.3029,25.0977,25.218,125500.0
2007-01-03 10:30:00,35.63,35.7,35.61,35.69,18400.0,25.218,25.2675,25.2038,25.2605,18400.0
2007-01-03 11:00:00,35.69,35.73,35.64,35.7,29600.0,25.2605,25.2888,25.2251,25.2675,29600.0
2007-01-03 11:30:00,35.7,35.75,35.66,35.67,9400.0,25.2675,25.3029,25.2392,25.2463,9400.0
2007-01-03 12:00:00,35.7,35.74,35.65,35.66,11000.0,25.2675,25.2958,25.2321,25.2392,11000.0
2007-01-03 12:30:00,35.68,35.69,35.59,35.61,10200.0,25.2534,25.2605,25.1897,25.2038,10200.0
2007-01-03 13:00:00,35.6,35.65,35.54,35.54,10300.0,25.1968,25.2321,25.1543,25.1543,10300.0
2007-01-03 13:30:00,35.53,35.55,35.5,35.52,13300.0,25.1472,25.1614,25.126,25.1401,13300.0
2007-01-03 14:00:00,35.51,35.52,35.43,35.46,81200.0,25.1331,25.1401,25.0764,25.0977,81200.0
2007-01-03 14:30:00,35.46,35.47,35.31,35.35,52400.0,25.0977,25.1047,24.9915,25.0198,52400.0
2007-01-03 15:00:00,35.36,35.46,35.36,35.43,50800.0,25.0269,25.0977,25.0269,25.0764,50800.0
2007-01-03 15:30:00,35.44,35.59,35.43,35.52,27800.0,25.0835,25.1897,25.0764,25.1401,27800.0
2007-01-04 09:30:00,35.65,35.71,35.51,35.66,40700.0,25.2321,25.2746,25.1331,25.2392,40700.0
2007-01-04 10:00:00,35.65,35.68,35.55,35.68,32800.0,25.2321,25.2534,25.1614,25.2534,32800.0
2007-01-04 10:30:00,35.67,35.71,35.66,35.67,30300.0,25.2463,25.2746,25.2392,25.2463,30300.0
2007-01-04 11:00:00,35.67,35.68,35.63,35.65,52600.0,25.2463,25.2534,25.218,25.2321,52600.0
2007-01-04 11:30:00,35.66,35.69,35.65,35.67,27500.0,25.2392,25.2605,25.2321,25.2463,27500.0
2007-01-04 12:00:00,35.67,35.72,35.64,35.65,24200.0,25.2463,25.2817,25.2251,25.2321,24200.0
2007-01-04 12:30:00,35.64,35.65,35.55,35.58,38100.0,25.2251,25.2321,25.1614,25.1826,38100.0
2007-01-04 13:00:00,35.59,35.62,35.57,35.57,25900.0,25.1897,25.2109,25.1755,25.1755,25900.0
2007-01-04 13:30:00,35.58,35.62,35.55,35.59,32000.0,25.1826,25.2109,25.1614,25.1897,32000.0
2007-01-04 14:00:00,35.6,35.6,35.57,35.58,25500.0,25.1968,25.1968,25.1755,25.1826,25500.0
2007-01-04 14:30:00,35.58,35.72,35.58,35.7,16500.0,25.1826,25.2817,25.1826,25.2675,16500.0
2007-01-04 15:00:00,35.72,35.81,35.72,35.81,26500.0,25.2817,25.3454,25.2817,25.3454,26500.0
2007-01-04 15:30:00,35.8,35.86,35.78,35.83,53500.0,25.3383,25.3808,25.3242,25.3595,53500.0
2007-01-05 09:30:00,35.83,35.84,35.62,35.64,25400.0,25.3595,25.3666,25.2109,25.2251,25400.0
2007-01-05 10:00:00,35.63,35.69,35.63,35.66,20900.0,25.218,25.2605,25.218,25.2392,20900.0
2007-01-05 10:30:00,35.65,35.66,35.64,35.65,18100.0,25.2321,25.2392,25.2251,25.2321,18100.0
2007-01-05 11:00:00,35.65,35.65,35.33,35.34,55100.0,25.2321,25.2321,25.0057,25.0127,55100.0
2007-01-05 11:30:00,35.33,35.51,35.31,35.5,48100.0,25.0057,25.1331,24.9915,25.126,48100.0
2007-01-05 12:00:00,35.5,35.5,35.33,35.45,17000.0,25.126,25.126,25.0057,25.0906,17000.0
2007-01-05 12:30:00,35.44,35.46,35.44,35.44,12900.0,25.0835,25.0977,25.0835,25.0835,12900.0
2007-01-05 13:00:00,35.44,35.48,35.42,35.48,19600.0,25.0835,25.1118,25.0694,25.1118,19600.0
2007-01-05 13:30:00,35.47,35.48,35.42,35.43,31200.0,25.1047,25.1118,25.0694,25.0764,31200.0
2007-01-05 14:00:00,35.43,35.44,35.4,35.43,18300.0,25.0764,25.0835,25.0552,25.0764,18300.0
2007-01-05 14:30:00,35.43,35.51,35.42,35.5,56100.0,25.0764,25.1331,25.0694,25.126,56100.0
2007-01-05 15:00:00,35.46,35.46,35.42,35.43,63400.0,25.0977,25.0977,25.0694,25.0764,63400.0
2007-01-05 15:30:00,35.43,35.44,35.35,35.37,53600.0,25.0764,25.0835,25.0198,25.034,53600.0
2007-01-08 09:30:00,35.37,35.48,35.27,35.31,26400.0,25.034,25.1118,24.9632,24.9915,26400.0
2007-01-08 10:00:00,35.33,35.34,35.25,35.31,21000.0,25.0057,25.0127,24.949,24.9915,21000.0
2007-01-08 10:30:00,35.3,35.39,35.3,35.37,17900.0,24.9844,25.0481,24.9844,25.034,17900.0
2007-01-08 11:00:00,35.37,35.4,35.35,35.35,51600.0,25.034,25.0552,25.0198,25.0198,51600.0
2007-01-08 11:30:00,35.35,35.36,35.26,35.26,114000.0,25.0198,25.0269,24.9561,24.9561,114000.0
2007-01-08 12:00:00,35.26,35.27,35.21,35.21,8700.0,24.9561,24.9632,24.9207,24.9207,8700.0
2007-01-08 12:30:00,35.21,35.22,35.13,35.16,16500.0,24.9207,24.9278,24.8641,24.8853,16500.0
2007-01-08 13:00:00,35.15,35.17,35.15,35.16,8700.0,24.8783,24.8924,24.8783,24.8853,8700.0
2007-01-08 13:30:00,35.17,35.36,35.17,35.3,25400.0,24.8924,25.0269,24.8924,24.9844,25400.0
2007-01-08 14:00:00,35.3,35.31,35.25,35.26,10600.0,24.9844,24.9915,24.949,24.9561,10600.0
2007-01-08 14:30:00,35.26,35.3,35.25,35.26,15800.0,24.9561,24.9844,24.949,24.9561,15800.0
2007-01-08 15:00:00,35.27,35.37,35.27,35.29,14800.0,24.9632,25.034,24.9632,24.9773,14800.0
2007-01-08 15:30:00,35.28,35.4,35.28,35.36,38600.0,24.9703,25.0552,24.9703,25.0269,38600.0
2007-01-09 09:30:00,35.35,35.6,35.35,35.44,37900.0,25.0198,25.1968,25.0198,25.0835,37900.0
2007-01-09 10:00:00,35.4,35.42,35.33,35.33,11800.0,25.0552,25.0694,25.0057,25.0057,11800.0
2007-01-09 10:30:00,35.32,35.36,35.25,35.27,16400.0,24.9986,25.0269,24.949,24.9632,16400.0
2007-01-09 11:00:00,35.27,35.3,35.26,35.3,23600.0,24.9632,24.9844,24.9561,24.9844,23600.0
2007-01-09 11:30:00,35.27,35.29,35.21,35.21,22900.0,24.9632,24.9773,24.9207,24.9207,22900.0
2007-01-09 12:00:00,35.22,35.28,35.11,35.11,19700.0,24.9278,24.9703,24.8499,24.8499,19700.0
2007-01-09 12:30:00,35.11,35.15,35.1,35.13,8100.0,24.8499,24.8783,24.8429,24.8641,8100.0
2007-01-09 13:00:00,35.12,35.15,35.1,35.13,10900.0,24.857,24.8783,24.8429,24.8641,10900.0
2007-01-09 13:30:00,35.13,35.23,35.13,35.18,9900.0,24.8641,24.9349,24.8641,24.8995,9900.0
2007-01-09 14:00:00,35.16,35.24,35.1,35.11,22200.0,24.8853,24.942,24.8429,24.8499,22200.0
2007-01-09 14:30:00,35.1,35.2,35.09,35.18,8500.0,24.8429,24.9136,24.8358,24.8995,8500.0
2007-01-09 15:00:00,35.18,35.25,35.15,35.21,9600.0,24.8995,24.949,24.8783,24.9207,9600.0
2007-01-09 15:30:00,35.2,35.33,35.2,35.33,41900.0,24.9136,25.0057,24.9136,25.0057,41900.0
2007-01-10 09:30:00,35.21,35.3,35.15,35.17,15300.0,24.9207,24.9844,24.8783,24.8924,15300.0
2007-01-10 10:00:00,35.17,35.19,35.1,35.1,14400.0,24.8924,24.9066,24.8429,24.8429,14400.0
2007-01-10 10:30:00,35.11,35.33,35.06,35.27,24700.0,24.8499,25.0057,24.8146,24.9632,24700.0
2007-01-10 11:00:00,35.26,35.27,35.21,35.21,10900.0,24.9561,24.9632,24.9207,24.9207,10900.0
2007-01-10 11:30:00,35.22,35.25,35.22,35.24,5900.0,24.9278,24.949,24.9278,24.942,5900.0
2007-01-10 12:00:00,35.24,35.26,35.21,35.24,11100.0,24.942,24.9561,24.9207,24.942,11100.0
2007-01-10 12:30:00,35.23,35.27,35.21,35.23,7400.0,24.9349,24.9632,24.9207,24.9349,7400.0
2007-01-10 13:00:00,35.25,35.28,35.23,35.23,10700.0,24.949,24.9703,24.9349,24.9349,10700.0
2007-01-10 13:30:00,35.24,35.27,35.22,35.23,12000.0,24.942,24.9632,24.9278,24.9349,12000.0
2007-01-10 14:00:00,35.22,35.22,35.19,35.2,12600.0,24.9278,24.9278,24.9066,24.9136,12600.0
2007-01-10 14:30:00,35.19,35.19,35.15,35.15,18400.0,24.9066,24.9066,24.8783,24.8783,18400.0
2007-01-10 15:00:00,35.14,35.18,35.11,35.17,34700.0,24.8712,24.8995,24.8499,24.8924,34700.0
2007-01-10 15:30:00,35.17,35.36,35.16,35.24,23600.0,24.8924,25.0269,24.8853,24.942,23600.0
2007-01-11 09:30:00,35.15,35.49,35.15,35.46,17500.0,24.8783,25.1189,24.8783,25.0977,17500.0
2007-01-11 10:00:00,35.49,35.65,35.45,35.62,8800.0,25.1189,25.2321,25.0906,25.2109,8800.0
2007-01-11 10:30:00,35.54,35.83,35.53,35.72,80300.0,25.1543,25.3595,25.1472,25.2817,80300.0
2007-01-11 11:00:00,35.71,35.84,35.69,35.75,33000.0,25.2746,25.3666,25.2605,25.3029,33000.0
2007-01-11 11:30:00,35.75,35.8,35.74,35.75,24000.0,25.3029,25.3383,25.2958,25.3029,24000.0
2007-01-11 12:00:00,35.77,35.8,35.74,35.76,9800.0,25.3171,25.3383,25.2958,25.31,9800.0
2007-01-11 12:30:00,35.74,35.77,35.61,35.61,8300.0,25.2958,25.3171,25.2038,25.2038,8300.0
2007-01-11 13:00:00,35.63,35.64,35.58,35.6,11100.0,25.218,25.2251,25.1826,25.1968,11100.0
2007-01-11 13:30:00,35.57,35.59,35.55,35.55,2900.0,25.1755,25.1897,25.1614,25.1614,2900.0
2007-01-11 14:00:00,35.55,35.63,35.53,35.61,48900.0,25.1614,25.218,25.1472,25.2038,48900.0
2007-01-11 14:30:00,35.6,35.71,35.57,35.7,25700.0,25.1968,25.2746,25.1755,25.2675,25700.0
2007-01-11 15:00:00,35.7,35.73,35.6,35.7,27900.0,25.2675,25.2888,25.1968,25.2675,27900.0
2007-01-11 15:30:00,35.69,35.73,35.61,35.65,40400.0,25.2605,25.2888,25.2038,25.2321,40400.0
2007-01-12 09:30:00,35.7,35.94,35.66,35.9,14500.0,25.2675,25.4374,25.2392,25.4091,14500.0
2007-01-12 10:00:00,35.88,35.92,35.8,35.87,18100.0,25.3949,25.4232,25.3383,25.3879,18100.0
2007-01-12 10:30:00,35.87,35.89,35.8,35.84,29800.0,25.3879,25.402,25.3383,25.3666,29800.0
2007-01-12 11:00:00,35.84,35.9,35.82,35.86,16100.0,25.3666,25.4091,25.3525,25.3808,16100.0
2007-01-12 11:30:00,35.85,35.93,35.83,35.9,10500.0,25.3737,25.4303,25.3595,25.4091,10500.0
2007-01-12 12:00:00,35.91,35.94,35.85,35.9,12600.0,25.4162,25.4374,25.3737,25.4091,12600.0
2007-01-12 12:30:00,35.9,35.94,35.86,35.91,7100.0,25.4091,25.4374,25.3808,25.4162,7100.0
2007-01-12 13:00:00,35.93,35.98,35.85,35.85,9400.0,25.4303,25.4657,25.3737,25.3737,9400.0
2007-01-12 13:30:00,35.85,35.86,35.82,35.85,14500.0,25.3737,25.3808,25.3525,25.3737,14500.0
2007-01-12 14:00:00,35.83,35.85,35.77,35.77,7800.0,25.3595,25.3737,25.3171,25.3171,7800.0
2007-01-12 14:30:00,35.77,35.83,35.71,35.72,18100.0,25.3171,25.3595,25.2746,25.2817,18100.0
2007-01-12 15:00:00,35.72,35.81,35.72,35.73,12700.0,25.2817,25.3454,25.2817,25.2888,12700.0
2007-01-12 15:30:00,35.72,35.82,35.72,35.8,29400.0,25.2817,25.3525,25.2817,25.3383,29400.0
2007-01-16 09:30:00,36.0,36.34,36.0,36.26,89800.0,25.4799,25.7205,25.4799,25.6639,89800.0
2007-01-16 10:00:00,36.25,36.26,36.08,36.11,28300.0,25.6568,25.6639,25.5365,25.5577,28300.0
2007-01-16 10:30:00,36.13,36.21,36.08,36.15,23800.0,25.5719,25.6285,25.5365,25.586,23800.0
2007-01-16 11:00:00,36.13,36.16,36.04,36.04,15400.0,25.5719,25.5931,25.5082,25.5082,15400.0
2007-01-16 11:30:00,36.03,36.07,36.0,36.03,15100.0,25.5011,25.5294,25.4799,25.5011,15100.0
2007-01-16 12:00:00,36.03,36.12,36.01,36.08,8600.0,25.5011,25.5648,25.4869,25.5365,8600.0
2007-01-16 12:30:00,36.09,36.17,36.07,36.1,18700.0,25.5436,25.6002,25.5294,25.5506,18700.0
2007-01-16 13:00:00,36.11,36.17,36.1,36.14,22500.0,25.5577,25.6002,25.5506,25.579,22500.0
2007-01-16 13:30:00,36.12,36.17,36.11,36.11,17600.0,25.5648,25.6002,25.5577,25.5577,17600.0
2007-01-16 14:00:00,36.12,36.12,36.09,36.11,6200.0,25.5648,25.5648,25.5436,25.5577,6200.0
2007-01-16 14:30:00,36.11,36.11,36.1,36.11,9600.0,25.5577,25.5577,25.5506,25.5577,9600.0
2007-01-16 15:00:00,36.11,36.13,36.08,36.12,33900.0,25.5577,25.5719,25.5365,25.5648,33900.0
2007-01-16 15:30:00,36.12,36.13,36.04,36.13,57800.0,25.5648,25.5719,25.5082,25.5719,57800.0
2007-01-17 09:30:00,36.23,36.32,36.15,36.17,41200.0,25.6427,25.7064,25.586,25.6002,41200.0
2007-01-17 10:00:00,36.19,36.24,36.1,36.14,59100.0,25.6143,25.6497,25.5506,25.579,59100.0
2007-01-17 10:30:00,36.13,36.21,36.12,36.17,28100.0,25.5719,25.6285,25.5648,25.6002,28100.0
2007-01-17 11:00:00,36.18,36.22,36.16,36.17,6400.0,25.6073,25.6356,25.5931,25.6002,6400.0
2007-01-17 11:30:00,36.17,36.22,36.15,36.21,9900.0,25.6002,25.6356,25.586,25.6285,9900.0
2007-01-17 12:00:00,36.23,36.34,36.21,36.33,19400.0,25.6427,25.7205,25.6285,25.7134,19400.0
2007-01-17 12:30:00,36.33,36.33,36.27,36.3,12200.0,25.7134,25.7134,25.671,25.6922,12200.0
2007-01-17 13:00:00,36.3,36.31,36.2,36.2,21100.0,25.6922,25.6993,25.6214,25.6214,21100.0
2007-01-17 13:30:00,36.21,36.24,36.2,36.22,11100.0,25.6285,25.6497,25.6214,25.6356,11100.0
2007-01-17 14:00:00,36.22,36.34,36.21,36.25,15800.0,25.6356,25.7205,25.6285,25.6568,15800.0
2007-01-17 14:30:00,36.24,36.25,36.2,36.23,10100.0,25.6497,25.6568,25.6214,25.6427,10100.0
2007-01-17 15:00:00,36.24,36.24,36.15,36.16,46500.0,25.6497,25.6497,25.586,25.5931,46500.0
2007-01-17 15:30:00,36.16,36.29,36.15,36.25,59900.0,25.5931,25.6851,25.586,25.6568,59900.0
2007-01-18 09:30:00,36.24,36.26,36.16,36.16,58700.0,25.6497,25.6639,25.5931,25.5931,58700.0
2007-01-18 10:00:00,36.16,36.2,36.09,36.13,37200.0,25.5931,25.6214,25.5436,25.5719,37200.0
2007-01-18 10:30:00,36.13,36.2,36.11,36.14,59100.0,25.5719,25.6214,25.5577,25.579,59100.0
2007-01-18 11:00:00,36.13,36.29,36.13,36.2,28700.0,25.5719,25.6851,25.5719,25.6214,28700.0
2007-01-18 11:30:00,36.2,36.27,36.2,36.24,38800.0,25.6214,25.671,25.6214,25.6497,38800.0
2007-01-18 12:00:00,36.24,36.25,36.21,36.24,10100.0,25.6497,25.6568,25.6285,25.6497,10100.0
2007-01-18 12:30:00,36.25,36.26,36.23,36.24,27600.0,25.6568,25.6639,25.6427,25.6497,27600.0
2007-01-18 13:00:00,36.24,36.27,36.23,36.26,34600.0,25.6497,25.671,25.6427,25.6639,34600.0
2007-01-18 13:30:00,36.27,36.3,36.25,36.26,27100.0,25.671,25.6922,25.6568,25.6639,27100.0
2007-01-18 14:00:00,36.26,36.27,36.21,36.23,24900.0,25.6639,25.671,25.6285,25.6427,24900.0
2007-01-18 14:30:00,36.23,36.23,36.15,36.15,38200.0,25.6427,25.6427,25.586,25.586,38200.0
2007-01-18 15:00:00,36.15,36.26,36.15,36.26,38700.0,25.586,25.6639,25.586,25.6639,38700.0
2007-01-18 15:30:00,36.26,36.3,36.24,36.27,65300.0,25.6639,25.6922,25.6497,25.671,65300.0
2007-01-19 09:30:00,36.27,36.37,36.17,36.33,21000.0,25.671,25.7417,25.6002,25.7134,21000.0
2007-01-19 10:00:00,36.33,36.34,36.2,36.25,67400.0,25.7134,25.7205,25.6214,25.6568,67400.0
2007-01-19 10:30:00,36.24,36.3,36.24,36.29,24600.0,25.6497,25.6922,25.6497,25.6851,24600.0
2007-01-19 11:00:00,36.29,36.3,36.26,36.26,11400.0,25.6851,25.6922,25.6639,25.6639,11400.0
2007-01-19 11:30:00,36.26,36.3,36.25,36.28,10400.0,25.6639,25.6922,25.6568,25.678,10400.0
2007-01-19 12:00:00,36.28,36.3,36.25,36.26,18700.0,25.678,25.6922,25.6568,25.6639,18700.0
2007-01-19 12:30:00,36.27,36.28,36.25,36.28,12800.0,25.671,25.678,25.6568,25.678,12800.0
2007-01-19 13:00:00,36.28,36.3,36.27,36.3,15000.0,25.678,25.6922,25.671,25.6922,15000.0
2007-01-19 13:30:00,36.3,36.3,36.27,36.29,9800.0,25.6922,25.6922,25.671,25.6851,9800.0
2007-01-19 14:00:00,36.29,36.33,36.29,36.3,10200.0,25.6851,25.7134,25.6851,25.6922,10200.0
2007-01-19 14:30:00,36.3,36.31,36.27,36.29,8200.0,25.6922,25.6993,25.671,25.6851,8200.0
2007-01-19 15:00:00,36.31,36.34,36.28,36.29,11400.0,25.6993,25.7205,25.678,25.6851,11400.0
2007-01-19 15:30:00,36.29,36.36,36.29,36.34,23100.0,25.6851,25.7347,25.6851,25.7205,23100.0
2007-01-22 09:30:00,36.35,36.5,36.27,36.42,41400.0,25.7276,25.8338,25.671,25.7771,41400.0
2007-01-22 10:00:00,36.42,36.43,36.3,36.31,18200.0,25.7771,25.7842,25.6922,25.6993,18200.0
2007-01-22 10:30:00,36.32,36.37,36.29,36.33,28800.0,25.7064,25.7417,25.6851,25.7134,28800.0
2007-01-22 11:00:00,36.33,36.38,36.29,36.3,13500.0,25.7134,25.7488,25.6851,25.6922,13500.0
2007-01-22 11:30:00,36.3,36.37,36.27,36.28,27700.0,25.6922,25.7417,25.671,25.678,27700.0
2007-01-22 12:00:00,36.3,36.31,36.29,36.3,12000.0,25.6922,25.6993,25.6851,25.6922,12000.0
2007-01-22 12:30:00,36.31,36.32,36.29,36.32,7000.0,25.6993,25.7064,25.6851,25.7064,7000.0
2007-01-22 13:00:00,36.31,36.31,36.27,36.28,8100.0,25.6993,25.6993,25.671,25.678,8100.0
2007-01-22 13:30:00,36.28,36.28,36.23,36.24,30100.0,25.678,25.678,25.6427,25.6497,30100.0
2007-01-22 14:00:00,36.23,36.25,36.19,36.23,51100.0,25.6427,25.6568,25.6143,25.6427,51100.0
2007-01-22 14:30:00,36.22,36.24,36.2,36.21,49600.0,25.6356,25.6497,25.6214,25.6285,49600.0
2007-01-22 15:00:00,36.22,36.23,36.19,36.21,18800.0,25.6356,25.6427,25.6143,25.6285,18800.0
2007-01-22 15:30:00,36.22,36.33,36.19,36.31,64500.0,25.6356,25.7134,25.6143,25.6993,64500.0
2007-01-23 09:30:00,36.41,36.48,36.26,36.26,14200.0,25.7701,25.8196,25.6639,25.6639,14200.0
2007-01-23 10:00:00,36.27,36.29,36.2,36.25,87500.0,25.671,25.6851,25.6214,25.6568,87500.0
2007-01-23 10:30:00,36.25,36.26,36.2,36.26,116700.0,25.6568,25.6639,25.6214,25.6639,116700.0
2007-01-23 11:00:00,36.26,36.28,36.25,36.28,23400.0,25.6639,25.678,25.6568,25.678,23400.0
2007-01-23 11:30:00,36.28,36.29,36.23,36.28,53600.0,25.678,25.6851,25.6427,25.678,53600.0
2007-01-23 12:00:00,36.28,36.31,36.25,36.26,33900.0,25.678,25.6993,25.6568,25.6639,33900.0
2007-01-23 12:30:00,36.26,36.41,36.23,36.31,207000.0,25.6639,25.7701,25.6427,25.6993,207000.0
2007-01-23 13:00:00,36.3,36.45,36.3,36.36,56900.0,25.6922,25.7984,25.6922,25.7347,56900.0
2007-01-23 13:30:00,36.36,36.41,36.32,36.4,51300.0,25.7347,25.7701,25.7064,25.763,51300.0
2007-01-23 14:00:00,36.39,36.46,36.38,36.42,41000.0,25.7559,25.8054,25.7488,25.7771,41000.0
2007-01-23 14:30:00,36.43,36.44,36.36,36.38,27100.0,25.7842,25.7913,25.7347,25.7488,27100.0
2007-01-23 15:00:00,36.38,36.39,36.33,36.34,29300.0,25.7488,25.7559,25.7134,25.7205,29300.0
2007-01-23 15:30:00,36.32,36.39,36.28,36.32,65200.0,25.7064,25.7559,25.678,25.7064,65200.0
2007-01-24 09:30:00,36.48,36.67,36.44,36.46,33600.0,25.8196,25.9541,25.7913,25.8054,33600.0
2007-01-24 10:00:00,36.45,36.49,36.43,36.44,21700.0,25.7984,25.8267,25.7842,25.7913,21700.0
2007-01-24 10:30:00,36.43,36.47,36.37,36.44,47100.0,25.7842,25.8125,25.7417,25.7913,47100.0
2007-01-24 11:00:00,36.43,36.47,36.4,36.46,28400.0,25.7842,25.8125,25.763,25.8054,28400.0
2007-01-24 11:30:00,36.46,36.51,36.45,36.49,26200.0,25.8054,25.8408,25.7984,25.8267,26200.0
2007-01-24 12:00:00,36.49,36.49,36.47,36.49,11800.0,25.8267,25.8267,25.8125,25.8267,11800.0
2007-01-24 12:30:00,36.48,36.5,36.47,36.49,12300.0,25.8196,25.8338,25.8125,25.8267,12300.0
2007-01-24 13:00:00,36.49,36.5,36.48,36.5,20600.0,25.8267,25.8338,25.8196,25.8338,20600.0
2007-01-24 13:30:00,36.49,36.52,36.49,36.51,15500.0,25.8267,25.8479,25.8267,25.8408,15500.0
2007-01-24 14:00:00,36.51,36.51,36.5,36.51,17200.0,25.8408,25.8408,25.8338,25.8408,17200.0
2007-01-24 14:30:00,36.51,36.55,36.5,36.53,32100.0,25.8408,25.8691,25.8338,25.855,32100.0
2007-01-24 15:00:00,36.53,36.57,36.53,36.55,29700.0,25.855,25.8833,25.855,25.8691,29700.0
2007-01-24 15:30:00,36.55,36.67,36.53,36.67,38300.0,25.8691,25.9541,25.855,25.9541,38300.0
2007-01-25 09:30:00,37.28,38.65,37.28,38.55,279800.0,26.3858,27.3555,26.3858,27.2847,279800.0
2007-01-25 10:00:00,38.55,39.09,38.45,38.51,165600.0,27.2847,27.6669,27.2139,27.2564,165600.0
2007-01-25 10:30:00,38.51,38.55,38.42,38.51,123100.0,27.2564,27.2847,27.1927,27.2564,123100.0
2007-01-25 11:00:00,38.51,38.52,37.78,38.01,197200.0,27.2564,27.2635,26.7397,26.9025,197200.0
2007-01-25 11:30:00,38.04,38.1,37.91,38.04,99500.0,26.9237,26.9662,26.8317,26.9237,99500.0
2007-01-25 12:00:00,38.03,38.03,37.89,38.0,81100.0,26.9167,26.9167,26.8176,26.8954,81100.0
2007-01-25 12:30:00,37.99,38.04,37.99,38.0,37500.0,26.8883,26.9237,26.8883,26.8954,37500.0
2007-01-25 13:00:00,38.0,38.26,37.99,38.25,33800.0,26.8954,27.0794,26.8883,27.0724,33800.0
2007-01-25 13:30:00,38.26,38.38,38.19,38.36,20200.0,27.0794,27.1644,27.0299,27.1502,20200.0
2007-01-25 14:00:00,38.35,38.5,38.34,38.43,140600.0,27.1431,27.2493,27.1361,27.1998,140600.0
2007-01-25 14:30:00,38.44,38.75,38.33,38.33,29300.0,27.2068,27.4262,27.129,27.129,29300.0
2007-01-25 15:00:00,38.33,38.34,38.07,38.17,83000.0,27.129,27.1361,26.945,27.0157,83000.0
2007-01-25 15:30:00,38.19,38.31,38.15,38.27,100400.0,27.0299,27.1148,27.0016,27.0865,100400.0
2007-01-26 09:30:00,37.71,38.23,37.59,38.18,134500.0,26.6902,27.0582,26.6052,27.0228,134500.0
2007-01-26 10:00:00,38.18,38.26,37.97,38.02,50300.0,27.0228,27.0794,26.8742,26.9096,50300.0
2007-01-26 10:30:00,38.01,38.07,37.92,37.96,84600.0,26.9025,26.945,26.8388,26.8671,84600.0
2007-01-26 11:00:00,37.96,38.02,37.78,38.0,70500.0,26.8671,26.9096,26.7397,26.8954,70500.0
2007-01-26 11:30:00,38.0,38.01,37.5,37.98,34300.0,26.8954,26.9025,26.5415,26.8813,34300.0
2007-01-26 12:00:00,37.98,38.04,37.95,37.98,46900.0,26.8813,26.9237,26.86,26.8813,46900.0
2007-01-26 12:30:00,37.98,38.01,37.93,37.93,43200.0,26.8813,26.9025,26.8459,26.8459,43200.0
2007-01-26 13:00:00,37.94,37.94,37.75,37.82,31800.0,26.853,26.853,26.7185,26.768,31800.0
2007-01-26 13:30:00,37.83,37.85,37.79,37.8,30700.0,26.7751,26.7893,26.7468,26.7539,30700.0
2007-01-26 14:00:00,37.8,37.81,37.77,37.77,33800.0,26.7539,26.7609,26.7326,26.7326,33800.0
2007-01-26 14:30:00,37.77,37.85,37.7,37.85,43100.0,26.7326,26.7893,26.6831,26.7893,43100.0
2007-01-26 15:00:00,37.82,37.97,37.82,37.94,42600.0,26.768,26.8742,26.768,26.853,42600.0
2007-01-26 15:30:00,37.93,37.96,37.89,37.92,69300.0,26.8459,26.8671,26.8176,26.8388,69300.0
2007-01-29 09:30:00,37.91,38.1,37.82,37.85,212900.0,26.8317,26.9662,26.768,26.7893,212900.0
2007-01-29 10:00:00,37.85,37.88,37.62,37.68,57700.0,26.7893,26.8105,26.6265,26.6689,57700.0
2007-01-29 10:30:00,37.73,37.99,37.73,37.96,31900.0,26.7043,26.8883,26.7043,26.8671,31900.0
2007-01-29 11:00:00,37.96,38.0,37.92,37.98,20900.0,26.8671,26.8954,26.8388,26.8813,20900.0
2007-01-29 11:30:00,37.98,38.04,37.97,38.02,54100.0,26.8813,26.9237,26.8742,26.9096,54100.0
2007-01-29 12:00:00,38.01,38.04,38.01,38.03,21900.0,26.9025,26.9237,26.9025,26.9167,21900.0
2007-01-29 12:30:00,38.04,38.1,38.0,38.04,29800.0,26.9237,26.9662,26.8954,26.9237,29800.0
2007-01-29 13:00:00,38.05,38.07,38.05,38.07,31000.0,26.9308,26.945,26.9308,26.945,31000.0
2007-01-29 13:30:00,38.07,38.15,38.07,38.13,32800.0,26.945,27.0016,26.945,26.9874,32800.0
2007-01-29 14:00:00,38.11,38.12,38.09,38.12,47500.0,26.9733,26.9803,26.9591,26.9803,47500.0
2007-01-29 14:30:00,38.12,38.24,38.11,38.22,31000.0,26.9803,27.0653,26.9733,27.0511,31000.0
2007-01-29 15:00:00,38.22,38.29,38.19,38.24,34600.0,27.0511,27.1007,27.0299,27.0653,34600.0
2007-01-29 15:30:00,38.25,38.32,38.22,38.25,47900.0,27.0724,27.1219,27.0511,27.0724,47900.0
2007-01-30 09:30:00,38.12,38.45,38.01,38.03,94700.0,26.9803,27.2139,26.9025,26.9167,94700.0
2007-01-30 10:00:00,38.05,38.14,37.97,38.0,22500.0,26.9308,26.9945,26.8742,26.8954,22500.0
2007-01-30 10:30:00,37.98,38.07,37.98,38.05,15400.0,26.8813,26.945,26.8813,26.9308,15400.0
2007-01-30 11:00:00,38.05,38.22,38.05,38.2,14700.0,26.9308,27.0511,26.9308,27.037,14700.0
2007-01-30 11:30:00,38.2,38.23,38.0,38.0,21400.0,27.037,27.0582,26.8954,26.8954,21400.0
2007-01-30 12:00:00,38.0,38.05,37.97,38.01,30300.0,26.8954,26.9308,26.8742,26.9025,30300.0
2007-01-30 12:30:00,38.01,38.02,38.0,38.01,15200.0,26.9025,26.9096,26.8954,26.9025,15200.0
2007-01-30 13:00:00,38.01,38.04,37.99,38.02,38400.0,26.9025,26.9237,26.8883,26.9096,38400.0
2007-01-30 13:30:00,38.05,38.07,38.02,38.05,9900.0,26.9308,26.945,26.9096,26.9308,9900.0
2007-01-30 14:00:00,38.06,38.07,38.03,38.05,18300.0,26.9379,26.945,26.9167,26.9308,18300.0
2007-01-30 14:30:00,38.05,38.13,38.05,38.11,17300.0,26.9308,26.9874,26.9308,26.9733,17300.0
2007-01-30 15:00:00,38.11,38.21,38.1,38.17,16700.0,26.9733,27.044,26.9662,27.0157,16700.0
2007-01-30 15:30:00,38.17,38.17,38.09,38.11,59800.0,27.0157,27.0157,26.9591,26.9733,59800.0
2007-01-31 09:30:00,38.2,38.2,38.03,38.03,30200.0,27.037,27.037,26.9167,26.9167,30200.0
2007-01-31 10:00:00,38.04,38.13,38.03,38.12,53000.0,26.9237,26.9874,26.9167,26.9803,53000.0
2007-01-31 10:30:00,38.06,38.19,38.05,38.05,34000.0,26.9379,27.0299,26.9308,26.9308,34000.0
2007-01-31 11:00:00,38.05,38.11,38.03,38.04,17600.0,26.9308,26.9733,26.9167,26.9237,17600.0
2007-01-31 11:30:00,38.04,38.15,38.03,38.15,11000.0,26.9237,27.0016,26.9167,27.0016,11000.0
2007-01-31 12:00:00,38.15,38.15,38.05,38.1,12100.0,27.0016,27.0016,26.9308,26.9662,12100.0
2007-01-31 12:30:00,38.11,38.21,38.1,38.2,18400.0,26.9733,27.044,26.9662,27.037,18400.0
2007-01-31 13:00:00,38.22,38.22,38.15,38.21,5800.0,27.0511,27.0511,27.0016,27.044,5800.0
2007-01-31 13:30:00,38.21,38.29,38.2,38.29,10200.0,27.044,27.1007,27.037,27.1007,10200.0
2007-01-31 14:00:00,38.29,38.43,38.28,38.39,26700.0,27.1007,27.1998,27.0936,27.1714,26700.0
2007-01-31 14:30:00,38.39,38.49,38.38,38.42,29300.0,27.1714,27.2422,27.1644,27.1927,29300.0
2007-01-31 15:00:00,38.44,38.46,38.4,38.43,43900.0,27.2068,27.221,27.1785,27.1998,43900.0
2007-01-31 15:30:00,38.45,38.53,38.41,38.42,61700.0,27.2139,27.2705,27.1856,27.1927,61700.0
2007-02-01 09:30:00,38.55,38.55,38.3,38.3,27000.0,27.2847,27.2847,27.1077,27.1077,27000.0
2007-02-01 10:00:00,38.3,38.31,38.11,38.12,37300.0,27.1077,27.1148,26.9733,26.9803,37300.0
2007-02-01 10:30:00,38.11,38.32,38.1,38.23,48400.0,26.9733,27.1219,26.9662,27.0582,48400.0
2007-02-01 11:00:00,38.22,38.22,38.09,38.09,9200.0,27.0511,27.0511,26.9591,26.9591,9200.0
2007-02-01 11:30:00,38.09,38.12,38.09,38.1,12300.0,26.9591,26.9803,26.9591,26.9662,12300.0
2007-02-01 12:00:00,38.1,38.22,38.1,38.21,14400.0,26.9662,27.0511,26.9662,27.044,14400.0
2007-02-01 12:30:00,38.21,38.27,38.19,38.25,13800.0,27.044,27.0865,27.0299,27.0724,13800.0
2007-02-01 13:00:00,38.24,38.25,38.2,38.22,30000.0,27.0653,27.0724,27.037,27.0511,30000.0
2007-02-01 13:30:00,38.21,38.38,38.21,38.37,49200.0,27.044,27.1644,27.044,27.1573,49200.0
2007-02-01 14:00:00,38.36,38.48,38.36,38.39,52500.0,27.1502,27.2351,27.1502,27.1714,52500.0
2007-02-01 14:30:00,38.4,38.45,38.36,38.42,29400.0,27.1785,27.2139,27.1502,27.1927,29400.0
2007-02-01 15:00:00,38.42,38.44,38.41,38.41,27800.0,27.1927,27.2068,27.1856,27.1856,27800.0
2007-02-01 15:30:00,38.4,38.47,38.32,38.34,61200.0,27.1785,27.2281,27.1219,27.1361,61200.0
2007-02-02 09:30:00,38.31,38.63,38.23,38.29,15700.0,27.1148,27.3413,27.0582,27.1007,15700.0
2007-02-02 10:00:00,38.26,38.29,38.19,38.19,17300.0,27.0794,27.1007,27.0299,27.0299,17300.0
2007-02-02 10:30:00,38.2,38.22,38.15,38.18,17800.0,27.037,27.0511,27.0016,27.0228,17800.0
2007-02-02 11:00:00,38.18,38.19,38.15,38.17,26900.0,27.0228,27.0299,27.0016,27.0157,26900.0
2007-02-02 11:30:00,38.19,38.19,38.14,38.15,23100.0,27.0299,27.0299,26.9945,27.0016,23100.0
2007-02-02 12:00:00,38.15,38.16,38.11,38.13,8900.0,27.0016,27.0087,26.9733,26.9874,8900.0
2007-02-02 12:30:00,38.14,38.17,38.04,38.13,28500.0,26.9945,27.0157,26.9237,26.9874,28500.0
2007-02-02 13:00:00,38.14,38.2,38.12,38.19,18800.0,26.9945,27.037,26.9803,27.0299,18800.0
2007-02-02 13:30:00,38.22,38.33,38.16,38.16,20500.0,27.0511,27.129,27.0087,27.0087,20500.0
2007-02-02 14:00:00,38.16,38.3,38.16,38.26,13800.0,27.0087,27.1077,27.0087,27.0794,13800.0
2007-02-02 14:30:00,38.28,38.32,38.28,38.31,12200.0,27.0936,27.1219,27.0936,27.1148,12200.0
2007-02-02 15:00:00,38.29,38.33,38.23,38.24,21400.0,27.1007,27.129,27.0582,27.0653,21400.0
2007-02-02 15:30:00,38.25,38.3,38.1,38.29,54500.0,27.0724,27.1077,26.9662,27.1007,54500.0
2007-02-05 09:30:00,38.18,38.21,37.89,37.92,23700.0,27.0228,27.044,26.8176,26.8388,23700.0
2007-02-05 10:00:00,37.91,38.06,37.85,37.98,26100.0,26.8317,26.9379,26.7893,26.8813,26100.0
2007-02-05 10:30:00,38.0,38.06,37.91,38.01,28900.0,26.8954,26.9379,26.8317,26.9025,28900.0
2007-02-05 11:00:00,38.02,38.06,38.0,38.06,14900.0,26.9096,26.9379,26.8954,26.9379,14900.0
2007-02-05 11:30:00,38.06,38.17,38.05,38.12,20100.0,26.9379,27.0157,26.9308,26.9803,20100.0
2007-02-05 12:00:00,38.13,38.17,38.12,38.15,16800.0,26.9874,27.0157,26.9803,27.0016,16800.0
2007-02-05 12:30:00,38.15,38.16,38.15,38.15,9100.0,27.0016,27.0087,27.0016,27.0016,9100.0
2007-02-05 13:00:00,38.16,38.24,38.15,38.23,42200.0,27.0087,27.0653,27.0016,27.0582,42200.0
2007-02-05 13:30:00,38.23,38.24,38.23,38.23,21200.0,27.0582,27.0653,27.0582,27.0582,21200.0
2007-02-05 14:00:00,38.23,38.25,38.23,38.24,58800.0,27.0582,27.0724,27.0582,27.0653,58800.0
2007-02-05 14:30:00,38.25,38.34,38.2,38.33,86100.0,27.0724,27.1361,27.037,27.129,86100.0
2007-02-05 15:00:00,38.34,38.36,38.25,38.28,54500.0,27.1361,27.1502,27.0724,27.0936,54500.0
2007-02-05 15:30:00,38.29,38.29,38.17,38.21,38600.0,27.1007,27.1007,27.0157,27.044,38600.0
2007-02-06 09:30:00,38.05,38.38,37.96,38.0,22800.0,27.0012,27.2354,26.9374,26.9658,22800.0
2007-02-06 10:00:00,38.0,38.13,38.0,38.06,9500.0,26.9658,27.058,26.9658,27.0083,9500.0
2007-02-06 10:30:00,38.05,38.07,38.0,38.0,13000.0,27.0012,27.0154,26.9658,26.9658,13000.0
2007-02-06 11:00:00,38.01,38.1,38.0,38.07,18600.0,26.9728,27.0367,26.9658,27.0154,18600.0
2007-02-06 11:30:00,38.07,38.09,38.05,38.05,13900.0,27.0154,27.0296,27.0012,27.0012,13900.0
2007-02-06 12:00:00,38.03,38.07,37.98,38.0,17500.0,26.987,27.0154,26.9516,26.9658,17500.0
2007-02-06 12:30:00,38.01,38.08,38.0,38.03,10800.0,26.9728,27.0225,26.9658,26.987,10800.0
2007-02-06 13:00:00,38.03,38.11,38.03,38.11,7500.0,26.987,27.0438,26.987,27.0438,7500.0
2007-02-06 13:30:00,38.1,38.13,38.09,38.11,4200.0,27.0367,27.058,27.0296,27.0438,4200.0
2007-02-06 14:00:00,38.13,38.16,38.04,38.08,13400.0,27.058,27.0793,26.9941,27.0225,13400.0
2007-02-06 14:30:00,38.09,38.1,38.05,38.09,6500.0,27.0296,27.0367,27.0012,27.0296,6500.0
2007-02-06 15:00:00,38.1,38.19,38.09,38.11,22700.0,27.0367,27.1006,27.0296,27.0438,22700.0
2007-02-06 15:30:00,38.1,38.24,38.1,38.22,52400.0,27.0367,27.1361,27.0367,27.1219,52400.0
2007-02-07 09:30:00,38.36,38.36,38.15,38.18,6900.0,27.2212,27.2212,27.0722,27.0935,6900.0
2007-02-07 10:00:00,38.17,38.27,38.15,38.18,11500.0,27.0864,27.1573,27.0722,27.0935,11500.0
2007-02-07 10:30:00,38.19,38.29,38.17,38.18,13200.0,27.1006,27.1715,27.0864,27.0935,13200.0
2007-02-07 11:00:00,38.18,38.21,38.15,38.15,5600.0,27.0935,27.1148,27.0722,27.0722,5600.0
2007-02-07 11:30:00,38.17,38.2,38.15,38.15,20800.0,27.0864,27.1077,27.0722,27.0722,20800.0
2007-02-07 12:00:00,38.16,38.2,38.14,38.19,13700.0,27.0793,27.1077,27.0651,27.1006,13700.0
2007-02-07 12:30:00,38.2,38.39,38.2,38.37,13200.0,27.1077,27.2425,27.1077,27.2283,13200.0
2007-02-07 13:00:00,38.37,38.41,38.37,38.38,7500.0,27.2283,27.2567,27.2283,27.2354,7500.0
2007-02-07 13:30:00,38.37,38.39,38.34,38.34,7100.0,27.2283,27.2425,27.207,27.207,7100.0
2007-02-07 14:00:00,38.32,38.36,38.32,38.34,6000.0,27.1928,27.2212,27.1928,27.207,6000.0
2007-02-07 14:30:00,38.35,38.37,38.27,38.33,21100.0,27.2141,27.2283,27.1573,27.1999,21100.0
2007-02-07 15:00:00,38.35,38.37,38.3,38.33,22300.0,27.2141,27.2283,27.1786,27.1999,22300.0
2007-02-07 15:30:00,38.32,38.35,38.28,38.32,27600.0,27.1928,27.2141,27.1644,27.1928,27600.0
2007-02-08 09:30:00,38.37,38.37,38.1,38.15,14800.0,27.2283,27.2283,27.0367,27.0722,14800.0
2007-02-08 10:00:00,38.17,38.19,38.05,38.06,8700.0,27.0864,27.1006,27.0012,27.0083,8700.0
2007-02-08 10:30:00,38.06,38.12,38.05,38.05,11700.0,27.0083,27.0509,27.0012,27.0012,11700.0
2007-02-08 11:00:00,38.06,38.12,38.05,38.09,10300.0,27.0083,27.0509,27.0012,27.0296,10300.0
2007-02-08 11:30:00,38.09,38.09,38.01,38.04,11500.0,27.0296,27.0296,26.9728,26.9941,11500.0
2007-02-08 12:00:00,38.04,38.15,38.02,38.09,12800.0,26.9941,27.0722,26.9799,27.0296,12800.0
2007-02-08 12:30:00,38.1,38.17,38.1,38.15,5900.0,27.0367,27.0864,27.0367,27.0722,5900.0
2007-02-08 13:00:00,38.16,38.19,38.13,38.13,8000.0,27.0793,27.1006,27.058,27.058,8000.0
2007-02-08 13:30:00,38.12,38.12,38.01,38.02,17600.0,27.0509,27.0509,26.9728,26.9799,17600.0
2007-02-08 14:00:00,38.03,38.06,38.0,38.0,20400.0,26.987,27.0083,26.9658,26.9658,20400.0
2007-02-08 14:30:00,38.0,38.23,38.0,38.2,19000.0,26.9658,27.129,26.9658,27.1077,19000.0
2007-02-08 15:00:00,38.18,38.19,38.1,38.14,12800.0,27.0935,27.1006,27.0367,27.0651,12800.0
2007-02-08 15:30:00,38.14,38.14,38.09,38.11,16900.0,27.0651,27.0651,27.0296,27.0438,16900.0
2007-02-09 09:30:00,38.22,38.3,38.15,38.2,5400.0,27.1219,27.1786,27.0722,27.1077,5400.0
2007-02-09 10:00:00,38.18,38.19,38.1,38.1,8100.0,27.0935,27.1006,27.0367,27.0367,8100.0
2007-02-09 10:30:00,38.11,38.18,38.1,38.15,8600.0,27.0438,27.0935,27.0367,27.0722,8600.0
2007-02-09 11:00:00,38.14,38.14,38.1,38.11,7300.0,27.0651,27.0651,27.0367,27.0438,7300.0
2007-02-09 11:30:00,38.11,38.17,38.08,38.09,6600.0,27.0438,27.0864,27.0225,27.0296,6600.0
2007-02-09 12:00:00,38.09,38.11,38.07,38.1,4600.0,27.0296,27.0438,27.0154,27.0367,4600.0
2007-02-09 12:30:00,38.1,38.18,38.1,38.17,30700.0,27.0367,27.0935,27.0367,27.0864,30700.0
2007-02-09 13:00:00,38.17,38.18,38.16,38.18,20300.0,27.0864,27.0935,27.0793,27.0935,20300.0
2007-02-09 13:30:00,38.17,38.18,38.15,38.18,18200.0,27.0864,27.0935,27.0722,27.0935,18200.0
2007-02-09 14:00:00,38.17,38.18,38.15,38.15,10100.0,27.0864,27.0935,27.0722,27.0722,10100.0
2007-02-09 14:30:00,38.15,38.16,38.1,38.12,14500.0,27.0722,27.0793,27.0367,27.0509,14500.0
2007-02-09 15:00:00,38.12,38.17,38.1,38.17,19900.0,27.0509,27.0864,27.0367,27.0864,19900.0
2007-02-09 15:30:00,38.17,38.17,38.07,38.08,19900.0,27.0864,27.0864,27.0154,27.0225,19900.0
2007-02-12 09:30:00,38.1,38.28,38.09,38.1,6300.0,27.0367,27.1644,27.0296,27.0367,6300.0
2007-02-12 10:00:00,38.09,38.09,37.92,38.02,14900.0,27.0296,27.0296,26.909,26.9799,14900.0
2007-02-12 10:30:00,38.02,38.05,38.0,38.03,9800.0,26.9799,27.0012,26.9658,26.987,9800.0
2007-02-12 11:00:00,38.02,38.07,38.0,38.01,4400.0,26.9799,27.0154,26.9658,26.9728,4400.0
2007-02-12 11:30:00,38.02,38.06,38.0,38.05,10900.0,26.9799,27.0083,26.9658,27.0012,10900.0
2007-02-12 12:00:00,38.06,38.18,38.05,38.16,8400.0,27.0083,27.0935,27.0012,27.0793,8400.0
2007-02-12 12:30:00,38.17,38.19,38.14,38.17,4900.0,27.0864,27.1006,27.0651,27.0864,4900.0
2007-02-12 13:00:00,38.16,38.19,38.15,38.18,4800.0,27.0793,27.1006,27.0722,27.0935,4800.0
2007-02-12 13:30:00,38.16,38.18,38.16,38.18,11800.0,27.0793,27.0935,27.0793,27.0935,11800.0
2007-02-12 14:00:00,38.17,38.19,38.15,38.18,14100.0,27.0864,27.1006,27.0722,27.0935,14100.0
2007-02-12 14:30:00,38.18,38.18,38.15,38.16,6900.0,27.0935,27.0935,27.0722,27.0793,6900.0
2007-02-12 15:00:00,38.17,38.25,38.16,38.25,12800.0,27.0864,27.1432,27.0793,27.1432,12800.0
2007-02-12 15:30:00,38.25,38.27,38.15,38.17,24500.0,27.1432,27.1573,27.0722,27.0864,24500.0
2007-02-13 09:30:00,38.1,38.27,38.1,38.2,8600.0,27.0367,27.1573,27.0367,27.1077,8600.0
2007-02-13 10:00:00,38.2,38.25,38.16,38.25,6700.0,27.1077,27.1432,27.0793,27.1432,6700.0
2007-02-13 10:30:00,38.25,38.27,38.15,38.15,5700.0,27.1432,27.1573,27.0722,27.0722,5700.0
2007-02-13 11:00:00,38.15,38.17,38.12,38.17,9400.0,27.0722,27.0864,27.0509,27.0864,9400.0
2007-02-13 11:30:00,38.17,38.2,38.14,38.15,11900.0,27.0864,27.1077,27.0651,27.0722,11900.0
2007-02-13 12:00:00,38.13,38.15,38.05,38.09,19400.0,27.058,27.0722,27.0012,27.0296,19400.0
2007-02-13 12:30:00,38.09,38.17,38.07,38.12,18400.0,27.0296,27.0864,27.0154,27.0509,18400.0
2007-02-13 13:00:00,38.12,38.14,38.01,38.01,46400.0,27.0509,27.0651,26.9728,26.9728,46400.0
2007-02-13 13:30:00,38.02,38.05,37.98,38.03,20500.0,26.9799,27.0012,26.9516,26.987,20500.0
2007-02-13 14:00:00,38.04,38.08,38.0,38.01,12800.0,26.9941,27.0225,26.9658,26.9728,12800.0
2007-02-13 14:30:00,38.01,38.04,37.98,38.0,17200.0,26.9728,26.9941,26.9516,26.9658,17200.0
2007-02-13 15:00:00,37.98,38.07,37.97,38.03,7400.0,26.9516,27.0154,26.9445,26.987,7400.0
2007-02-13 15:30:00,38.01,38.14,38.0,38.14,29200.0,26.9728,27.0651,26.9658,27.0651,29200.0
2007-02-14 09:30:00,38.13,38.26,38.04,38.22,14800.0,27.058,27.1503,26.9941,27.1219,14800.0
2007-02-14 10:00:00,38.27,38.52,38.27,38.45,19500.0,27.1573,27.3348,27.1573,27.2851,19500.0
2007-02-14 10:30:00,38.45,38.45,38.23,38.37,7400.0,27.2851,27.2851,27.129,27.2283,7400.0
2007-02-14 11:00:00,38.38,38.45,38.37,38.44,5500.0,27.2354,27.2851,27.2283,27.278,5500.0
2007-02-14 11:30:00,38.44,38.5,38.43,38.45,9700.0,27.278,27.3206,27.2709,27.2851,9700.0
2007-02-14 12:00:00,38.45,38.55,38.44,38.54,11800.0,27.2851,27.356,27.278,27.3489,11800.0
2007-02-14 12:30:00,38.55,38.55,38.5,38.51,16100.0,27.356,27.356,27.3206,27.3277,16100.0
2007-02-14 13:00:00,38.52,38.55,38.51,38.54,10200.0,27.3348,27.356,27.3277,27.3489,10200.0
2007-02-14 13:30:00,38.53,38.56,38.51,38.53,9700.0,27.3419,27.3631,27.3277,27.3419,9700.0
2007-02-14 14:00:00,38.53,38.56,38.46,38.51,19200.0,27.3419,27.3631,27.2922,27.3277,19200.0
2007-02-14 14:30:00,38.5,38.53,38.5,38.52,11300.0,27.3206,27.3419,27.3206,27.3348,11300.0
2007-02-14 15:00:00,38.53,38.59,38.52,38.54,48500.0,27.3419,27.3844,27.3348,27.3489,48500.0
2007-02-14 15:30:00,38.54,38.56,38.48,38.5,21900.0,27.3489,27.3631,27.3064,27.3206,21900.0
2007-02-15 09:30:00,38.44,38.5,38.44,38.47,18000.0,27.278,27.3206,27.278,27.2993,18000.0
2007-02-15 10:00:00,38.48,38.61,38.48,38.57,9600.0,27.3064,27.3986,27.3064,27.3702,9600.0
2007-02-15 10:30:00,38.58,38.6,38.54,38.55,5600.0,27.3773,27.3915,27.3489,27.356,5600.0
2007-02-15 11:00:00,38.55,38.57,38.53,38.53,5700.0,27.356,27.3702,27.3419,27.3419,5700.0
2007-02-15 11:30:00,38.57,38.59,38.55,38.56,5500.0,27.3702,27.3844,27.356,27.3631,5500.0
2007-02-15 12:00:00,38.55,38.56,38.5,38.5,5900.0,27.356,27.3631,27.3206,27.3206,5900.0
2007-02-15 12:30:00,38.51,38.53,38.5,38.5,20200.0,27.3277,27.3419,27.3206,27.3206,20200.0
2007-02-15 13:00:00,38.5,38.51,38.5,38.5,5200.0,27.3206,27.3277,27.3206,27.3206,5200.0
2007-02-15 13:30:00,38.51,38.69,38.5,38.67,17900.0,27.3277,27.4554,27.3206,27.4412,17900.0
2007-02-15 14:00:00,38.67,38.67,38.55,38.63,22300.0,27.4412,27.4412,27.356,27.4128,22300.0
2007-02-15 14:30:00,38.63,38.65,38.61,38.64,16000.0,27.4128,27.427,27.3986,27.4199,16000.0
2007-02-15 15:00:00,38.64,38.65,38.57,38.62,20100.0,27.4199,27.427,27.3702,27.4057,20100.0
2007-02-15 15:30:00,38.6,38.69,38.58,38.58,39300.0,27.3915,27.4554,27.3773,27.3773,39300.0
2007-02-16 09:30:00,38.66,38.85,38.47,38.64,12100.0,27.4341,27.5689,27.2993,27.4199,12100.0
2007-02-16 10:00:00,38.63,38.67,38.6,38.62,8800.0,27.4128,27.4412,27.3915,27.4057,8800.0
2007-02-16 10:30:00,38.62,38.63,38.54,38.59,39500.0,27.4057,27.4128,27.3489,27.3844,39500.0
2007-02-16 11:00:00,38.6,38.64,38.59,38.63,5500.0,27.3915,27.4199,27.3844,27.4128,5500.0
2007-02-16 11:30:00,38.63,38.64,38.57,38.58,12500.0,27.4128,27.4199,27.3702,27.3773,12500.0
2007-02-16 12:00:00,38.58,38.6,38.58,38.59,3200.0,27.3773,27.3915,27.3773,27.3844,3200.0
2007-02-16 12:30:00,38.6,38.65,38.6,38.63,11500.0,27.3915,27.427,27.3915,27.4128,11500.0
2007-02-16 13:00:00,38.64,38.7,38.63,38.69,16300.0,27.4199,27.4625,27.4128,27.4554,16300.0
2007-02-16 13:30:00,38.69,38.72,38.69,38.71,6100.0,27.4554,27.4767,27.4554,27.4696,6100.0
2007-02-16 14:00:00,38.72,38.8,38.72,38.79,12400.0,27.4767,27.5335,27.4767,27.5264,12400.0
2007-02-16 14:30:00,38.78,38.87,38.77,38.85,16200.0,27.5193,27.5831,27.5122,27.5689,16200.0
2007-02-16 15:00:00,38.86,38.86,38.77,38.79,17400.0,27.576,27.576,27.5122,27.5264,17400.0
2007-02-16 15:30:00,38.79,38.86,38.76,38.78,22400.0,27.5264,27.576,27.5051,27.5193,22400.0
2007-02-20 09:30:00,38.69,38.84,38.59,38.64,30600.0,27.4554,27.5618,27.3844,27.4199,30600.0
2007-02-20 10:00:00,38.6,38.62,38.48,38.53,13400.0,27.3915,27.4057,27.3064,27.3419,13400.0
2007-02-20 10:30:00,38.51,38.56,38.5,38.54,7100.0,27.3277,27.3631,27.3206,27.3489,7100.0
2007-02-20 11:00:00,38.58,38.71,38.58,38.68,12400.0,27.3773,27.4696,27.3773,27.4483,12400.0
2007-02-20 11:30:00,38.68,38.73,38.68,38.68,6100.0,27.4483,27.4838,27.4483,27.4483,6100.0
2007-02-20 12:00:00,38.69,38.74,38.68,38.7,4600.0,27.4554,27.4909,27.4483,27.4625,4600.0
2007-02-20 12:30:00,38.7,38.74,38.7,38.74,6500.0,27.4625,27.4909,27.4625,27.4909,6500.0
2007-02-20 13:00:00,38.74,38.74,38.68,38.68,9000.0,27.4909,27.4909,27.4483,27.4483,9000.0
2007-02-20 13:30:00,38.69,38.71,38.68,38.7,12900.0,27.4554,27.4696,27.4483,27.4625,12900.0
2007-02-20 14:00:00,38.69,38.71,38.69,38.7,5400.0,27.4554,27.4696,27.4554,27.4625,5400.0
2007-02-20 14:30:00,38.69,38.71,38.69,38.71,6600.0,27.4554,27.4696,27.4554,27.4696,6600.0
2007-02-20 15:00:00,38.71,38.72,38.68,38.69,26600.0,27.4696,27.4767,27.4483,27.4554,26600.0
2007-02-20 15:30:00,38.69,38.7,38.66,38.68,66300.0,27.4554,27.4625,27.4341,27.4483,66300.0
2007-02-21 09:30:00,38.53,38.59,38.43,38.54,39100.0,27.3419,27.3844,27.2709,27.3489,39100.0
2007-02-21 10:00:00,38.57,38.78,38.57,38.78,11800.0,27.3702,27.5193,27.3702,27.5193,11800.0
2007-02-21 10:30:00,38.79,38.84,38.71,38.83,20600.0,27.5264,27.5618,27.4696,27.5547,20600.0
2007-02-21 11:00:00,38.83,38.85,38.8,38.81,5300.0,27.5547,27.5689,27.5335,27.5405,5300.0
2007-02-21 11:30:00,38.79,38.89,38.5,38.89,23400.0,27.5264,27.5973,27.3206,27.5973,23400.0
2007-02-21 12:00:00,38.89,38.97,38.88,38.94,19400.0,27.5973,27.6541,27.5902,27.6328,19400.0
2007-02-21 12:30:00,38.91,38.99,38.9,38.96,11400.0,27.6115,27.6683,27.6044,27.647,11400.0
2007-02-21 13:00:00,38.96,39.04,38.96,39.04,26800.0,27.647,27.7038,27.647,27.7038,26800.0
2007-02-21 13:30:00,39.03,39.04,38.98,39.0,13800.0,27.6967,27.7038,27.6612,27.6754,13800.0
2007-02-21 14:00:00,38.99,39.02,38.98,39.0,12000.0,27.6683,27.6896,27.6612,27.6754,12000.0
2007-02-21 14:30:00,39.0,39.04,39.0,39.0,21800.0,27.6754,27.7038,27.6754,27.6754,21800.0
2007-02-21 15:00:00,39.0,39.01,38.99,39.0,20600.0,27.6754,27.6825,27.6683,27.6754,20600.0
2007-02-21 15:30:00,39.0,39.03,38.92,38.94,29400.0,27.6754,27.6967,27.6186,27.6328,29400.0
2007-02-22 09:30:00,38.91,38.98,38.8,38.88,7100.0,27.6115,27.6612,27.5335,27.5902,7100.0
2007-02-22 10:00:00,38.88,38.88,38.85,38.86,6500.0,27.5902,27.5902,27.5689,27.576,6500.0
2007-02-22 10:30:00,38.86,38.92,38.85,38.92,6900.0,27.576,27.6186,27.5689,27.6186,6900.0
2007-02-22 11:00:00,38.91,38.92,38.82,38.82,4100.0,27.6115,27.6186,27.5476,27.5476,4100.0
2007-02-22 11:30:00,38.82,38.82,38.78,38.8,21700.0,27.5476,27.5476,27.5193,27.5335,21700.0
2007-02-22 12:00:00,38.8,38.8,38.79,38.79,3000.0,27.5335,27.5335,27.5264,27.5264,3000.0
2007-02-22 12:30:00,38.8,38.81,38.79,38.81,2600.0,27.5335,27.5405,27.5264,27.5405,2600.0
2007-02-22 13:00:00,38.81,38.82,38.79,38.82,10100.0,27.5405,27.5476,27.5264,27.5476,10100.0
2007-02-22 13:30:00,38.83,38.85,38.82,38.85,7900.0,27.5547,27.5689,27.5476,27.5689,7900.0
2007-02-22 14:00:00,38.83,38.85,38.83,38.85,5900.0,27.5547,27.5689,27.5547,27.5689,5900.0
2007-02-22 14:30:00,38.84,38.89,38.84,38.87,10000.0,27.5618,27.5973,27.5618,27.5831,10000.0
2007-02-22 15:00:00,38.87,38.97,38.87,38.96,13100.0,27.5831,27.6541,27.5831,27.647,13100.0
2007-02-22 15:30:00,38.97,38.98,38.95,38.97,24100.0,27.6541,27.6612,27.6399,27.6541,24100.0
2007-02-23 09:30:00,39.0,39.0,38.6,38.75,10900.0,27.6754,27.6754,27.3915,27.498,10900.0
2007-02-23 10:00:00,38.72,38.9,38.7,38.77,11600.0,27.4767,27.6044,27.4625,27.5122,11600.0
2007-02-23 10:30:00,38.76,38.79,38.6,38.67,13800.0,27.5051,27.5264,27.3915,27.4412,13800.0
2007-02-23 11:00:00,38.65,38.66,38.41,38.52,14500.0,27.427,27.4341,27.2567,27.3348,14500.0
2007-02-23 11:30:00,38.51,38.62,38.49,38.62,7500.0,27.3277,27.4057,27.3135,27.4057,7500.0
2007-02-23 12:00:00,38.62,38.62,38.57,38.61,8000.0,27.4057,27.4057,27.3702,27.3986,8000.0
2007-02-23 12:30:00,38.6,38.8,38.6,38.8,14800.0,27.3915,27.5335,27.3915,27.5335,14800.0
2007-02-23 13:00:00,38.81,38.82,38.78,38.81,14600.0,27.5405,27.5476,27.5193,27.5405,14600.0
2007-02-23 13:30:00,38.81,38.87,38.81,38.85,8700.0,27.5405,27.5831,27.5405,27.5689,8700.0
2007-02-23 14:00:00,38.85,38.88,38.84,38.88,9600.0,27.5689,27.5902,27.5618,27.5902,9600.0
2007-02-23 14:30:00,38.86,38.96,38.86,38.96,13400.0,27.576,27.647,27.576,27.647,13400.0
2007-02-23 15:00:00,38.96,38.96,38.89,38.91,20300.0,27.647,27.647,27.5973,27.6115,20300.0
2007-02-23 15:30:00,38.92,39.94,38.84,38.86,25100.0,27.6186,28.3424,27.5618,27.576,25100.0
2007-02-26 09:30:00,39.0,39.0,38.86,38.93,14700.0,27.6754,27.6754,27.576,27.6257,14700.0
2007-02-26 10:00:00,38.93,38.94,38.92,38.92,8300.0,27.6257,27.6328,27.6186,27.6186,8300.0
2007-02-26 10:30:00,38.92,38.93,38.91,38.93,8400.0,27.6186,27.6257,27.6115,27.6257,8400.0
2007-02-26 11:00:00,38.93,38.94,38.92,38.94,7500.0,27.6257,27.6328,27.6186,27.6328,7500.0
2007-02-26 11:30:00,38.93,38.93,38.92,38.93,10700.0,27.6257,27.6257,27.6186,27.6257,10700.0
2007-02-26 12:00:00,38.92,38.93,38.92,38.92,6300.0,27.6186,27.6257,27.6186,27.6186,6300.0
2007-02-26 12:30:00,38.92,38.93,38.81,38.81,16700.0,27.6186,27.6257,27.5405,27.5405,16700.0
2007-02-26 13:00:00,38.78,38.78,38.75,38.75,8100.0,27.5193,27.5193,27.498,27.498,8100.0
2007-02-26 13:30:00,38.75,38.76,38.7,38.71,9300.0,27.498,27.5051,27.4625,27.4696,9300.0
2007-02-26 14:00:00,38.7,38.82,38.7,38.8,8800.0,27.4625,27.5476,27.4625,27.5335,8800.0
2007-02-26 14:30:00,38.8,38.81,38.75,38.75,15700.0,27.5335,27.5405,27.498,27.498,15700.0
2007-02-26 15:00:00,38.76,38.78,38.75,38.77,14600.0,27.5051,27.5193,27.498,27.5122,14600.0
2007-02-26 15:30:00,38.77,38.85,38.77,38.83,16700.0,27.5122,27.5689,27.5122,27.5547,16700.0
2007-02-27 09:30:00,38.55,38.55,37.95,37.97,36900.0,27.356,27.356,26.9303,26.9445,36900.0
2007-02-27 10:00:00,37.98,38.05,37.97,37.99,22900.0,26.9516,27.0012,26.9445,26.9587,22900.0
2007-02-27 10:30:00,38.0,38.11,37.99,38.03,8800.0,26.9658,27.0438,26.9587,26.987,8800.0
2007-02-27 11:00:00,38.03,38.03,37.9,37.9,11900.0,26.987,26.987,26.8948,26.8948,11900.0
2007-02-27 11:30:00,37.9,37.99,37.9,37.95,16500.0,26.8948,26.9587,26.8948,26.9303,16500.0
2007-02-27 12:00:00,37.95,37.95,37.8,37.81,21400.0,26.9303,26.9303,26.8238,26.8309,21400.0
2007-02-27 12:30:00,37.81,37.87,37.8,37.87,8800.0,26.8309,26.8735,26.8238,26.8735,8800.0
2007-02-27 13:00:00,37.88,37.89,37.84,37.86,6600.0,26.8806,26.8877,26.8522,26.8664,6600.0
2007-02-27 13:30:00,37.84,37.86,37.8,37.82,8100.0,26.8522,26.8664,26.8238,26.838,8100.0
2007-02-27 14:00:00,37.82,37.82,37.77,37.77,15400.0,26.838,26.838,26.8025,26.8025,15400.0
2007-02-27 14:30:00,37.76,37.76,37.55,37.58,15800.0,26.7954,26.7954,26.6464,26.6677,15800.0
2007-02-27 15:00:00,37.59,37.69,37.37,37.69,26400.0,26.6748,26.7458,26.5187,26.7458,26400.0
2007-02-27 15:30:00,37.69,37.69,37.55,37.55,35700.0,26.7458,26.7458,26.6464,26.6464,35700.0
2007-02-28 09:30:00,37.54,37.69,36.6,37.0,46700.0,26.6393,26.7458,25.9723,26.2561,46700.0
2007-02-28 10:00:00,36.97,37.27,36.9,37.27,31400.0,26.2348,26.4477,26.1852,26.4477,31400.0
2007-02-28 10:30:00,37.26,37.3,37.17,37.2,22700.0,26.4406,26.469,26.3768,26.3981,22700.0
2007-02-28 11:00:00,37.2,37.23,37.18,37.22,20800.0,26.3981,26.4193,26.3839,26.4122,20800.0
2007-02-28 11:30:00,37.21,37.25,37.07,37.12,17700.0,26.4051,26.4335,26.3058,26.3413,17700.0
2007-02-28 12:00:00,37.12,37.19,37.12,37.15,14600.0,26.3413,26.391,26.3413,26.3626,14600.0
2007-02-28 12:30:00,37.14,37.34,37.11,37.33,9200.0,26.3555,26.4974,26.3342,26.4903,9200.0
2007-02-28 13:00:00,37.35,37.47,37.31,37.47,11100.0,26.5045,26.5896,26.4761,26.5896,11100.0
2007-02-28 13:30:00,37.45,37.45,37.32,37.33,7200.0,26.5755,26.5755,26.4832,26.4903,7200.0
2007-02-28 14:00:00,37.32,37.42,37.31,37.32,14400.0,26.4832,26.5542,26.4761,26.4832,14400.0
2007-02-28 14:30:00,37.32,37.35,37.19,37.2,22000.0,26.4832,26.5045,26.391,26.3981,22000.0
2007-02-28 15:00:00,37.2,37.39,37.19,37.39,14300.0,26.3981,26.5329,26.391,26.5329,14300.0
2007-02-28 15:30:00,37.39,37.41,37.22,37.28,28100.0,26.5329,26.5471,26.4122,26.4548,28100.0
2007-03-01 09:30:00,37.14,37.14,36.77,37.07,31100.0,26.3555,26.3555,26.0929,26.3058,31100.0
2007-03-01 10:00:00,37.07,37.32,36.81,36.81,19700.0,26.3058,26.4832,26.1213,26.1213,19700.0
2007-03-01 10:30:00,36.82,37.26,36.79,37.25,16700.0,26.1284,26.4406,26.1071,26.4335,16700.0
2007-03-01 11:00:00,37.22,37.27,37.04,37.17,17400.0,26.4122,26.4477,26.2845,26.3768,17400.0
2007-03-01 11:30:00,37.16,37.16,36.9,36.95,13300.0,26.3697,26.3697,26.1852,26.2206,13300.0
2007-03-01 12:00:00,36.92,37.11,36.92,36.92,6900.0,26.1994,26.3342,26.1994,26.1994,6900.0
2007-03-01 12:30:00,36.93,36.99,36.93,36.96,5400.0,26.2065,26.249,26.2065,26.2277,5400.0
2007-03-01 13:00:00,36.97,37.06,36.96,37.04,10000.0,26.2348,26.2987,26.2277,26.2845,10000.0
2007-03-01 13:30:00,37.04,37.09,36.98,37.09,7200.0,26.2845,26.32,26.2419,26.32,7200.0
2007-03-01 14:00:00,37.09,37.29,37.08,37.11,18300.0,26.32,26.4619,26.3129,26.3342,18300.0
2007-03-01 14:30:00,37.12,37.38,37.12,37.31,20400.0,26.3413,26.5258,26.3413,26.4761,20400.0
2007-03-01 15:00:00,37.31,37.33,37.03,37.06,18200.0,26.4761,26.4903,26.2774,26.2987,18200.0
2007-03-01 15:30:00,37.04,37.28,37.04,37.2,26800.0,26.2845,26.4548,26.2845,26.3981,26800.0
2007-03-02 09:30:00,37.08,37.08,36.79,36.79,10300.0,26.3129,26.3129,26.1071,26.1071,10300.0
2007-03-02 10:00:00,36.79,36.98,36.79,36.85,9400.0,26.1071,26.2419,26.1071,26.1497,9400.0
2007-03-02 10:30:00,36.85,36.98,36.85,36.88,7000.0,26.1497,26.2419,26.1497,26.171,7000.0
2007-03-02 11:00:00,36.88,37.0,36.81,36.99,8300.0,26.171,26.2561,26.1213,26.249,8300.0
2007-03-02 11:30:00,36.99,37.02,36.96,37.01,6500.0,26.249,26.2703,26.2277,26.2632,6500.0
2007-03-02 12:00:00,37.02,37.03,36.9,36.91,7200.0,26.2703,26.2774,26.1852,26.1923,7200.0
2007-03-02 12:30:00,36.9,36.97,36.88,36.9,9600.0,26.1852,26.2348,26.171,26.1852,9600.0
2007-03-02 13:00:00,36.91,36.94,36.87,36.88,10600.0,26.1923,26.2135,26.1639,26.171,10600.0
2007-03-02 13:30:00,36.88,37.01,36.86,37.01,9500.0,26.171,26.2632,26.1568,26.2632,9500.0
2007-03-02 14:00:00,37.02,37.03,36.98,37.01,17300.0,26.2703,26.2774,26.2419,26.2632,17300.0
2007-03-02 14:30:00,37.0,37.16,37.0,37.09,13400.0,26.2561,26.3697,26.2561,26.32,13400.0
2007-03-02 15:00:00,37.09,37.14,37.02,37.06,28400.0,26.32,26.3555,26.2703,26.2987,28400.0
2007-03-02 15:30:00,37.06,37.16,37.02,37.02,44700.0,26.2987,26.3697,26.2703,26.2703,44700.0
2007-03-05 09:30:00,36.91,37.0,36.79,36.97,37400.0,26.1923,26.2561,26.1071,26.2348,37400.0
2007-03-05 10:00:00,36.96,36.98,36.85,36.85,45700.0,26.2277,26.2419,26.1497,26.1497,45700.0
2007-03-05 10:30:00,36.85,36.86,36.8,36.83,16500.0,26.1497,26.1568,26.1142,26.1355,16500.0
2007-03-05 11:00:00,36.82,36.88,36.8,36.8,22800.0,26.1284,26.171,26.1142,26.1142,22800.0
2007-03-05 11:30:00,36.81,36.83,36.75,36.76,33500.0,26.1213,26.1355,26.0787,26.0858,33500.0
2007-03-05 12:00:00,36.76,36.77,36.75,36.77,8400.0,26.0858,26.0929,26.0787,26.0929,8400.0
2007-03-05 12:30:00,36.76,36.78,36.75,36.76,7500.0,26.0858,26.1,26.0787,26.0858,7500.0
2007-03-05 13:00:00,36.77,36.8,36.75,36.76,17100.0,26.0929,26.1142,26.0787,26.0858,17100.0
2007-03-05 13:30:00,36.76,36.78,36.75,36.75,12500.0,26.0858,26.1,26.0787,26.0787,12500.0
2007-03-05 14:00:00,36.75,36.76,36.74,36.74,17600.0,26.0787,26.0858,26.0716,26.0716,17600.0
2007-03-05 14:30:00,36.75,36.77,36.71,36.77,29000.0,26.0787,26.0929,26.0503,26.0929,29000.0
2007-03-05 15:00:00,36.78,36.8,36.56,36.56,39100.0,26.1,26.1142,25.9439,25.9439,39100.0
2007-03-05 15:30:00,36.57,36.62,36.45,36.46,24600.0,25.951,25.9865,25.8658,25.8729,24600.0
2007-03-06 09:30:00,36.56,36.82,36.44,36.82,14100.0,25.9439,26.1284,25.8587,26.1284,14100.0
2007-03-06 10:00:00,36.82,36.93,36.81,36.89,15400.0,26.1284,26.2065,26.1213,26.1781,15400.0
2007-03-06 10:30:00,36.88,36.89,36.83,36.86,26500.0,26.171,26.1781,26.1355,26.1568,26500.0
2007-03-06 11:00:00,36.86,37.04,36.86,37.01,37000.0,26.1568,26.2845,26.1568,26.2632,37000.0
2007-03-06 11:30:00,37.03,37.12,37.02,37.08,25000.0,26.2774,26.3413,26.2703,26.3129,25000.0
2007-03-06 12:00:00,37.08,37.11,37.05,37.06,5400.0,26.3129,26.3342,26.2916,26.2987,5400.0
2007-03-06 12:30:00,37.06,37.2,37.03,37.2,14300.0,26.2987,26.3981,26.2774,26.3981,14300.0
2007-03-06 13:00:00,37.2,37.29,37.17,37.2,15000.0,26.3981,26.4619,26.3768,26.3981,15000.0
2007-03-06 13:30:00,37.2,37.3,37.17,37.3,9600.0,26.3981,26.469,26.3768,26.469,9600.0
2007-03-06 14:00:00,37.31,37.32,37.24,37.3,8200.0,26.4761,26.4832,26.4264,26.469,8200.0
2007-03-06 14:30:00,37.3,37.38,37.22,37.37,22300.0,26.469,26.5258,26.4122,26.5187,22300.0
2007-03-06 15:00:00,37.38,37.45,37.38,37.43,19200.0,26.5258,26.5755,26.5258,26.5613,19200.0
2007-03-06 15:30:00,37.43,37.43,37.33,37.33,36700.0,26.5613,26.5613,26.4903,26.4903,36700.0
2007-03-07 09:30:00,37.4,37.4,37.1,37.32,5800.0,26.54,26.54,26.3271,26.4832,5800.0
2007-03-07 10:00:00,37.32,37.32,37.21,37.21,12700.0,26.4832,26.4832,26.4051,26.4051,12700.0
2007-03-07 10:30:00,37.21,37.24,37.12,37.22,13500.0,26.4051,26.4264,26.3413,26.4122,13500.0
2007-03-07 11:00:00,37.19,37.2,37.0,37.01,5100.0,26.391,26.3981,26.2561,26.2632,5100.0
2007-03-07 11:30:00,37.0,37.06,36.96,37.03,14900.0,26.2561,26.2987,26.2277,26.2774,14900.0
2007-03-07 12:00:00,37.05,37.15,37.05,37.11,8300.0,26.2916,26.3626,26.2916,26.3342,8300.0
2007-03-07 12:30:00,37.11,37.23,37.0,37.11,8900.0,26.3342,26.4193,26.2561,26.3342,8900.0
2007-03-07 13:00:00,37.11,37.12,37.1,37.11,3600.0,26.3342,26.3413,26.3271,26.3342,3600.0
2007-03-07 13:30:00,37.11,37.25,37.1,37.24,17400.0,26.3342,26.4335,26.3271,26.4264,17400.0
2007-03-07 14:00:00,37.22,37.27,37.01,37.03,15600.0,26.4122,26.4477,26.2632,26.2774,15600.0
2007-03-07 14:30:00,37.04,37.11,37.03,37.07,4500.0,26.2845,26.3342,26.2774,26.3058,4500.0
2007-03-07 15:00:00,37.07,37.17,37.07,37.16,9600.0,26.3058,26.3768,26.3058,26.3697,9600.0
2007-03-07 15:30:00,37.12,37.17,37.04,37.07,31300.0,26.3413,26.3768,26.2845,26.3058,31300.0
2007-03-08 09:30:00,37.19,37.51,37.13,37.38,9600.0,26.391,26.618,26.3484,26.5258,9600.0
2007-03-08 10:00:00,37.38,37.38,37.22,37.35,13900.0,26.5258,26.5258,26.4122,26.5045,13900.0
2007-03-08 10:30:00,37.35,37.35,37.27,37.28,8000.0,26.5045,26.5045,26.4477,26.4548,8000.0
2007-03-08 11:00:00,37.29,37.3,37.24,37.25,7000.0,26.4619,26.469,26.4264,26.4335,7000.0
2007-03-08 11:30:00,37.25,37.36,37.25,37.33,9200.0,26.4335,26.5116,26.4335,26.4903,9200.0
2007-03-08 12:00:00,37.33,37.38,37.3,37.38,31200.0,26.4903,26.5258,26.469,26.5258,31200.0
2007-03-08 12:30:00,37.38,37.5,37.37,37.42,34800.0,26.5258,26.6109,26.5187,26.5542,34800.0
2007-03-08 13:00:00,37.41,37.42,37.32,37.37,19100.0,26.5471,26.5542,26.4832,26.5187,19100.0
2007-03-08 13:30:00,37.38,37.38,37.32,37.33,5700.0,26.5258,26.5258,26.4832,26.4903,5700.0
2007-03-08 14:00:00,37.32,37.33,37.15,37.15,20100.0,26.4832,26.4903,26.3626,26.3626,20100.0
2007-03-08 14:30:00,37.18,37.18,37.01,37.09,39600.0,26.3839,26.3839,26.2632,26.32,39600.0
2007-03-08 15:00:00,37.08,37.17,37.08,37.13,19800.0,26.3129,26.3768,26.3129,26.3484,19800.0
2007-03-08 15:30:00,37.13,37.14,37.09,37.12,50700.0,26.3484,26.3555,26.32,26.3413,50700.0
2007-03-09 09:30:00,37.12,37.33,37.05,37.12,7600.0,26.3413,26.4903,26.2916,26.3413,7600.0
2007-03-09 10:00:00,37.1,37.12,37.0,37.1,6900.0,26.3271,26.3413,26.2561,26.3271,6900.0
2007-03-09 10:30:00,37.13,37.16,37.07,37.12,16100.0,26.3484,26.3697,26.3058,26.3413,16100.0
2007-03-09 11:00:00,37.12,37.14,37.06,37.09,51900.0,26.3413,26.3555,26.2987,26.32,51900.0
2007-03-09 11:30:00,37.08,37.09,37.08,37.09,3400.0,26.3129,26.32,26.3129,26.32,3400.0
2007-03-09 12:00:00,37.09,37.09,37.07,37.09,3800.0,26.32,26.32,26.3058,26.32,3800.0
2007-03-09 12:30:00,37.09,37.09,37.04,37.04,2900.0,26.32,26.32,26.2845,26.2845,2900.0
2007-03-09 13:00:00,37.05,37.09,37.0,37.02,6900.0,26.2916,26.32,26.2561,26.2703,6900.0
2007-03-09 13:30:00,37.02,37.03,36.96,36.96,3500.0,26.2703,26.2774,26.2277,26.2277,3500.0
2007-03-09 14:00:00,36.96,36.96,36.86,36.89,15800.0,26.2277,26.2277,26.1568,26.1781,15800.0
2007-03-09 14:30:00,36.89,36.93,36.85,36.89,16300.0,26.1781,26.2065,26.1497,26.1781,16300.0
2007-03-09 15:00:00,36.88,37.0,36.87,36.99,14300.0,26.171,26.2561,26.1639,26.249,14300.0
2007-03-09 15:30:00,37.0,37.0,36.99,37.0,10600.0,26.2561,26.2561,26.249,26.2561,10600.0
2007-03-12 09:30:00,37.0,37.0,36.53,36.78,14000.0,26.2561,26.2561,25.9226,26.1,14000.0
2007-03-12 10:00:00,36.78,36.85,36.78,36.84,3600.0,26.1,26.1497,26.1,26.1426,3600.0
2007-03-12 10:30:00,36.84,36.85,36.81,36.81,5000.0,26.1426,26.1497,26.1213,26.1213,5000.0
2007-03-12 11:00:00,36.82,36.83,36.73,36.73,4000.0,26.1284,26.1355,26.0645,26.0645,4000.0
2007-03-12 11:30:00,36.72,36.75,36.69,36.69,7600.0,26.0574,26.0787,26.0361,26.0361,7600.0
2007-03-12 12:00:00,36.7,36.72,36.68,36.7,34100.0,26.0432,26.0574,26.029,26.0432,34100.0
2007-03-12 12:30:00,36.7,36.7,36.68,36.69,74300.0,26.0432,26.0432,26.029,26.0361,74300.0
2007-03-12 13:00:00,36.68,36.68,36.64,36.65,9700.0,26.029,26.029,26.0007,26.0078,9700.0
2007-03-12 13:30:00,36.64,36.65,36.63,36.65,8800.0,26.0007,26.0078,25.9936,26.0078,8800.0
2007-03-12 14:00:00,36.63,36.65,36.63,36.65,8700.0,25.9936,26.0078,25.9936,26.0078,8700.0
2007-03-12 14:30:00,36.65,36.65,36.64,36.64,24800.0,26.0078,26.0078,26.0007,26.0007,24800.0
2007-03-12 15:00:00,36.64,36.65,36.63,36.63,41800.0,26.0007,26.0078,25.9936,25.9936,41800.0
2007-03-12 15:30:00,36.63,36.7,36.62,36.7,36400.0,25.9936,26.0432,25.9865,26.0432,36400.0
2007-03-13 09:30:00,36.52,36.63,36.05,36.16,27100.0,25.9155,25.9936,25.582,25.66,27100.0
2007-03-13 10:00:00,36.15,36.19,36.12,36.19,18300.0,25.6529,25.6813,25.6317,25.6813,18300.0
2007-03-13 10:30:00,36.18,36.22,36.13,36.22,19200.0,25.6742,25.7026,25.6388,25.7026,19200.0
2007-03-13 11:00:00,36.22,36.22,36.16,36.18,55000.0,25.7026,25.7026,25.66,25.6742,55000.0
2007-03-13 11:30:00,36.18,36.19,36.15,36.18,48500.0,25.6742,25.6813,25.6529,25.6742,48500.0
2007-03-13 12:00:00,36.18,36.19,36.15,36.15,18400.0,25.6742,25.6813,25.6529,25.6529,18400.0
2007-03-13 12:30:00,36.14,36.15,35.96,36.03,29800.0,25.6458,25.6529,25.5181,25.5678,29800.0
2007-03-13 13:00:00,36.02,36.2,36.02,36.16,41300.0,25.5607,25.6884,25.5607,25.66,41300.0
2007-03-13 13:30:00,36.15,36.16,36.01,36.09,23400.0,25.6529,25.66,25.5536,25.6104,23400.0
2007-03-13 14:00:00,36.09,36.1,35.82,35.94,37300.0,25.6104,25.6175,25.4188,25.5039,37300.0
2007-03-13 14:30:00,35.94,36.06,35.94,36.0,69000.0,25.5039,25.5891,25.5039,25.5465,69000.0
2007-03-13 15:00:00,35.98,36.04,35.8,35.87,85600.0,25.5323,25.5749,25.4046,25.4542,85600.0
2007-03-13 15:30:00,35.86,35.98,35.75,35.75,71200.0,25.4472,25.5323,25.3691,25.3691,71200.0
2007-03-14 09:30:00,35.75,35.94,35.53,35.53,17200.0,25.3691,25.5039,25.213,25.213,17200.0
2007-03-14 10:00:00,35.53,35.53,35.31,35.46,21000.0,25.213,25.213,25.0569,25.1633,21000.0
2007-03-14 10:30:00,35.42,35.5,35.34,35.45,23600.0,25.1349,25.1917,25.0781,25.1562,23600.0
2007-03-14 11:00:00,35.46,35.52,35.39,35.5,8200.0,25.1633,25.2059,25.1136,25.1917,8200.0
2007-03-14 11:30:00,35.46,35.46,35.3,35.3,17700.0,25.1633,25.1633,25.0498,25.0498,17700.0
2007-03-14 12:00:00,35.3,35.3,35.0,35.07,41300.0,25.0498,25.0498,24.8369,24.8865,41300.0
2007-03-14 12:30:00,35.08,35.18,35.0,35.05,25600.0,24.8936,24.9646,24.8369,24.8724,25600.0
2007-03-14 13:00:00,35.06,35.21,35.04,35.2,45000.0,24.8795,24.9859,24.8653,24.9788,45000.0
2007-03-14 13:30:00,35.19,35.25,35.14,35.21,38600.0,24.9717,25.0143,24.9362,24.9859,38600.0
2007-03-14 14:00:00,35.2,35.25,35.15,35.25,46400.0,24.9788,25.0143,24.9433,25.0143,46400.0
2007-03-14 14:30:00,35.25,35.25,35.14,35.25,59100.0,25.0143,25.0143,24.9362,25.0143,59100.0
2007-03-14 15:00:00,35.25,35.31,35.22,35.29,73700.0,25.0143,25.0569,24.993,25.0427,73700.0
2007-03-14 15:30:00,35.29,35.31,35.27,35.29,130700.0,25.0427,25.0569,25.0285,25.0427,130700.0
2007-03-15 09:30:00,35.2,35.34,35.16,35.25,42000.0,24.9788,25.0781,24.9504,25.0143,42000.0
2007-03-15 10:00:00,35.25,35.38,35.25,35.38,29400.0,25.0143,25.1065,25.0143,25.1065,29400.0
2007-03-15 10:30:00,35.39,35.39,35.31,35.33,51200.0,25.1136,25.1136,25.0569,25.0711,51200.0
2007-03-15 11:00:00,35.32,35.37,35.16,35.31,44700.0,25.064,25.0994,24.9504,25.0569,44700.0
2007-03-15 11:30:00,35.3,35.36,35.19,35.25,19600.0,25.0498,25.0923,24.9717,25.0143,19600.0
2007-03-15 12:00:00,35.25,35.34,35.25,35.31,25300.0,25.0143,25.0781,25.0143,25.0569,25300.0
2007-03-15 12:30:00,35.3,35.31,35.25,35.29,30200.0,25.0498,25.0569,25.0143,25.0427,30200.0
2007-03-15 13:00:00,35.3,35.31,35.29,35.31,13700.0,25.0498,25.0569,25.0427,25.0569,13700.0
2007-03-15 13:30:00,35.3,35.33,35.21,35.32,29500.0,25.0498,25.0711,24.9859,25.064,29500.0
2007-03-15 14:00:00,35.32,35.33,35.3,35.32,25300.0,25.064,25.0711,25.0498,25.064,25300.0
2007-03-15 14:30:00,35.32,35.37,35.31,35.33,40000.0,25.064,25.0994,25.0569,25.0711,40000.0
2007-03-15 15:00:00,35.35,35.43,35.34,35.41,35900.0,25.0852,25.142,25.0781,25.1278,35900.0
2007-03-15 15:30:00,35.41,35.47,35.4,35.47,49400.0,25.1278,25.1704,25.1207,25.1704,49400.0
2007-03-16 09:30:00,35.41,35.6,35.41,35.55,36000.0,25.1278,25.2627,25.1278,25.2272,36000.0
2007-03-16 10:00:00,35.55,35.62,35.47,35.54,12000.0,25.2272,25.2768,25.1704,25.2201,12000.0
2007-03-16 10:30:00,35.54,35.59,35.49,35.54,17400.0,25.2201,25.2556,25.1846,25.2201,17400.0
2007-03-16 11:00:00,35.52,35.59,35.51,35.51,21300.0,25.2059,25.2556,25.1988,25.1988,21300.0
2007-03-16 11:30:00,35.5,35.54,35.49,35.54,11300.0,25.1917,25.2201,25.1846,25.2201,11300.0
2007-03-16 12:00:00,35.53,35.58,35.52,35.54,9800.0,25.213,25.2485,25.2059,25.2201,9800.0
2007-03-16 12:30:00,35.53,35.57,35.52,35.54,12300.0,25.213,25.2414,25.2059,25.2201,12300.0
2007-03-16 13:00:00,35.54,35.62,35.54,35.55,25500.0,25.2201,25.2768,25.2201,25.2272,25500.0
2007-03-16 13:30:00,35.55,35.59,35.55,35.57,4400.0,25.2272,25.2556,25.2272,25.2414,4400.0
2007-03-16 14:00:00,35.58,35.61,35.41,35.42,33000.0,25.2485,25.2697,25.1278,25.1349,33000.0
2007-03-16 14:30:00,35.41,35.43,35.41,35.42,6500.0,25.1278,25.142,25.1278,25.1349,6500.0
2007-03-16 15:00:00,35.42,35.51,35.42,35.51,8700.0,25.1349,25.1988,25.1349,25.1988,8700.0
2007-03-16 15:30:00,35.51,35.52,35.44,35.48,21200.0,25.1988,25.2059,25.1491,25.1775,21200.0
2007-03-19 09:30:00,35.61,35.8,35.43,35.63,19100.0,25.2697,25.4046,25.142,25.2839,19100.0
2007-03-19 10:00:00,35.64,35.64,35.43,35.56,10400.0,25.291,25.291,25.142,25.2343,10400.0
2007-03-19 10:30:00,35.55,35.78,35.55,35.75,16100.0,25.2272,25.3904,25.2272,25.3691,16100.0
2007-03-19 11:00:00,35.73,35.75,35.65,35.7,12400.0,25.3549,25.3691,25.2981,25.3336,12400.0
2007-03-19 11:30:00,35.69,35.69,35.61,35.66,69000.0,25.3265,25.3265,25.2697,25.3052,69000.0
2007-03-19 12:00:00,35.66,35.66,35.63,35.63,16700.0,25.3052,25.3052,25.2839,25.2839,16700.0
2007-03-19 12:30:00,35.63,35.63,35.55,35.55,7800.0,25.2839,25.2839,25.2272,25.2272,7800.0
2007-03-19 13:00:00,35.55,35.56,35.53,35.55,25200.0,25.2272,25.2343,25.213,25.2272,25200.0
2007-03-19 13:30:00,35.55,35.56,35.51,35.54,15600.0,25.2272,25.2343,25.1988,25.2201,15600.0
2007-03-19 14:00:00,35.55,35.55,35.5,35.51,13600.0,25.2272,25.2272,25.1917,25.1988,13600.0
2007-03-19 14:30:00,35.51,35.56,35.49,35.55,15900.0,25.1988,25.2343,25.1846,25.2272,15900.0
2007-03-19 15:00:00,35.55,35.55,35.47,35.48,14100.0,25.2272,25.2272,25.1704,25.1775,14100.0
2007-03-19 15:30:00,35.46,35.55,35.45,35.46,28700.0,25.1633,25.2272,25.1562,25.1633,28700.0
2007-03-20 09:30:00,35.45,35.56,35.39,35.44,20900.0,25.1562,25.2343,25.1136,25.1491,20900.0
2007-03-20 10:00:00,35.43,35.45,35.35,35.4,25300.0,25.142,25.1562,25.0852,25.1207,25300.0
2007-03-20 10:30:00,35.4,35.43,35.36,35.37,26300.0,25.1207,25.142,25.0923,25.0994,26300.0
2007-03-20 11:00:00,35.38,35.48,35.38,35.45,19100.0,25.1065,25.1775,25.1065,25.1562,19100.0
2007-03-20 11:30:00,35.45,35.45,35.42,35.44,18100.0,25.1562,25.1562,25.1349,25.1491,18100.0
2007-03-20 12:00:00,35.45,35.45,35.4,35.44,24300.0,25.1562,25.1562,25.1207,25.1491,24300.0
2007-03-20 12:30:00,35.45,35.51,35.45,35.47,24900.0,25.1562,25.1988,25.1562,25.1704,24900.0
2007-03-20 13:00:00,35.48,35.5,35.47,35.49,13000.0,25.1775,25.1917,25.1704,25.1846,13000.0
2007-03-20 13:30:00,35.48,35.49,35.46,35.46,14200.0,25.1775,25.1846,25.1633,25.1633,14200.0
2007-03-20 14:00:00,35.47,35.5,35.46,35.47,9600.0,25.1704,25.1917,25.1633,25.1704,9600.0
2007-03-20 14:30:00,35.47,35.5,35.46,35.49,15600.0,25.1704,25.1917,25.1633,25.1846,15600.0
2007-03-20 15:00:00,35.49,35.54,35.46,35.46,23100.0,25.1846,25.2201,25.1633,25.1633,23100.0
2007-03-20 15:30:00,35.47,35.49,35.44,35.45,47100.0,25.1704,25.1846,25.1491,25.1562,47100.0
2007-03-21 09:30:00,35.3,35.74,35.3,35.6,35500.0,25.0498,25.362,25.0498,25.2627,35500.0
2007-03-21 10:00:00,35.58,35.59,35.5,35.53,14300.0,25.2485,25.2556,25.1917,25.213,14300.0
2007-03-21 10:30:00,35.53,35.56,35.5,35.53,10900.0,25.213,25.2343,25.1917,25.213,10900.0
2007-03-21 11:00:00,35.52,35.55,35.48,35.49,13500.0,25.2059,25.2272,25.1775,25.1846,13500.0
2007-03-21 11:30:00,35.49,35.55,35.49,35.53,9200.0,25.1846,25.2272,25.1846,25.213,9200.0
2007-03-21 12:00:00,35.52,35.56,35.52,35.53,7200.0,25.2059,25.2343,25.2059,25.213,7200.0
2007-03-21 12:30:00,35.54,35.57,35.54,35.57,3300.0,25.2201,25.2414,25.2201,25.2414,3300.0
2007-03-21 13:00:00,35.56,35.58,35.54,35.57,4100.0,25.2343,25.2485,25.2201,25.2414,4100.0
2007-03-21 13:30:00,35.57,35.64,35.54,35.6,12200.0,25.2414,25.291,25.2201,25.2627,12200.0
2007-03-21 14:00:00,35.6,35.91,35.59,35.9,20700.0,25.2627,25.4826,25.2556,25.4755,20700.0
2007-03-21 14:30:00,35.9,36.4,35.8,36.39,36000.0,25.4755,25.8304,25.4046,25.8233,36000.0
2007-03-21 15:00:00,36.36,36.44,36.21,36.23,40600.0,25.802,25.8587,25.6955,25.7097,40600.0
2007-03-21 15:30:00,36.28,36.4,36.28,36.3,41500.0,25.7452,25.8304,25.7452,25.7594,41500.0
2007-03-22 09:30:00,36.47,36.49,36.33,36.37,21100.0,25.88,25.8942,25.7807,25.8091,21100.0
2007-03-22 10:00:00,36.39,36.4,36.25,36.31,19700.0,25.8233,25.8304,25.7239,25.7665,19700.0
2007-03-22 10:30:00,36.3,36.32,36.08,36.27,25600.0,25.7594,25.7736,25.6033,25.7381,25600.0
2007-03-22 11:00:00,36.25,36.38,36.22,36.38,11900.0,25.7239,25.8162,25.7026,25.8162,11900.0
2007-03-22 11:30:00,36.36,36.55,36.24,36.54,155900.0,25.802,25.9368,25.7168,25.9297,155900.0
2007-03-22 12:00:00,36.54,36.64,36.32,36.58,24700.0,25.9297,26.0007,25.7736,25.9581,24700.0
2007-03-22 12:30:00,36.56,36.64,36.53,36.55,19300.0,25.9439,26.0007,25.9226,25.9368,19300.0
2007-03-22 13:00:00,36.54,36.57,36.53,36.55,6100.0,25.9297,25.951,25.9226,25.9368,6100.0
2007-03-22 13:30:00,36.54,36.58,36.46,36.54,36000.0,25.9297,25.9581,25.8729,25.9297,36000.0
2007-03-22 14:00:00,36.55,36.57,36.53,36.55,12300.0,25.9368,25.951,25.9226,25.9368,12300.0
2007-03-22 14:30:00,36.54,36.56,36.49,36.54,16200.0,25.9297,25.9439,25.8942,25.9297,16200.0
2007-03-22 15:00:00,36.52,36.53,36.49,36.51,22500.0,25.9155,25.9226,25.8942,25.9084,22500.0
2007-03-22 15:30:00,36.51,36.51,36.48,36.51,56500.0,25.9084,25.9084,25.8871,25.9084,56500.0
2007-03-23 09:30:00,36.45,36.55,36.45,36.54,17500.0,25.8658,25.9368,25.8658,25.9297,17500.0
2007-03-23 10:00:00,36.55,36.69,36.55,36.66,18000.0,25.9368,26.0361,25.9368,26.0149,18000.0
2007-03-23 10:30:00,36.67,36.73,36.66,36.72,8600.0,26.0219,26.0645,26.0149,26.0574,8600.0
2007-03-23 11:00:00,36.71,36.72,36.65,36.66,8600.0,26.0503,26.0574,26.0078,26.0149,8600.0
2007-03-23 11:30:00,36.66,36.67,36.65,36.67,8000.0,26.0149,26.0219,26.0078,26.0219,8000.0
2007-03-23 12:00:00,36.67,36.7,36.67,36.7,3900.0,26.0219,26.0432,26.0219,26.0432,3900.0
2007-03-23 12:30:00,36.7,36.75,36.7,36.75,6400.0,26.0432,26.0787,26.0432,26.0787,6400.0
2007-03-23 13:00:00,36.75,36.76,36.73,36.76,6900.0,26.0787,26.0858,26.0645,26.0858,6900.0
2007-03-23 13:30:00,36.76,36.84,36.75,36.81,11200.0,26.0858,26.1426,26.0787,26.1213,11200.0
2007-03-23 14:00:00,36.81,36.96,36.81,36.9,29100.0,26.1213,26.2277,26.1213,26.1852,29100.0
2007-03-23 14:30:00,36.89,36.95,36.87,36.95,18800.0,26.1781,26.2206,26.1639,26.2206,18800.0
2007-03-23 15:00:00,36.94,36.96,36.92,36.96,18600.0,26.2135,26.2277,26.1994,26.2277,18600.0
2007-03-23 15:30:00,36.96,36.98,36.94,36.96,30000.0,26.2277,26.2419,26.2135,26.2277,30000.0
2007-03-26 09:30:00,37.0,37.46,36.99,37.45,74400.0,26.2561,26.5826,26.249,26.5755,74400.0
2007-03-26 10:00:00,37.47,37.51,36.81,36.88,83300.0,26.5896,26.618,26.1213,26.171,83300.0
2007-03-26 10:30:00,36.86,37.03,36.72,36.77,8000.0,26.1568,26.2774,26.0574,26.0929,8000.0
2007-03-26 11:00:00,36.74,36.74,36.56,36.67,13200.0,26.0716,26.0716,25.9439,26.0219,13200.0
2007-03-26 11:30:00,36.69,36.8,36.68,36.7,9800.0,26.0361,26.1142,26.029,26.0432,9800.0
2007-03-26 12:00:00,36.73,36.77,36.66,36.77,8100.0,26.0645,26.0929,26.0149,26.0929,8100.0
2007-03-26 12:30:00,36.74,36.74,36.64,36.68,70600.0,26.0716,26.0716,26.0007,26.029,70600.0
2007-03-26 13:00:00,36.68,36.71,36.68,36.68,7700.0,26.029,26.0503,26.029,26.029,7700.0
2007-03-26 13:30:00,36.69,36.76,36.68,36.72,9200.0,26.0361,26.0858,26.029,26.0574,9200.0
2007-03-26 14:00:00,36.74,36.79,36.73,36.73,5000.0,26.0716,26.1071,26.0645,26.0645,5000.0
2007-03-26 14:30:00,36.73,36.74,36.71,36.72,6100.0,26.0645,26.0716,26.0503,26.0574,6100.0
2007-03-26 15:00:00,36.71,36.74,36.68,36.72,7800.0,26.0503,26.0716,26.029,26.0574,7800.0
2007-03-26 15:30:00,36.74,36.84,36.73,36.83,17800.0,26.0716,26.1426,26.0645,26.1355,17800.0
2007-03-27 09:30:00,36.83,36.83,36.5,36.5,37600.0,26.1355,26.1355,25.9013,25.9013,37600.0
2007-03-27 10:00:00,36.5,36.72,36.48,36.72,11200.0,25.9013,26.0574,25.8871,26.0574,11200.0
2007-03-27 10:30:00,36.71,36.73,36.67,36.7,6100.0,26.0503,26.0645,26.0219,26.0432,6100.0
2007-03-27 11:00:00,36.7,36.7,36.6,36.6,6300.0,26.0432,26.0432,25.9723,25.9723,6300.0
2007-03-27 11:30:00,36.6,36.64,36.51,36.61,10500.0,25.9723,26.0007,25.9084,25.9794,10500.0
2007-03-27 12:00:00,36.61,36.7,36.6,36.64,7500.0,25.9794,26.0432,25.9723,26.0007,7500.0
2007-03-27 12:30:00,36.65,36.7,36.62,36.68,6400.0,26.0078,26.0432,25.9865,26.029,6400.0
2007-03-27 13:00:00,36.67,36.74,36.64,36.73,6600.0,26.0219,26.0716,26.0007,26.0645,6600.0
2007-03-27 13:30:00,36.73,36.74,36.72,36.73,6200.0,26.0645,26.0716,26.0574,26.0645,6200.0
2007-03-27 14:00:00,36.73,36.81,36.63,36.8,24800.0,26.0645,26.1213,25.9936,26.1142,24800.0
2007-03-27 14:30:00,36.8,36.8,36.66,36.72,16900.0,26.1142,26.1142,26.0149,26.0574,16900.0
2007-03-27 15:00:00,36.75,36.76,36.67,36.76,23500.0,26.0787,26.0858,26.0219,26.0858,23500.0
2007-03-27 15:30:00,36.75,36.76,36.7,36.72,37300.0,26.0787,26.0858,26.0432,26.0574,37300.0
2007-03-28 09:30:00,36.8,36.86,36.57,36.57,12300.0,26.1142,26.1568,25.951,25.951,12300.0
2007-03-28 10:00:00,36.56,36.69,36.56,36.68,7700.0,25.9439,26.0361,25.9439,26.029,7700.0
2007-03-28 10:30:00,36.67,36.69,36.65,36.69,23200.0,26.0219,26.0361,26.0078,26.0361,23200.0
2007-03-28 11:00:00,36.68,36.74,36.64,36.64,7100.0,26.029,26.0716,26.0007,26.0007,7100.0
2007-03-28 11:30:00,36.65,36.72,36.64,36.7,7900.0,26.0078,26.0574,26.0007,26.0432,7900.0
2007-03-28 12:00:00,36.7,36.84,36.69,36.84,15500.0,26.0432,26.1426,26.0361,26.1426,15500.0
2007-03-28 12:30:00,36.8,36.8,36.7,36.71,9000.0,26.1142,26.1142,26.0432,26.0503,9000.0
2007-03-28 13:00:00,36.7,36.75,36.7,36.7,13600.0,26.0432,26.0787,26.0432,26.0432,13600.0
2007-03-28 13:30:00,36.7,36.78,36.67,36.71,38700.0,26.0432,26.1,26.0219,26.0503,38700.0
2007-03-28 14:00:00,36.7,36.71,36.6,36.65,18400.0,26.0432,26.0503,25.9723,26.0078,18400.0
2007-03-28 14:30:00,36.65,36.72,36.6,36.65,21900.0,26.0078,26.0574,25.9723,26.0078,21900.0
2007-03-28 15:00:00,36.65,36.78,36.65,36.74,18700.0,26.0078,26.1,26.0078,26.0716,18700.0
2007-03-28 15:30:00,36.74,36.74,36.67,36.7,38200.0,26.0716,26.0716,26.0219,26.0432,38200.0
2007-03-29 09:30:00,36.83,37.05,36.75,36.99,7100.0,26.1355,26.2916,26.0787,26.249,7100.0
2007-03-29 10:00:00,37.03,37.12,36.98,37.09,23300.0,26.2774,26.3413,26.2419,26.32,23300.0
2007-03-29 10:30:00,37.09,37.09,36.97,37.01,20400.0,26.32,26.32,26.2348,26.2632,20400.0
2007-03-29 11:00:00,37.01,37.06,36.99,37.0,7200.0,26.2632,26.2987,26.249,26.2561,7200.0
2007-03-29 11:30:00,37.01,37.02,36.98,36.99,13200.0,26.2632,26.2703,26.2419,26.249,13200.0
2007-03-29 12:00:00,36.97,37.1,36.96,37.04,22400.0,26.2348,26.3271,26.2277,26.2845,22400.0
2007-03-29 12:30:00,37.04,37.08,37.02,37.07,8200.0,26.2845,26.3129,26.2703,26.3058,8200.0
2007-03-29 13:00:00,37.04,37.05,36.94,36.94,13300.0,26.2845,26.2916,26.2135,26.2135,13300.0
2007-03-29 13:30:00,36.95,36.98,36.88,36.88,13100.0,26.2206,26.2419,26.171,26.171,13100.0
2007-03-29 14:00:00,36.87,36.9,36.79,36.81,14700.0,26.1639,26.1852,26.1071,26.1213,14700.0
2007-03-29 14:30:00,36.8,36.88,36.75,36.84,15100.0,26.1142,26.171,26.0787,26.1426,15100.0
2007-03-29 15:00:00,36.85,36.89,36.8,36.83,19300.0,26.1497,26.1781,26.1142,26.1355,19300.0
2007-03-29 15:30:00,36.83,37.02,36.83,37.01,35200.0,26.1355,26.2703,26.1355,26.2632,35200.0
2007-03-30 09:30:00,36.95,37.09,36.9,36.91,8500.0,26.2206,26.32,26.1852,26.1923,8500.0
2007-03-30 10:00:00,36.92,37.01,36.85,36.85,12800.0,26.1994,26.2632,26.1497,26.1497,12800.0
2007-03-30 10:30:00,36.85,36.88,36.79,36.81,14800.0,26.1497,26.171,26.1071,26.1213,14800.0
2007-03-30 11:00:00,36.81,36.81,36.68,36.68,9200.0,26.1213,26.1213,26.029,26.029,9200.0
2007-03-30 11:30:00,36.69,36.78,36.53,36.63,11800.0,26.0361,26.1,25.9226,25.9936,11800.0
2007-03-30 12:00:00,36.62,36.63,36.52,36.55,8200.0,25.9865,25.9936,25.9155,25.9368,8200.0
2007-03-30 12:30:00,36.56,36.67,36.56,36.57,7300.0,25.9439,26.0219,25.9439,25.951,7300.0
2007-03-30 13:00:00,36.56,36.7,36.55,36.66,5800.0,25.9439,26.0432,25.9368,26.0149,5800.0
2007-03-30 13:30:00,36.69,36.71,36.65,36.66,11100.0,26.0361,26.0503,26.0078,26.0149,11100.0
2007-03-30 14:00:00,36.67,36.67,36.65,36.67,6300.0,26.0219,26.0219,26.0078,26.0219,6300.0
2007-03-30 14:30:00,36.67,36.8,36.67,36.69,9800.0,26.0219,26.1142,26.0219,26.0361,9800.0
2007-03-30 15:00:00,36.7,36.7,36.65,36.66,10100.0,26.0432,26.0432,26.0078,26.0149,10100.0
2007-03-30 15:30:00,36.66,36.78,36.65,36.77,49100.0,26.0149,26.1,26.0078,26.0929,49100.0
2007-04-02 09:30:00,36.65,36.82,36.58,36.63,20400.0,26.0078,26.1284,25.9581,25.9936,20400.0
2007-04-02 10:00:00,36.6,36.6,36.38,36.41,17900.0,25.9723,25.9723,25.8162,25.8374,17900.0
2007-04-02 10:30:00,36.41,36.54,36.4,36.49,11500.0,25.8374,25.9297,25.8304,25.8942,11500.0
2007-04-02 11:00:00,36.49,36.56,36.35,36.38,57400.0,25.8942,25.9439,25.7949,25.8162,57400.0
2007-04-02 11:30:00,36.37,36.37,36.25,36.29,43800.0,25.8091,25.8091,25.7239,25.7523,43800.0
2007-04-02 12:00:00,36.28,36.32,36.24,36.24,18700.0,25.7452,25.7736,25.7168,25.7168,18700.0
2007-04-02 12:30:00,36.25,36.27,36.2,36.2,7300.0,25.7239,25.7381,25.6884,25.6884,7300.0
2007-04-02 13:00:00,36.22,36.24,36.2,36.23,9300.0,25.7026,25.7168,25.6884,25.7097,9300.0
2007-04-02 13:30:00,36.23,36.23,36.2,36.22,12900.0,25.7097,25.7097,25.6884,25.7026,12900.0
2007-04-02 14:00:00,36.22,36.27,36.2,36.23,16600.0,25.7026,25.7381,25.6884,25.7097,16600.0
2007-04-02 14:30:00,36.23,36.32,36.22,36.22,7900.0,25.7097,25.7736,25.7026,25.7026,7900.0
2007-04-02 15:00:00,36.22,36.35,36.22,36.28,11000.0,25.7026,25.7949,25.7026,25.7452,11000.0
2007-04-02 15:30:00,36.28,36.4,36.25,36.31,123800.0,25.7452,25.8304,25.7239,25.7665,123800.0
2007-04-03 09:30:00,36.31,36.41,36.25,36.31,13200.0,25.7665,25.8374,25.7239,25.7665,13200.0
2007-04-03 10:00:00,36.33,36.4,36.33,36.36,18400.0,25.7807,25.8304,25.7807,25.802,18400.0
2007-04-03 10:30:00,36.36,36.68,36.32,36.68,19900.0,25.802,26.029,25.7736,26.029,19900.0
2007-04-03 11:00:00,36.68,36.75,36.65,36.73,17400.0,26.029,26.0787,26.0078,26.0645,17400.0
2007-04-03 11:30:00,36.72,36.79,36.65,36.77,26000.0,26.0574,26.1071,26.0078,26.0929,26000.0
2007-04-03 12:00:00,36.76,36.85,36.68,36.68,11300.0,26.0858,26.1497,26.029,26.029,11300.0
2007-04-03 12:30:00,36.68,36.79,36.68,36.76,7400.0,26.029,26.1071,26.029,26.0858,7400.0
2007-04-03 13:00:00,36.76,36.88,36.75,36.88,15100.0,26.0858,26.171,26.0787,26.171,15100.0
2007-04-03 13:30:00,36.85,36.88,36.7,36.77,11300.0,26.1497,26.171,26.0432,26.0929,11300.0
2007-04-03 14:00:00,36.78,36.81,36.75,36.76,6800.0,26.1,26.1213,26.0787,26.0858,6800.0
2007-04-03 14:30:00,36.76,36.78,36.63,36.76,12300.0,26.0858,26.1,25.9936,26.0858,12300.0
2007-04-03 15:00:00,36.76,36.77,36.69,36.69,14200.0,26.0858,26.0929,26.0361,26.0361,14200.0
2007-04-03 15:30:00,36.69,36.76,36.68,36.73,36200.0,26.0361,26.0858,26.029,26.0645,36200.0
2007-04-04 09:30:00,36.81,36.97,36.45,36.53,42000.0,26.1213,26.2348,25.8658,25.9226,42000.0
2007-04-04 10:00:00,36.54,36.54,36.42,36.54,9300.0,25.9297,25.9297,25.8445,25.9297,9300.0
2007-04-04 10:30:00,36.54,36.54,36.3,36.3,8700.0,25.9297,25.9297,25.7594,25.7594,8700.0
2007-04-04 11:00:00,36.3,36.46,36.26,36.45,8100.0,25.7594,25.8729,25.731,25.8658,8100.0
2007-04-04 11:30:00,36.46,36.49,36.42,36.44,5300.0,25.8729,25.8942,25.8445,25.8587,5300.0
2007-04-04 12:00:00,36.44,36.48,36.43,36.47,5600.0,25.8587,25.8871,25.8516,25.88,5600.0
2007-04-04 12:30:00,36.46,36.49,36.45,36.46,4600.0,25.8729,25.8942,25.8658,25.8729,4600.0
2007-04-04 13:00:00,36.46,36.46,36.32,36.37,10600.0,25.8729,25.8729,25.7736,25.8091,10600.0
2007-04-04 13:30:00,36.36,36.42,36.36,36.41,8700.0,25.802,25.8445,25.802,25.8374,8700.0
2007-04-04 14:00:00,36.4,36.43,36.38,36.42,7600.0,25.8304,25.8516,25.8162,25.8445,7600.0
2007-04-04 14:30:00,36.42,36.42,36.36,36.37,13900.0,25.8445,25.8445,25.802,25.8091,13900.0
2007-04-04 15:00:00,36.38,36.47,36.37,36.47,9400.0,25.8162,25.88,25.8091,25.88,9400.0
2007-04-04 15:30:00,36.48,36.59,36.45,36.56,15900.0,25.8871,25.9652,25.8658,25.9439,15900.0
2007-04-05 09:30:00,36.56,36.56,36.28,36.3,11900.0,25.9439,25.9439,25.7452,25.7594,11900.0
2007-04-05 10:00:00,36.29,36.36,36.27,36.32,10500.0,25.7523,25.802,25.7381,25.7736,10500.0
2007-04-05 10:30:00,36.32,36.44,36.3,36.43,5400.0,25.7736,25.8587,25.7594,25.8516,5400.0
2007-04-05 11:00:00,36.42,36.47,36.4,36.44,9800.0,25.8445,25.88,25.8304,25.8587,9800.0
2007-04-05 11:30:00,36.42,36.43,36.32,36.37,15700.0,25.8445,25.8516,25.7736,25.8091,15700.0
2007-04-05 12:00:00,36.37,36.47,36.37,36.45,5800.0,25.8091,25.88,25.8091,25.8658,5800.0
2007-04-05 12:30:00,36.44,36.46,36.42,36.42,5700.0,25.8587,25.8729,25.8445,25.8445,5700.0
2007-04-05 13:00:00,36.43,36.46,36.42,36.44,5600.0,25.8516,25.8729,25.8445,25.8587,5600.0
2007-04-05 13:30:00,36.44,36.46,36.4,36.41,7600.0,25.8587,25.8729,25.8304,25.8374,7600.0
2007-04-05 14:00:00,36.41,36.46,36.39,36.46,9300.0,25.8374,25.8729,25.8233,25.8729,9300.0
2007-04-05 14:30:00,36.46,36.46,36.4,36.41,10900.0,25.8729,25.8729,25.8304,25.8374,10900.0
2007-04-05 15:00:00,36.4,36.41,36.37,36.37,8400.0,25.8304,25.8374,25.8091,25.8091,8400.0
2007-04-05 15:30:00,36.38,36.41,36.35,36.41,18700.0,25.8162,25.8374,25.7949,25.8374,18700.0
2007-04-09 09:30:00,36.5,36.55,36.3,36.37,23700.0,25.9013,25.9368,25.7594,25.8091,23700.0
2007-04-09 10:00:00,36.37,36.39,36.31,36.32,15500.0,25.8091,25.8233,25.7665,25.7736,15500.0
2007-04-09 10:30:00,36.34,36.36,36.23,36.24,9200.0,25.7878,25.802,25.7097,25.7168,9200.0
2007-04-09 11:00:00,36.24,36.29,36.23,36.27,9300.0,25.7168,25.7523,25.7097,25.7381,9300.0
2007-04-09 11:30:00,36.27,36.33,36.27,36.31,9600.0,25.7381,25.7807,25.7381,25.7665,9600.0
2007-04-09 12:00:00,36.3,36.41,36.3,36.39,14700.0,25.7594,25.8374,25.7594,25.8233,14700.0
2007-04-09 12:30:00,36.39,36.49,36.39,36.39,10100.0,25.8233,25.8942,25.8233,25.8233,10100.0
2007-04-09 13:00:00,36.4,36.4,36.34,36.39,7900.0,25.8304,25.8304,25.7878,25.8233,7900.0
2007-04-09 13:30:00,36.39,36.39,36.35,36.35,9600.0,25.8233,25.8233,25.7949,25.7949,9600.0
2007-04-09 14:00:00,36.36,36.37,36.35,36.36,9300.0,25.802,25.8091,25.7949,25.802,9300.0
2007-04-09 14:30:00,36.36,36.37,36.35,36.35,10700.0,25.802,25.8091,25.7949,25.7949,10700.0
2007-04-09 15:00:00,36.35,36.38,36.35,36.38,12200.0,25.7949,25.8162,25.7949,25.8162,12200.0
2007-04-09 15:30:00,36.4,36.49,36.39,36.47,30500.0,25.8304,25.8942,25.8233,25.88,30500.0
2007-04-10 09:30:00,36.48,36.48,36.25,36.36,23900.0,25.8871,25.8871,25.7239,25.802,23900.0
2007-04-10 10:00:00,36.33,36.38,36.29,36.35,37500.0,25.7807,25.8162,25.7523,25.7949,37500.0
2007-04-10 10:30:00,36.36,36.36,36.34,36.35,9200.0,25.802,25.802,25.7878,25.7949,9200.0
2007-04-10 11:00:00,36.35,36.36,36.33,36.35,42600.0,25.7949,25.802,25.7807,25.7949,42600.0
2007-04-10 11:30:00,36.33,36.36,36.3,36.3,29700.0,25.7807,25.802,25.7594,25.7594,29700.0
2007-04-10 12:00:00,36.3,36.33,36.3,36.32,12600.0,25.7594,25.7807,25.7594,25.7736,12600.0
2007-04-10 12:30:00,36.32,36.34,36.3,36.32,7000.0,25.7736,25.7878,25.7594,25.7736,7000.0
2007-04-10 13:00:00,36.34,36.35,36.33,36.34,15600.0,25.7878,25.7949,25.7807,25.7878,15600.0
2007-04-10 13:30:00,36.34,36.35,36.31,36.31,11400.0,25.7878,25.7949,25.7665,25.7665,11400.0
2007-04-10 14:00:00,36.31,36.33,36.31,36.33,8100.0,25.7665,25.7807,25.7665,25.7807,8100.0
2007-04-10 14:30:00,36.33,36.35,36.32,36.35,15000.0,25.7807,25.7949,25.7736,25.7949,15000.0
2007-04-10 15:00:00,36.35,36.35,36.33,36.34,10900.0,25.7949,25.7949,25.7807,25.7878,10900.0
2007-04-10 15:30:00,36.34,36.36,36.33,36.35,49700.0,25.7878,25.802,25.7807,25.7949,49700.0
2007-04-11 09:30:00,36.39,36.39,35.98,35.99,37400.0,25.8233,25.8233,25.5323,25.5394,37400.0
2007-04-11 10:00:00,35.99,36.0,35.78,35.88,20100.0,25.5394,25.5465,25.3904,25.4613,20100.0
2007-04-11 10:30:00,35.86,36.1,35.82,35.83,83300.0,25.4472,25.6175,25.4188,25.4259,83300.0
2007-04-11 11:00:00,35.85,35.97,35.85,35.93,4700.0,25.4401,25.5252,25.4401,25.4968,4700.0
2007-04-11 11:30:00,35.93,35.99,35.89,35.99,14300.0,25.4968,25.5394,25.4684,25.5394,14300.0
2007-04-11 12:00:00,36.0,36.97,36.0,36.05,16700.0,25.5465,26.2348,25.5465,25.582,16700.0
2007-04-11 12:30:00,36.04,36.05,36.04,36.05,1300.0,25.5749,25.582,25.5749,25.582,1300.0
2007-04-11 13:00:00,36.04,36.06,36.03,36.03,5900.0,25.5749,25.5891,25.5678,25.5678,5900.0
2007-04-11 13:30:00,36.04,36.04,35.89,35.89,12500.0,25.5749,25.5749,25.4684,25.4684,12500.0
2007-04-11 14:00:00,35.9,36.08,35.73,35.97,30300.0,25.4755,25.6033,25.3549,25.5252,30300.0
2007-04-11 14:30:00,35.95,35.96,35.73,35.77,23500.0,25.511,25.5181,25.3549,25.3833,23500.0
2007-04-11 15:00:00,35.78,35.8,35.57,35.67,67000.0,25.3904,25.4046,25.2414,25.3123,67000.0
2007-04-11 15:30:00,35.66,35.72,35.62,35.67,66300.0,25.3052,25.3478,25.2768,25.3123,66300.0
2007-04-12 09:30:00,35.68,35.68,35.26,35.27,25900.0,25.3194,25.3194,25.0214,25.0285,25900.0
2007-04-12 10:00:00,35.27,35.33,35.22,35.26,31400.0,25.0285,25.0711,24.993,25.0214,31400.0
2007-04-12 10:30:00,35.27,35.33,35.19,35.32,29000.0,25.0285,25.0711,24.9717,25.064,29000.0
2007-04-12 11:00:00,35.31,35.33,35.21,35.23,24700.0,25.0569,25.0711,24.9859,25.0001,24700.0
2007-04-12 11:30:00,35.23,35.3,35.17,35.17,13700.0,25.0001,25.0498,24.9575,24.9575,13700.0
2007-04-12 12:00:00,35.17,35.33,35.15,35.3,41400.0,24.9575,25.0711,24.9433,25.0498,41400.0
2007-04-12 12:30:00,35.31,35.31,35.29,35.3,16100.0,25.0569,25.0569,25.0427,25.0498,16100.0
2007-04-12 13:00:00,35.3,35.31,35.3,35.31,16600.0,25.0498,25.0569,25.0498,25.0569,16600.0
2007-04-12 13:30:00,35.31,35.35,35.3,35.35,19700.0,25.0569,25.0852,25.0498,25.0852,19700.0
2007-04-12 14:00:00,35.35,35.36,35.34,35.36,15300.0,25.0852,25.0923,25.0781,25.0923,15300.0
2007-04-12 14:30:00,35.36,35.38,35.34,35.36,37600.0,25.0923,25.1065,25.0781,25.0923,37600.0
2007-04-12 15:00:00,35.36,35.37,35.29,35.32,20100.0,25.0923,25.0994,25.0427,25.064,20100.0
2007-04-12 15:30:00,35.31,35.36,35.29,35.35,125500.0,25.0569,25.0923,25.0427,25.0852,125500.0
2007-04-13 09:30:00,35.34,35.37,35.18,35.36,16800.0,25.0781,25.0994,24.9646,25.0923,16800.0
2007-04-13 10:00:00,35.35,35.39,35.25,35.32,17600.0,25.0852,25.1136,25.0143,25.064,17600.0
2007-04-13 10:30:00,35.3,35.41,35.26,35.41,26900.0,25.0498,25.1278,25.0214,25.1278,26900.0
2007-04-13 11:00:00,35.41,35.46,35.39,35.42,37200.0,25.1278,25.1633,25.1136,25.1349,37200.0
2007-04-13 11:30:00,35.4,35.41,35.32,35.37,24300.0,25.1207,25.1278,25.064,25.0994,24300.0
2007-04-13 12:00:00,35.37,35.37,35.32,35.33,8800.0,25.0994,25.0994,25.064,25.0711,8800.0
2007-04-13 12:30:00,35.33,35.33,35.3,35.3,10900.0,25.0711,25.0711,25.0498,25.0498,10900.0
2007-04-13 13:00:00,35.29,35.31,35.25,35.25,35500.0,25.0427,25.0569,25.0143,25.0143,35500.0
2007-04-13 13:30:00,35.25,35.3,35.24,35.3,11600.0,25.0143,25.0498,25.0072,25.0498,11600.0
2007-04-13 14:00:00,35.3,35.3,35.27,35.27,12400.0,25.0498,25.0498,25.0285,25.0285,12400.0
2007-04-13 14:30:00,35.27,35.34,35.27,35.33,37600.0,25.0285,25.0781,25.0285,25.0711,37600.0
2007-04-13 15:00:00,35.32,35.37,35.3,35.3,32200.0,25.064,25.0994,25.0498,25.0498,32200.0
2007-04-13 15:30:00,35.3,35.31,35.28,35.31,60000.0,25.0498,25.0569,25.0356,25.0569,60000.0
2007-04-16 09:30:00,36.0,36.33,35.89,36.2,242500.0,25.5465,25.7807,25.4684,25.6884,242500.0
2007-04-16 10:00:00,36.2,36.3,36.11,36.24,67800.0,25.6884,25.7594,25.6246,25.7168,67800.0
2007-04-16 10:30:00,36.25,36.25,35.95,35.98,54700.0,25.7239,25.7239,25.511,25.5323,54700.0
2007-04-16 11:00:00,35.97,35.97,35.69,35.89,35400.0,25.5252,25.5252,25.3265,25.4684,35400.0
2007-04-16 11:30:00,35.88,35.91,35.72,35.75,30900.0,25.4613,25.4826,25.3478,25.3691,30900.0
2007-04-16 12:00:00,35.74,35.75,35.62,35.66,44900.0,25.362,25.3691,25.2768,25.3052,44900.0
2007-04-16 12:30:00,35.72,35.81,35.68,35.74,23700.0,25.3478,25.4117,25.3194,25.362,23700.0
2007-04-16 13:00:00,35.72,35.86,35.72,35.76,32100.0,25.3478,25.4472,25.3478,25.3762,32100.0
2007-04-16 13:30:00,35.77,35.83,35.74,35.81,28500.0,25.3833,25.4259,25.362,25.4117,28500.0
2007-04-16 14:00:00,35.79,35.82,35.7,35.8,42900.0,25.3975,25.4188,25.3336,25.4046,42900.0
2007-04-16 14:30:00,35.79,35.81,35.74,35.75,17100.0,25.3975,25.4117,25.362,25.3691,17100.0
2007-04-16 15:00:00,35.76,35.82,35.76,35.8,44200.0,25.3762,25.4188,25.3762,25.4046,44200.0
2007-04-16 15:30:00,35.8,36.05,35.8,35.86,183400.0,25.4046,25.582,25.4046,25.4472,183400.0
2007-04-17 09:30:00,39.11,40.71,39.01,40.0,566400.0,27.7534,28.8888,27.6825,28.385,566400.0
2007-04-17 10:00:00,40.03,40.44,39.83,40.38,274500.0,28.4063,28.6972,28.2644,28.6547,274500.0
2007-04-17 10:30:00,40.38,40.62,40.17,40.41,126800.0,28.6547,28.825,28.5056,28.6759,126800.0
2007-04-17 11:00:00,40.42,40.5,40.3,40.37,147400.0,28.683,28.7398,28.5979,28.6476,147400.0
2007-04-17 11:30:00,40.37,40.5,40.36,40.5,166300.0,28.6476,28.7398,28.6405,28.7398,166300.0
2007-04-17 12:00:00,40.49,40.5,40.0,40.31,171900.0,28.7327,28.7398,28.385,28.605,171900.0
2007-04-17 12:30:00,40.3,40.3,39.54,39.75,193900.0,28.5979,28.5979,28.0586,28.2076,193900.0
2007-04-17 13:00:00,39.84,40.0,39.61,39.97,114500.0,28.2715,28.385,28.1082,28.3637,114500.0
2007-04-17 13:30:00,39.95,40.0,39.82,39.83,66300.0,28.3495,28.385,28.2573,28.2644,66300.0
2007-04-17 14:00:00,39.85,39.9,39.45,39.5,140900.0,28.2786,28.314,27.9947,28.0302,140900.0
2007-04-17 14:30:00,39.51,39.59,39.25,39.41,165700.0,28.0373,28.0941,27.8528,27.9663,165700.0
2007-04-17 15:00:00,39.41,39.5,39.32,39.5,102600.0,27.9663,28.0302,27.9025,28.0302,102600.0
2007-04-17 15:30:00,39.5,40.0,39.35,39.81,197400.0,28.0302,28.385,27.9237,28.2502,197400.0
2007-04-18 09:30:00,40.0,40.2,39.76,40.16,67200.0,28.385,28.5269,28.2147,28.4985,67200.0
2007-04-18 10:00:00,40.19,40.27,39.98,40.08,50500.0,28.5198,28.5766,28.3708,28.4418,50500.0
2007-04-18 10:30:00,40.09,40.4,40.09,40.32,50800.0,28.4489,28.6689,28.4489,28.6121,50800.0
2007-04-18 11:00:00,40.33,40.4,40.04,40.21,67000.0,28.6192,28.6689,28.4134,28.534,67000.0
2007-04-18 11:30:00,40.21,40.29,40.07,40.14,49300.0,28.534,28.5908,28.4347,28.4843,49300.0
2007-04-18 12:00:00,40.14,40.31,40.11,40.18,78500.0,28.4843,28.605,28.4631,28.5127,78500.0
2007-04-18 12:30:00,40.18,40.34,40.1,40.29,54800.0,28.5127,28.6263,28.456,28.5908,54800.0
2007-04-18 13:00:00,40.31,40.39,40.2,40.38,42700.0,28.605,28.6618,28.5269,28.6547,42700.0
2007-04-18 13:30:00,40.38,40.4,40.34,40.39,24400.0,28.6547,28.6689,28.6263,28.6618,24400.0
2007-04-18 14:00:00,40.4,40.46,40.39,40.45,39800.0,28.6689,28.7114,28.6618,28.7043,39800.0
2007-04-18 14:30:00,40.44,40.49,40.4,40.44,54600.0,28.6972,28.7327,28.6689,28.6972,54600.0
2007-04-18 15:00:00,40.44,40.54,40.42,40.48,103200.0,28.6972,28.7682,28.683,28.7256,103200.0
2007-04-18 15:30:00,40.47,40.67,40.42,40.42,122200.0,28.7185,28.8604,28.683,28.683,122200.0
2007-04-19 09:30:00,40.41,40.51,40.2,40.49,47400.0,28.6759,28.7469,28.5269,28.7327,47400.0
2007-04-19 10:00:00,40.42,40.6,40.37,40.58,55500.0,28.683,28.8108,28.6476,28.7966,55500.0
2007-04-19 10:30:00,40.59,40.86,40.57,40.73,72600.0,28.8037,28.9953,28.7895,28.903,72600.0
2007-04-19 11:00:00,40.72,40.81,40.6,40.78,37000.0,28.8959,28.9598,28.8108,28.9385,37000.0
2007-04-19 11:30:00,40.79,40.87,40.71,40.81,138500.0,28.9456,29.0024,28.8888,28.9598,138500.0
2007-04-19 12:00:00,40.82,40.92,40.73,40.91,58900.0,28.9669,29.0379,28.903,29.0308,58900.0
2007-04-19 12:30:00,40.91,40.91,40.76,40.76,17700.0,29.0308,29.0308,28.9243,28.9243,17700.0
2007-04-19 13:00:00,40.76,40.8,40.68,40.79,147800.0,28.9243,28.9527,28.8675,28.9456,147800.0
2007-04-19 13:30:00,40.79,40.8,40.68,40.71,49900.0,28.9456,28.9527,28.8675,28.8888,49900.0
2007-04-19 14:00:00,40.71,40.79,40.59,40.61,183000.0,28.8888,28.9456,28.8037,28.8179,183000.0
2007-04-19 14:30:00,40.61,40.64,40.5,40.54,102400.0,28.8179,28.8392,28.7398,28.7682,102400.0
2007-04-19 15:00:00,40.54,40.6,40.49,40.6,102500.0,28.7682,28.8108,28.7327,28.8108,102500.0
2007-04-19 15:30:00,40.59,40.65,40.49,40.53,140000.0,28.8037,28.8463,28.7327,28.7611,140000.0
2007-04-20 09:30:00,40.55,40.55,40.16,40.17,95600.0,28.7753,28.7753,28.4985,28.5056,95600.0
2007-04-20 10:00:00,40.19,40.2,39.93,39.94,145100.0,28.5198,28.5269,28.3353,28.3424,145100.0
2007-04-20 10:30:00,39.94,39.97,39.86,39.91,50100.0,28.3424,28.3637,28.2857,28.3211,50100.0
2007-04-20 11:00:00,39.92,39.94,39.83,39.83,66400.0,28.3282,28.3424,28.2644,28.2644,66400.0
2007-04-20 11:30:00,39.82,39.94,39.77,39.93,39500.0,28.2573,28.3424,28.2218,28.3353,39500.0
2007-04-20 12:00:00,39.94,39.97,39.93,39.97,16500.0,28.3424,28.3637,28.3353,28.3637,16500.0
2007-04-20 12:30:00,39.97,39.98,39.93,39.95,26000.0,28.3637,28.3708,28.3353,28.3495,26000.0
2007-04-20 13:00:00,39.94,39.95,39.77,39.78,29500.0,28.3424,28.3495,28.2218,28.2289,29500.0
2007-04-20 13:30:00,39.77,39.85,39.74,39.8,22600.0,28.2218,28.2786,28.2005,28.2431,22600.0
2007-04-20 14:00:00,39.8,39.8,39.7,39.71,28900.0,28.2431,28.2431,28.1721,28.1792,28900.0
2007-04-20 14:30:00,39.71,39.79,39.67,39.69,70700.0,28.1792,28.236,28.1508,28.165,70700.0
2007-04-20 15:00:00,39.7,39.84,39.69,39.79,31200.0,28.1721,28.2715,28.165,28.236,31200.0
2007-04-20 15:30:00,39.79,39.84,39.62,39.62,96300.0,28.236,28.2715,28.1153,28.1153,96300.0
2007-04-23 09:30:00,39.9,39.91,39.25,39.45,120500.0,28.314,28.3211,27.8528,27.9947,120500.0
2007-04-23 10:00:00,39.46,39.54,39.26,39.5,93300.0,28.0018,28.0586,27.8599,28.0302,93300.0
2007-04-23 10:30:00,39.49,39.7,39.48,39.55,34700.0,28.0231,28.1721,28.016,28.0657,34700.0
2007-04-23 11:00:00,39.55,39.63,39.53,39.6,26800.0,28.0657,28.1224,28.0515,28.1012,26800.0
2007-04-23 11:30:00,39.61,39.61,39.56,39.6,18500.0,28.1082,28.1082,28.0728,28.1012,18500.0
2007-04-23 12:00:00,39.6,39.67,39.59,39.67,18200.0,28.1012,28.1508,28.0941,28.1508,18200.0
2007-04-23 12:30:00,39.66,39.67,39.58,39.58,19200.0,28.1437,28.1508,28.087,28.087,19200.0
2007-04-23 13:00:00,39.57,39.65,39.56,39.59,24300.0,28.0799,28.1366,28.0728,28.0941,24300.0
2007-04-23 13:30:00,39.58,39.63,39.56,39.58,20000.0,28.087,28.1224,28.0728,28.087,20000.0
2007-04-23 14:00:00,39.57,39.68,39.54,39.64,36100.0,28.0799,28.1579,28.0586,28.1295,36100.0
2007-04-23 14:30:00,39.64,39.69,39.6,39.64,32000.0,28.1295,28.165,28.1012,28.1295,32000.0
2007-04-23 15:00:00,39.65,39.72,39.64,39.71,48400.0,28.1366,28.1863,28.1295,28.1792,48400.0
2007-04-23 15:30:00,39.7,39.7,39.53,39.56,75700.0,28.1721,28.1721,28.0515,28.0728,75700.0
2007-04-24 09:30:00,39.45,39.9,39.29,39.9,92400.0,27.9947,28.314,27.8812,28.314,92400.0
2007-04-24 10:00:00,39.89,39.9,39.56,39.77,35800.0,28.3069,28.314,28.0728,28.2218,35800.0
2007-04-24 10:30:00,39.77,39.89,39.73,39.86,24100.0,28.2218,28.3069,28.1934,28.2857,24100.0
2007-04-24 11:00:00,39.86,40.04,39.86,39.95,93300.0,28.2857,28.4134,28.2857,28.3495,93300.0
2007-04-24 11:30:00,39.96,39.99,39.92,39.92,24400.0,28.3566,28.3779,28.3282,28.3282,24400.0
2007-04-24 12:00:00,39.93,39.99,39.86,39.94,23600.0,28.3353,28.3779,28.2857,28.3424,23600.0
2007-04-24 12:30:00,39.95,39.96,39.87,39.94,20400.0,28.3495,28.3566,28.2927,28.3424,20400.0
2007-04-24 13:00:00,39.93,39.96,39.91,39.96,82100.0,28.3353,28.3566,28.3211,28.3566,82100.0
2007-04-24 13:30:00,39.96,39.99,39.95,39.99,22700.0,28.3566,28.3779,28.3495,28.3779,22700.0
2007-04-24 14:00:00,40.0,40.11,39.99,39.99,101300.0,28.385,28.4631,28.3779,28.3779,101300.0
2007-04-24 14:30:00,39.99,40.02,39.96,39.98,29100.0,28.3779,28.3992,28.3566,28.3708,29100.0
2007-04-24 15:00:00,39.97,39.98,39.85,39.9,166200.0,28.3637,28.3708,28.2786,28.314,166200.0
2007-04-24 15:30:00,39.9,39.95,39.87,39.95,68900.0,28.314,28.3495,28.2927,28.3495,68900.0
2007-04-25 09:30:00,40.21,40.31,39.97,40.31,30700.0,28.534,28.605,28.3637,28.605,30700.0
2007-04-25 10:00:00,40.31,40.32,40.15,40.17,33400.0,28.605,28.6121,28.4914,28.5056,33400.0
2007-04-25 10:30:00,40.17,40.19,40.08,40.1,35700.0,28.5056,28.5198,28.4418,28.456,35700.0
2007-04-25 11:00:00,40.1,40.19,40.09,40.18,32400.0,28.456,28.5198,28.4489,28.5127,32400.0
2007-04-25 11:30:00,40.18,40.19,40.14,40.16,48900.0,28.5127,28.5198,28.4843,28.4985,48900.0
2007-04-25 12:00:00,40.17,40.18,40.15,40.15,25600.0,28.5056,28.5127,28.4914,28.4914,25600.0
2007-04-25 12:30:00,40.15,40.16,40.15,40.15,39100.0,28.4914,28.4985,28.4914,28.4914,39100.0
2007-04-25 13:00:00,40.15,40.19,40.14,40.19,44300.0,28.4914,28.5198,28.4843,28.5198,44300.0
2007-04-25 13:30:00,40.18,40.19,40.16,40.17,18900.0,28.5127,28.5198,28.4985,28.5056,18900.0
2007-04-25 14:00:00,40.16,40.18,40.16,40.17,38700.0,28.4985,28.5127,28.4985,28.5056,38700.0
2007-04-25 14:30:00,40.17,40.25,40.17,40.25,62300.0,28.5056,28.5624,28.5056,28.5624,62300.0
2007-04-25 15:00:00,40.25,40.36,40.22,40.3,53000.0,28.5624,28.6405,28.5411,28.5979,53000.0
2007-04-25 15:30:00,40.3,40.31,40.16,40.17,89200.0,28.5979,28.605,28.4985,28.5056,89200.0
2007-04-26 09:30:00,40.35,40.4,40.16,40.31,69400.0,28.6334,28.6689,28.4985,28.605,69400.0
2007-04-26 10:00:00,40.31,40.31,40.09,40.15,75000.0,28.605,28.605,28.4489,28.4914,75000.0
2007-04-26 10:30:00,40.15,40.19,40.11,40.14,17800.0,28.4914,28.5198,28.4631,28.4843,17800.0
2007-04-26 11:00:00,40.18,40.18,40.13,40.14,18100.0,28.5127,28.5127,28.4773,28.4843,18100.0
2007-04-26 11:30:00,40.13,40.18,40.11,40.13,15000.0,28.4773,28.5127,28.4631,28.4773,15000.0
2007-04-26 12:00:00,40.13,40.17,40.1,40.14,10900.0,28.4773,28.5056,28.456,28.4843,10900.0
2007-04-26 12:30:00,40.15,40.16,40.09,40.1,9200.0,28.4914,28.4985,28.4489,28.456,9200.0
2007-04-26 13:00:00,40.1,40.1,40.04,40.08,18600.0,28.456,28.456,28.4134,28.4418,18600.0
2007-04-26 13:30:00,40.07,40.1,40.05,40.07,25900.0,28.4347,28.456,28.4205,28.4347,25900.0
2007-04-26 14:00:00,40.06,40.1,40.05,40.1,12900.0,28.4276,28.456,28.4205,28.456,12900.0
2007-04-26 14:30:00,40.09,40.2,40.08,40.15,35800.0,28.4489,28.5269,28.4418,28.4914,35800.0
2007-04-26 15:00:00,40.15,40.28,40.14,40.23,28400.0,28.4914,28.5837,28.4843,28.5482,28400.0
2007-04-26 15:30:00,40.23,40.25,40.17,40.2,34000.0,28.5482,28.5624,28.5056,28.5269,34000.0
2007-04-27 09:30:00,40.25,40.49,40.01,40.2,93000.0,28.6335,28.8043,28.4628,28.598,93000.0
2007-04-27 10:00:00,40.2,40.26,40.14,40.2,40700.0,28.598,28.6406,28.5553,28.598,40700.0
2007-04-27 10:30:00,40.2,40.23,40.11,40.2,29700.0,28.598,28.6193,28.5339,28.598,29700.0
2007-04-27 11:00:00,40.21,40.21,40.13,40.2,29400.0,28.6051,28.6051,28.5482,28.598,29400.0
2007-04-27 11:30:00,40.2,40.21,40.19,40.21,12600.0,28.598,28.6051,28.5908,28.6051,12600.0
2007-04-27 12:00:00,40.2,40.22,40.16,40.19,17800.0,28.598,28.6122,28.5695,28.5908,17800.0
2007-04-27 12:30:00,40.19,40.21,40.17,40.21,20900.0,28.5908,28.6051,28.5766,28.6051,20900.0
2007-04-27 13:00:00,40.2,40.21,40.19,40.2,16600.0,28.598,28.6051,28.5908,28.598,16600.0
2007-04-27 13:30:00,40.2,40.21,40.15,40.19,26000.0,28.598,28.6051,28.5624,28.5908,26000.0
2007-04-27 14:00:00,40.2,40.22,40.14,40.16,28100.0,28.598,28.6122,28.5553,28.5695,28100.0
2007-04-27 14:30:00,40.16,40.22,40.16,40.17,21700.0,28.5695,28.6122,28.5695,28.5766,21700.0
2007-04-27 15:00:00,40.18,40.26,40.15,40.23,77300.0,28.5837,28.6406,28.5624,28.6193,77300.0
2007-04-27 15:30:00,40.23,40.24,40.15,40.18,86000.0,28.6193,28.6264,28.5624,28.5837,86000.0
2007-04-30 09:30:00,40.25,40.25,40.06,40.12,71700.0,28.6335,28.6335,28.4984,28.541,71700.0
2007-04-30 10:00:00,40.12,40.15,40.06,40.15,34400.0,28.541,28.5624,28.4984,28.5624,34400.0
2007-04-30 10:30:00,40.15,40.22,40.13,40.22,18800.0,28.5624,28.6122,28.5482,28.6122,18800.0
2007-04-30 11:00:00,40.2,40.23,40.17,40.22,24100.0,28.598,28.6193,28.5766,28.6122,24100.0
2007-04-30 11:30:00,40.22,40.23,40.15,40.17,18900.0,28.6122,28.6193,28.5624,28.5766,18900.0
2007-04-30 12:00:00,40.17,40.17,40.13,40.15,23500.0,28.5766,28.5766,28.5482,28.5624,23500.0
2007-04-30 12:30:00,40.16,40.18,40.14,40.15,14000.0,28.5695,28.5837,28.5553,28.5624,14000.0
2007-04-30 13:00:00,40.14,40.18,40.14,40.15,14800.0,28.5553,28.5837,28.5553,28.5624,14800.0
2007-04-30 13:30:00,40.16,40.2,40.14,40.2,24700.0,28.5695,28.598,28.5553,28.598,24700.0
2007-04-30 14:00:00,40.19,40.19,40.09,40.11,45300.0,28.5908,28.5908,28.5197,28.5339,45300.0
2007-04-30 14:30:00,40.1,40.1,39.93,39.95,56800.0,28.5268,28.5268,28.4059,28.4201,56800.0
2007-04-30 15:00:00,39.95,40.04,39.87,39.93,28100.0,28.4201,28.4841,28.3632,28.4059,28100.0
2007-04-30 15:30:00,39.92,39.94,39.8,39.92,87600.0,28.3988,28.413,28.3134,28.3988,87600.0
2007-05-01 09:30:00,40.0,40.14,39.86,40.03,93800.0,28.4557,28.5553,28.3561,28.477,93800.0
2007-05-01 10:00:00,40.04,40.12,39.87,39.89,51600.0,28.4841,28.541,28.3632,28.3774,51600.0
2007-05-01 10:30:00,39.89,39.92,39.78,39.78,40500.0,28.3774,28.3988,28.2992,28.2992,40500.0
2007-05-01 11:00:00,39.78,40.0,39.72,39.9,29400.0,28.2992,28.4557,28.2565,28.3845,29400.0
2007-05-01 11:30:00,39.9,39.96,39.84,39.91,16700.0,28.3845,28.4272,28.3419,28.3917,16700.0
2007-05-01 12:00:00,39.91,40.0,39.83,39.97,24400.0,28.3917,28.4557,28.3347,28.4343,24400.0
2007-05-01 12:30:00,39.98,40.13,39.94,40.08,63000.0,28.4415,28.5482,28.413,28.5126,63000.0
2007-05-01 13:00:00,40.07,40.07,39.99,40.06,55000.0,28.5055,28.5055,28.4486,28.4984,55000.0
2007-05-01 13:30:00,40.04,40.1,40.02,40.07,50700.0,28.4841,28.5268,28.4699,28.5055,50700.0
2007-05-01 14:00:00,40.06,40.07,39.98,39.98,43600.0,28.4984,28.5055,28.4415,28.4415,43600.0
2007-05-01 14:30:00,39.98,40.08,39.98,40.07,47600.0,28.4415,28.5126,28.4415,28.5055,47600.0
2007-05-01 15:00:00,40.08,40.11,39.97,39.99,76500.0,28.5126,28.5339,28.4343,28.4486,76500.0
2007-05-01 15:30:00,39.99,40.0,39.87,39.9,64600.0,28.4486,28.4557,28.3632,28.3845,64600.0
2007-05-02 09:30:00,40.07,40.13,39.83,40.01,36900.0,28.5055,28.5482,28.3347,28.4628,36900.0
2007-05-02 10:00:00,40.03,40.15,40.0,40.1,28400.0,28.477,28.5624,28.4557,28.5268,28400.0
2007-05-02 10:30:00,40.11,40.3,40.11,40.3,24100.0,28.5339,28.6691,28.5339,28.6691,24100.0
2007-05-02 11:00:00,40.29,40.3,40.23,40.25,19900.0,28.662,28.6691,28.6193,28.6335,19900.0
2007-05-02 11:30:00,40.25,40.27,40.22,40.22,20800.0,28.6335,28.6478,28.6122,28.6122,20800.0
2007-05-02 12:00:00,40.22,40.25,40.1,40.17,41400.0,28.6122,28.6335,28.5268,28.5766,41400.0
2007-05-02 12:30:00,40.17,40.25,40.17,40.17,13000.0,28.5766,28.6335,28.5766,28.5766,13000.0
2007-05-02 13:00:00,40.17,40.27,40.13,40.24,22300.0,28.5766,28.6478,28.5482,28.6264,22300.0
2007-05-02 13:30:00,40.24,40.3,40.24,40.3,10900.0,28.6264,28.6691,28.6264,28.6691,10900.0
2007-05-02 14:00:00,40.3,40.3,40.1,40.11,30400.0,28.6691,28.6691,28.5268,28.5339,30400.0
2007-05-02 14:30:00,40.11,40.13,40.04,40.12,31400.0,28.5339,28.5482,28.4841,28.541,31400.0
2007-05-02 15:00:00,40.12,40.12,39.98,40.03,21100.0,28.541,28.541,28.4415,28.477,21100.0
2007-05-02 15:30:00,40.03,40.04,39.89,39.97,45700.0,28.477,28.4841,28.3774,28.4343,45700.0
2007-05-03 09:30:00,40.17,40.29,40.07,40.29,21300.0,28.5766,28.662,28.5055,28.662,21300.0
2007-05-03 10:00:00,40.3,40.31,40.07,40.12,27300.0,28.6691,28.6762,28.5055,28.541,27300.0
2007-05-03 10:30:00,40.11,40.16,40.05,40.14,16700.0,28.5339,28.5695,28.4912,28.5553,16700.0
2007-05-03 11:00:00,40.13,40.13,40.05,40.08,17000.0,28.5482,28.5482,28.4912,28.5126,17000.0
2007-05-03 11:30:00,40.09,40.12,40.09,40.12,11000.0,28.5197,28.541,28.5197,28.541,11000.0
2007-05-03 12:00:00,40.11,40.14,40.05,40.06,18200.0,28.5339,28.5553,28.4912,28.4984,18200.0
2007-05-03 12:30:00,40.06,40.08,40.02,40.07,13600.0,28.4984,28.5126,28.4699,28.5055,13600.0
2007-05-03 13:00:00,40.07,40.09,40.07,40.08,7900.0,28.5055,28.5197,28.5055,28.5126,7900.0
2007-05-03 13:30:00,40.09,40.15,40.09,40.15,29200.0,28.5197,28.5624,28.5197,28.5624,29200.0
2007-05-03 14:00:00,40.15,40.26,40.15,40.2,19500.0,28.5624,28.6406,28.5624,28.598,19500.0
2007-05-03 14:30:00,40.2,40.27,40.19,40.26,25100.0,28.598,28.6478,28.5908,28.6406,25100.0
2007-05-03 15:00:00,40.26,40.27,40.08,40.18,25600.0,28.6406,28.6478,28.5126,28.5837,25600.0
2007-05-03 15:30:00,40.18,40.2,40.06,40.1,43900.0,28.5837,28.598,28.4984,28.5268,43900.0
2007-05-04 09:30:00,40.13,40.28,40.07,40.27,31700.0,28.5482,28.6549,28.5055,28.6478,31700.0
2007-05-04 10:00:00,40.29,40.4,40.2,40.38,40000.0,28.662,28.7402,28.598,28.726,40000.0
2007-05-04 10:30:00,40.38,40.38,40.23,40.31,38000.0,28.726,28.726,28.6193,28.6762,38000.0
2007-05-04 11:00:00,40.31,40.32,40.22,40.32,29300.0,28.6762,28.6833,28.6122,28.6833,29300.0
2007-05-04 11:30:00,40.31,40.31,40.27,40.3,23900.0,28.6762,28.6762,28.6478,28.6691,23900.0
2007-05-04 12:00:00,40.31,40.34,40.23,40.3,33600.0,28.6762,28.6976,28.6193,28.6691,33600.0
2007-05-04 12:30:00,40.29,40.34,40.28,40.34,15300.0,28.662,28.6976,28.6549,28.6976,15300.0
2007-05-04 13:00:00,40.33,40.36,40.28,40.3,29900.0,28.6904,28.7118,28.6549,28.6691,29900.0
2007-05-04 13:30:00,40.29,40.37,40.25,40.28,14900.0,28.662,28.7189,28.6335,28.6549,14900.0
2007-05-04 14:00:00,40.28,40.33,40.27,40.31,22100.0,28.6549,28.6904,28.6478,28.6762,22100.0
2007-05-04 14:30:00,40.31,40.33,40.28,40.32,41200.0,28.6762,28.6904,28.6549,28.6833,41200.0
2007-05-04 15:00:00,40.32,40.38,40.31,40.36,30300.0,28.6833,28.726,28.6762,28.7118,30300.0
2007-05-04 15:30:00,40.37,40.38,40.28,40.34,58300.0,28.7189,28.726,28.6549,28.6976,58300.0
2007-05-07 09:30:00,40.25,40.56,40.23,40.56,48500.0,28.6335,28.8541,28.6193,28.8541,48500.0
2007-05-07 10:00:00,40.54,40.54,40.44,40.5,50800.0,28.8398,28.8398,28.7687,28.8114,50800.0
2007-05-07 10:30:00,40.49,40.54,40.47,40.5,47300.0,28.8043,28.8398,28.79,28.8114,47300.0
2007-05-07 11:00:00,40.5,40.6,40.5,40.59,20300.0,28.8114,28.8825,28.8114,28.8754,20300.0
2007-05-07 11:30:00,40.59,40.65,40.58,40.65,26600.0,28.8754,28.9181,28.8683,28.9181,26600.0
2007-05-07 12:00:00,40.64,40.68,40.64,40.64,13700.0,28.911,28.9394,28.911,28.911,13700.0
2007-05-07 12:30:00,40.64,40.64,40.55,40.56,18700.0,28.911,28.911,28.8469,28.8541,18700.0
2007-05-07 13:00:00,40.56,40.57,40.5,40.5,67100.0,28.8541,28.8612,28.8114,28.8114,67100.0
2007-05-07 13:30:00,40.5,40.5,40.46,40.46,21800.0,28.8114,28.8114,28.7829,28.7829,21800.0
2007-05-07 14:00:00,40.46,40.49,40.45,40.45,18700.0,28.7829,28.8043,28.7758,28.7758,18700.0
2007-05-07 14:30:00,40.46,40.5,40.44,40.44,26500.0,28.7829,28.8114,28.7687,28.7687,26500.0
2007-05-07 15:00:00,40.44,40.45,40.38,40.38,51400.0,28.7687,28.7758,28.726,28.726,51400.0
2007-05-07 15:30:00,40.39,40.39,40.12,40.16,177400.0,28.7331,28.7331,28.541,28.5695,177400.0
2007-05-08 09:30:00,40.0,40.07,39.76,39.77,55500.0,28.4557,28.5055,28.2849,28.2921,55500.0
2007-05-08 10:00:00,39.8,40.0,39.77,39.99,45100.0,28.3134,28.4557,28.2921,28.4486,45100.0
2007-05-08 10:30:00,39.99,40.04,39.91,39.93,25900.0,28.4486,28.4841,28.3917,28.4059,25900.0
2007-05-08 11:00:00,39.94,39.94,39.76,39.83,79300.0,28.413,28.413,28.2849,28.3347,79300.0
2007-05-08 11:30:00,39.86,39.96,39.81,39.94,46400.0,28.3561,28.4272,28.3205,28.413,46400.0
2007-05-08 12:00:00,39.93,39.98,39.89,39.93,32100.0,28.4059,28.4415,28.3774,28.4059,32100.0
2007-05-08 12:30:00,39.94,40.1,39.92,40.09,15100.0,28.413,28.5268,28.3988,28.5197,15100.0
2007-05-08 13:00:00,40.1,40.1,40.02,40.07,11700.0,28.5268,28.5268,28.4699,28.5055,11700.0
2007-05-08 13:30:00,40.08,40.08,39.96,39.99,11400.0,28.5126,28.5126,28.4272,28.4486,11400.0
2007-05-08 14:00:00,40.0,40.13,40.0,40.1,16200.0,28.4557,28.5482,28.4557,28.5268,16200.0
2007-05-08 14:30:00,40.1,40.15,40.04,40.11,24400.0,28.5268,28.5624,28.4841,28.5339,24400.0
2007-05-08 15:00:00,40.11,40.12,40.03,40.09,54200.0,28.5339,28.541,28.477,28.5197,54200.0
2007-05-08 15:30:00,40.09,40.22,40.06,40.07,89300.0,28.5197,28.6122,28.4984,28.5055,89300.0
2007-05-09 09:30:00,39.91,40.06,39.8,39.9,18400.0,28.3917,28.4984,28.3134,28.3845,18400.0
2007-05-09 10:00:00,39.92,40.0,39.88,39.96,20600.0,28.3988,28.4557,28.3703,28.4272,20600.0
2007-05-09 10:30:00,39.97,40.0,39.94,39.99,9400.0,28.4343,28.4557,28.413,28.4486,9400.0
2007-05-09 11:00:00,40.0,40.1,39.98,40.1,15200.0,28.4557,28.5268,28.4415,28.5268,15200.0
2007-05-09 11:30:00,40.1,40.13,40.04,40.08,17200.0,28.5268,28.5482,28.4841,28.5126,17200.0
2007-05-09 12:00:00,40.08,40.19,40.08,40.15,13700.0,28.5126,28.5908,28.5126,28.5624,13700.0
2007-05-09 12:30:00,40.15,40.35,40.1,40.3,34600.0,28.5624,28.7047,28.5268,28.6691,34600.0
2007-05-09 13:00:00,40.3,40.3,40.2,40.29,25300.0,28.6691,28.6691,28.598,28.662,25300.0
2007-05-09 13:30:00,40.28,40.28,40.16,40.21,14800.0,28.6549,28.6549,28.5695,28.6051,14800.0
2007-05-09 14:00:00,40.22,40.26,39.94,40.11,41800.0,28.6122,28.6406,28.413,28.5339,41800.0
2007-05-09 14:30:00,40.12,40.25,40.03,40.21,31800.0,28.541,28.6335,28.477,28.6051,31800.0
2007-05-09 15:00:00,40.21,40.22,40.14,40.2,32400.0,28.6051,28.6122,28.5553,28.598,32400.0
2007-05-09 15:30:00,40.2,40.24,40.06,40.06,46200.0,28.598,28.6264,28.4984,28.4984,46200.0
2007-05-10 09:30:00,40.06,40.06,39.86,40.0,70600.0,28.4984,28.4984,28.3561,28.4557,70600.0
2007-05-10 10:00:00,39.99,40.0,39.94,39.99,39400.0,28.4486,28.4557,28.413,28.4486,39400.0
2007-05-10 10:30:00,39.99,40.05,39.95,40.0,93200.0,28.4486,28.4912,28.4201,28.4557,93200.0
2007-05-10 11:00:00,40.0,40.05,39.93,39.95,54100.0,28.4557,28.4912,28.4059,28.4201,54100.0
2007-05-10 11:30:00,39.94,40.0,39.9,39.9,25000.0,28.413,28.4557,28.3845,28.3845,25000.0
2007-05-10 12:00:00,39.9,39.91,39.81,39.91,47200.0,28.3845,28.3917,28.3205,28.3917,47200.0
2007-05-10 12:30:00,39.91,39.98,39.86,39.98,44200.0,28.3917,28.4415,28.3561,28.4415,44200.0
2007-05-10 13:00:00,40.0,40.0,39.93,39.99,65400.0,28.4557,28.4557,28.4059,28.4486,65400.0
2007-05-10 13:30:00,39.99,40.02,39.92,40.0,77600.0,28.4486,28.4699,28.3988,28.4557,77600.0
2007-05-10 14:00:00,40.01,40.12,40.01,40.1,39100.0,28.4628,28.541,28.4628,28.5268,39100.0
2007-05-10 14:30:00,40.09,40.12,40.01,40.01,14400.0,28.5197,28.541,28.4628,28.4628,14400.0
2007-05-10 15:00:00,40.01,40.01,39.86,39.89,34800.0,28.4628,28.4628,28.3561,28.3774,34800.0
2007-05-10 15:30:00,39.9,39.92,39.75,39.75,45800.0,28.3845,28.3988,28.2778,28.2778,45800.0
2007-05-11 09:30:00,39.95,40.19,39.79,40.01,13700.0,28.4201,28.5908,28.3063,28.4628,13700.0
2007-05-11 10:00:00,40.0,40.08,39.96,39.98,22000.0,28.4557,28.5126,28.4272,28.4415,22000.0
2007-05-11 10:30:00,40.01,40.26,39.95,40.16,26300.0,28.4628,28.6406,28.4201,28.5695,26300.0
2007-05-11 11:00:00,40.17,40.22,40.06,40.09,14900.0,28.5766,28.6122,28.4984,28.5197,14900.0
2007-05-11 11:30:00,40.08,40.09,39.9,40.06,13200.0,28.5126,28.5197,28.3845,28.4984,13200.0
2007-05-11 12:00:00,40.07,40.14,40.06,40.12,21300.0,28.5055,28.5553,28.4984,28.541,21300.0
2007-05-11 12:30:00,40.12,40.18,40.1,40.11,27700.0,28.541,28.5837,28.5268,28.5339,27700.0
2007-05-11 13:00:00,40.13,40.18,40.1,40.18,32000.0,28.5482,28.5837,28.5268,28.5837,32000.0
2007-05-11 13:30:00,40.18,40.21,40.13,40.15,24800.0,28.5837,28.6051,28.5482,28.5624,24800.0
2007-05-11 14:00:00,40.16,40.19,40.15,40.17,15000.0,28.5695,28.5908,28.5624,28.5766,15000.0
2007-05-11 14:30:00,40.17,40.24,40.15,40.19,34700.0,28.5766,28.6264,28.5624,28.5908,34700.0
2007-05-11 15:00:00,40.19,40.27,40.15,40.27,33200.0,28.5908,28.6478,28.5624,28.6478,33200.0
2007-05-11 15:30:00,40.27,40.33,40.1,40.17,66600.0,28.6478,28.6904,28.5268,28.5766,66600.0
2007-05-14 09:30:00,40.05,40.23,40.05,40.19,12100.0,28.4912,28.6193,28.4912,28.5908,12100.0
2007-05-14 10:00:00,40.19,40.24,40.13,40.24,32900.0,28.5908,28.6264,28.5482,28.6264,32900.0
2007-05-14 10:30:00,40.24,40.3,40.23,40.26,32600.0,28.6264,28.6691,28.6193,28.6406,32600.0
2007-05-14 11:00:00,40.26,40.26,40.12,40.18,20300.0,28.6406,28.6406,28.541,28.5837,20300.0
2007-05-14 11:30:00,40.19,40.26,40.18,40.21,13300.0,28.5908,28.6406,28.5837,28.6051,13300.0
2007-05-14 12:00:00,40.21,40.27,40.11,40.13,25300.0,28.6051,28.6478,28.5339,28.5482,25300.0
2007-05-14 12:30:00,40.13,40.15,40.06,40.09,15300.0,28.5482,28.5624,28.4984,28.5197,15300.0
2007-05-14 13:00:00,40.1,40.11,39.95,39.95,16700.0,28.5268,28.5339,28.4201,28.4201,16700.0
2007-05-14 13:30:00,39.96,40.02,39.95,39.96,26400.0,28.4272,28.4699,28.4201,28.4272,26400.0
2007-05-14 14:00:00,39.96,40.07,39.92,40.04,37000.0,28.4272,28.5055,28.3988,28.4841,37000.0
2007-05-14 14:30:00,40.03,40.11,39.96,40.04,47000.0,28.477,28.5339,28.4272,28.4841,47000.0
2007-05-14 15:00:00,40.03,40.14,39.97,39.98,37700.0,28.477,28.5553,28.4343,28.4415,37700.0
2007-05-14 15:30:00,39.98,40.01,39.86,39.87,38300.0,28.4415,28.4628,28.3561,28.3632,38300.0
2007-05-15 09:30:00,39.78,40.0,39.75,39.96,44400.0,28.2992,28.4557,28.2778,28.4272,44400.0
2007-05-15 10:00:00,39.95,40.3,39.95,40.28,24700.0,28.4201,28.6691,28.4201,28.6549,24700.0
2007-05-15 10:30:00,40.24,40.26,40.18,40.18,26900.0,28.6264,28.6406,28.5837,28.5837,26900.0
2007-05-15 11:00:00,40.17,40.31,40.1,40.27,34700.0,28.5766,28.6762,28.5268,28.6478,34700.0
2007-05-15 11:30:00,40.27,40.35,40.26,40.29,11700.0,28.6478,28.7047,28.6406,28.662,11700.0
2007-05-15 12:00:00,40.27,40.39,40.25,40.35,36000.0,28.6478,28.7331,28.6335,28.7047,36000.0
2007-05-15 12:30:00,40.35,40.38,40.25,40.27,14100.0,28.7047,28.726,28.6335,28.6478,14100.0
2007-05-15 13:00:00,40.25,40.36,40.25,40.29,26300.0,28.6335,28.7118,28.6335,28.662,26300.0
2007-05-15 13:30:00,40.29,40.35,40.22,40.28,35400.0,28.662,28.7047,28.6122,28.6549,35400.0
2007-05-15 14:00:00,40.28,40.34,40.25,40.31,41000.0,28.6549,28.6976,28.6335,28.6762,41000.0
2007-05-15 14:30:00,40.3,40.36,40.15,40.22,50500.0,28.6691,28.7118,28.5624,28.6122,50500.0
2007-05-15 15:00:00,40.22,40.33,40.13,40.16,54200.0,28.6122,28.6904,28.5482,28.5695,54200.0
2007-05-15 15:30:00,40.15,40.19,40.09,40.14,64200.0,28.5624,28.5908,28.5197,28.5553,64200.0
2007-05-16 09:30:00,40.08,40.3,40.0,40.21,16500.0,28.5126,28.6691,28.4557,28.6051,16500.0
2007-05-16 10:00:00,40.21,40.32,40.17,40.29,11900.0,28.6051,28.6833,28.5766,28.662,11900.0
2007-05-16 10:30:00,40.27,40.27,40.17,40.22,28100.0,28.6478,28.6478,28.5766,28.6122,28100.0
2007-05-16 11:00:00,40.22,40.31,40.21,40.28,21500.0,28.6122,28.6762,28.6051,28.6549,21500.0
2007-05-16 11:30:00,40.28,40.43,40.28,40.36,35400.0,28.6549,28.7616,28.6549,28.7118,35400.0
2007-05-16 12:00:00,40.37,40.39,40.3,40.38,31300.0,28.7189,28.7331,28.6691,28.726,31300.0
2007-05-16 12:30:00,40.38,40.46,40.37,40.46,49200.0,28.726,28.7829,28.7189,28.7829,49200.0
2007-05-16 13:00:00,40.46,40.49,40.39,40.4,27500.0,28.7829,28.8043,28.7331,28.7402,27500.0
2007-05-16 13:30:00,40.4,40.45,40.31,40.31,26500.0,28.7402,28.7758,28.6762,28.6762,26500.0
2007-05-16 14:00:00,40.32,40.48,40.32,40.42,22900.0,28.6833,28.7971,28.6833,28.7545,22900.0
2007-05-16 14:30:00,40.42,40.48,40.4,40.45,22000.0,28.7545,28.7971,28.7402,28.7758,22000.0
2007-05-16 15:00:00,40.45,40.47,40.37,40.43,29300.0,28.7758,28.79,28.7189,28.7616,29300.0
2007-05-16 15:30:00,40.44,40.45,40.35,40.45,53800.0,28.7687,28.7758,28.7047,28.7758,53800.0
2007-05-17 09:30:00,40.3,40.36,40.15,40.21,43300.0,28.6691,28.7118,28.5624,28.6051,43300.0
2007-05-17 10:00:00,40.21,40.32,40.12,40.15,25000.0,28.6051,28.6833,28.541,28.5624,25000.0
2007-05-17 10:30:00,40.13,40.18,40.0,40.17,14800.0,28.5482,28.5837,28.4557,28.5766,14800.0
2007-05-17 11:00:00,40.19,40.19,40.06,40.06,11100.0,28.5908,28.5908,28.4984,28.4984,11100.0
2007-05-17 11:30:00,40.04,40.08,40.01,40.01,14500.0,28.4841,28.5126,28.4628,28.4628,14500.0
2007-05-17 12:00:00,40.01,40.08,40.0,40.03,7600.0,28.4628,28.5126,28.4557,28.477,7600.0
2007-05-17 12:30:00,40.03,40.05,39.98,39.98,7300.0,28.477,28.4912,28.4415,28.4415,7300.0
2007-05-17 13:00:00,39.98,39.99,39.93,39.99,5400.0,28.4415,28.4486,28.4059,28.4486,5400.0
2007-05-17 13:30:00,39.99,40.03,39.94,39.96,9200.0,28.4486,28.477,28.413,28.4272,9200.0
2007-05-17 14:00:00,39.97,40.0,39.91,39.93,15300.0,28.4343,28.4557,28.3917,28.4059,15300.0
2007-05-17 14:30:00,39.92,40.0,39.91,39.95,15600.0,28.3988,28.4557,28.3917,28.4201,15600.0
2007-05-17 15:00:00,39.98,40.0,39.94,39.94,22800.0,28.4415,28.4557,28.413,28.413,22800.0
2007-05-17 15:30:00,39.94,40.0,39.92,39.92,88300.0,28.413,28.4557,28.3988,28.3988,88300.0
2007-05-18 09:30:00,39.92,40.25,39.92,40.25,31600.0,28.3988,28.6335,28.3988,28.6335,31600.0
2007-05-18 10:00:00,40.25,40.39,40.23,40.39,54700.0,28.6335,28.7331,28.6193,28.7331,54700.0
2007-05-18 10:30:00,40.39,40.42,40.3,40.4,39700.0,28.7331,28.7545,28.6691,28.7402,39700.0
2007-05-18 11:00:00,40.4,40.48,40.4,40.48,30200.0,28.7402,28.7971,28.7402,28.7971,30200.0
2007-05-18 11:30:00,40.48,40.53,40.47,40.48,67300.0,28.7971,28.8327,28.79,28.7971,67300.0
2007-05-18 12:00:00,40.48,40.5,40.36,40.5,22600.0,28.7971,28.8114,28.7118,28.8114,22600.0
2007-05-18 12:30:00,40.5,40.52,40.42,40.51,34900.0,28.8114,28.8256,28.7545,28.8185,34900.0
2007-05-18 13:00:00,40.51,40.51,40.38,40.45,32400.0,28.8185,28.8185,28.726,28.7758,32400.0
2007-05-18 13:30:00,40.47,40.5,40.42,40.49,25400.0,28.79,28.8114,28.7545,28.8043,25400.0
2007-05-18 14:00:00,40.49,40.55,40.49,40.5,21300.0,28.8043,28.8469,28.8043,28.8114,21300.0
2007-05-18 14:30:00,40.5,40.52,40.47,40.49,19500.0,28.8114,28.8256,28.79,28.8043,19500.0
2007-05-18 15:00:00,40.5,40.5,40.47,40.49,29800.0,28.8114,28.8114,28.79,28.8043,29800.0
2007-05-18 15:30:00,40.5,40.5,40.36,40.4,47400.0,28.8114,28.8114,28.7118,28.7402,47400.0
2007-05-21 09:30:00,40.35,40.5,40.0,40.16,21100.0,28.7047,28.8114,28.4557,28.5695,21100.0
2007-05-21 10:00:00,40.17,40.29,40.17,40.26,10400.0,28.5766,28.662,28.5766,28.6406,10400.0
2007-05-21 10:30:00,40.25,40.34,40.25,40.3,20500.0,28.6335,28.6976,28.6335,28.6691,20500.0
2007-05-21 11:00:00,40.3,40.33,40.29,40.33,17400.0,28.6691,28.6904,28.662,28.6904,17400.0
2007-05-21 11:30:00,40.32,40.36,40.32,40.35,8500.0,28.6833,28.7118,28.6833,28.7047,8500.0
2007-05-21 12:00:00,40.36,40.42,40.36,40.42,29200.0,28.7118,28.7545,28.7118,28.7545,29200.0
2007-05-21 12:30:00,40.41,40.44,40.39,40.4,14300.0,28.7474,28.7687,28.7331,28.7402,14300.0
2007-05-21 13:00:00,40.4,40.42,40.37,40.41,14000.0,28.7402,28.7545,28.7189,28.7474,14000.0
2007-05-21 13:30:00,40.41,40.42,40.39,40.39,14600.0,28.7474,28.7545,28.7331,28.7331,14600.0
2007-05-21 14:00:00,40.4,40.41,40.39,40.41,5600.0,28.7402,28.7474,28.7331,28.7474,5600.0
2007-05-21 14:30:00,40.41,40.48,40.41,40.46,44000.0,28.7474,28.7971,28.7474,28.7829,44000.0
2007-05-21 15:00:00,40.46,40.47,40.45,40.46,28100.0,28.7829,28.79,28.7758,28.7829,28100.0
2007-05-21 15:30:00,40.45,40.46,40.3,40.39,33700.0,28.7758,28.7829,28.6691,28.7331,33700.0
2007-05-22 09:30:00,40.49,40.49,40.32,40.42,15000.0,28.8043,28.8043,28.6833,28.7545,15000.0
2007-05-22 10:00:00,40.42,40.5,40.36,40.47,15700.0,28.7545,28.8114,28.7118,28.79,15700.0
2007-05-22 10:30:00,40.48,40.58,40.4,40.56,19400.0,28.7971,28.8683,28.7402,28.8541,19400.0
2007-05-22 11:00:00,40.56,40.58,40.5,40.58,17000.0,28.8541,28.8683,28.8114,28.8683,17000.0
2007-05-22 11:30:00,40.58,40.6,40.51,40.54,36600.0,28.8683,28.8825,28.8185,28.8398,36600.0
2007-05-22 12:00:00,40.54,40.64,40.53,40.64,22400.0,28.8398,28.911,28.8327,28.911,22400.0
2007-05-22 12:30:00,40.63,40.76,40.61,40.75,35300.0,28.9039,28.9963,28.8896,28.9892,35300.0
2007-05-22 13:00:00,40.76,40.76,40.62,40.73,19700.0,28.9963,28.9963,28.8967,28.975,19700.0
2007-05-22 13:30:00,40.73,40.85,40.73,40.79,42900.0,28.975,29.0604,28.975,29.0177,42900.0
2007-05-22 14:00:00,40.8,40.85,40.75,40.76,34800.0,29.0248,29.0604,28.9892,28.9963,34800.0
2007-05-22 14:30:00,40.77,40.81,40.73,40.74,16200.0,29.0035,29.0319,28.975,28.9821,16200.0
2007-05-22 15:00:00,40.75,40.79,40.74,40.78,17700.0,28.9892,29.0177,28.9821,29.0106,17700.0
2007-05-22 15:30:00,40.78,40.78,40.7,40.74,75400.0,29.0106,29.0106,28.9537,28.9821,75400.0
2007-05-23 09:30:00,40.85,40.95,40.66,40.95,28300.0,29.0604,29.1315,28.9252,29.1315,28300.0
2007-05-23 10:00:00,40.95,41.0,40.91,40.94,19200.0,29.1315,29.1671,29.103,29.1244,19200.0
2007-05-23 10:30:00,40.94,41.0,40.92,40.99,17300.0,29.1244,29.1671,29.1102,29.16,17300.0
2007-05-23 11:00:00,40.99,41.14,40.99,41.11,49100.0,29.16,29.2667,29.16,29.2453,49100.0
2007-05-23 11:30:00,41.1,41.1,41.01,41.08,27100.0,29.2382,29.2382,29.1742,29.224,27100.0
2007-05-23 12:00:00,41.07,41.07,40.83,40.85,28600.0,29.2169,29.2169,29.0461,29.0604,28600.0
2007-05-23 12:30:00,40.87,40.9,40.84,40.9,7800.0,29.0746,29.0959,29.0532,29.0959,7800.0
2007-05-23 13:00:00,40.9,40.98,40.87,40.94,8900.0,29.0959,29.1528,29.0746,29.1244,8900.0
2007-05-23 13:30:00,40.95,40.98,40.85,40.93,16100.0,29.1315,29.1528,29.0604,29.1173,16100.0
2007-05-23 14:00:00,40.94,41.0,40.76,40.77,23100.0,29.1244,29.1671,28.9963,29.0035,23100.0
2007-05-23 14:30:00,40.77,41.0,40.77,40.99,35200.0,29.0035,29.1671,29.0035,29.16,35200.0
2007-05-23 15:00:00,40.98,40.99,40.91,40.92,31400.0,29.1528,29.16,29.103,29.1102,31400.0
2007-05-23 15:30:00,40.91,40.97,40.69,40.72,35800.0,29.103,29.1457,28.9465,28.9679,35800.0
2007-05-24 09:30:00,40.86,40.88,40.52,40.7,24900.0,29.0675,29.0817,28.8256,28.9537,24900.0
2007-05-24 10:00:00,40.71,40.96,40.71,40.96,22800.0,28.9608,29.1386,28.9608,29.1386,22800.0
2007-05-24 10:30:00,40.96,40.97,40.67,40.69,15900.0,29.1386,29.1457,28.9323,28.9465,15900.0
2007-05-24 11:00:00,40.69,40.81,40.46,40.47,24200.0,28.9465,29.0319,28.7829,28.79,24200.0
2007-05-24 11:30:00,40.49,40.65,40.48,40.65,15500.0,28.8043,28.9181,28.7971,28.9181,15500.0
2007-05-24 12:00:00,40.65,40.74,40.65,40.7,33000.0,28.9181,28.9821,28.9181,28.9537,33000.0
2007-05-24 12:30:00,40.71,40.71,40.55,40.61,16400.0,28.9608,28.9608,28.8469,28.8896,16400.0
2007-05-24 13:00:00,40.61,40.62,40.56,40.57,18000.0,28.8896,28.8967,28.8541,28.8612,18000.0
2007-05-24 13:30:00,40.57,40.65,40.51,40.65,23700.0,28.8612,28.9181,28.8185,28.9181,23700.0
2007-05-24 14:00:00,40.65,40.68,40.56,40.66,21500.0,28.9181,28.9394,28.8541,28.9252,21500.0
2007-05-24 14:30:00,40.67,40.68,40.53,40.53,39100.0,28.9323,28.9394,28.8327,28.8327,39100.0
2007-05-24 15:00:00,40.55,40.7,40.55,40.67,49400.0,28.8469,28.9537,28.8469,28.9323,49400.0
2007-05-24 15:30:00,40.67,40.71,40.48,40.64,57300.0,28.9323,28.9608,28.7971,28.911,57300.0
2007-05-25 09:30:00,40.61,40.66,40.16,40.3,20700.0,28.8896,28.9252,28.5695,28.6691,20700.0
2007-05-25 10:00:00,40.3,40.38,40.21,40.22,18700.0,28.6691,28.726,28.6051,28.6122,18700.0
2007-05-25 10:30:00,40.21,40.35,40.21,40.31,13900.0,28.6051,28.7047,28.6051,28.6762,13900.0
2007-05-25 11:00:00,40.3,40.36,40.3,40.34,13100.0,28.6691,28.7118,28.6691,28.6976,13100.0
2007-05-25 11:30:00,40.34,40.41,40.33,40.39,20400.0,28.6976,28.7474,28.6904,28.7331,20400.0
2007-05-25 12:00:00,40.38,40.4,40.18,40.18,14000.0,28.726,28.7402,28.5837,28.5837,14000.0
2007-05-25 12:30:00,40.18,40.22,40.14,40.18,13100.0,28.5837,28.6122,28.5553,28.5837,13100.0
2007-05-25 13:00:00,40.18,40.3,40.18,40.28,24300.0,28.5837,28.6691,28.5837,28.6549,24300.0
2007-05-25 13:30:00,40.28,40.36,40.28,40.36,30000.0,28.6549,28.7118,28.6549,28.7118,30000.0
2007-05-25 14:00:00,40.36,40.39,40.17,40.17,25700.0,28.7118,28.7331,28.5766,28.5766,25700.0
2007-05-25 14:30:00,40.18,40.26,40.15,40.26,17500.0,28.5837,28.6406,28.5624,28.6406,17500.0
2007-05-25 15:00:00,40.27,40.27,40.1,40.14,39200.0,28.6478,28.6478,28.5268,28.5553,39200.0
2007-05-25 15:30:00,40.12,40.15,40.1,40.13,45000.0,28.541,28.5624,28.5268,28.5482,45000.0
2007-05-29 09:30:00,40.24,40.46,40.21,40.36,14900.0,28.6264,28.7829,28.6051,28.7118,14900.0
2007-05-29 10:00:00,40.37,40.44,40.36,40.37,21400.0,28.7189,28.7687,28.7118,28.7189,21400.0
2007-05-29 10:30:00,40.38,40.48,40.36,40.42,39100.0,28.726,28.7971,28.7118,28.7545,39100.0
2007-05-29 11:00:00,40.41,40.42,40.31,40.33,15700.0,28.7474,28.7545,28.6762,28.6904,15700.0
2007-05-29 11:30:00,40.32,40.38,40.32,40.33,19600.0,28.6833,28.726,28.6833,28.6904,19600.0
2007-05-29 12:00:00,40.33,40.35,40.15,40.16,18600.0,28.6904,28.7047,28.5624,28.5695,18600.0
2007-05-29 12:30:00,40.16,40.18,39.99,40.09,33300.0,28.5695,28.5837,28.4486,28.5197,33300.0
2007-05-29 13:00:00,40.1,40.24,40.09,40.24,38500.0,28.5268,28.6264,28.5197,28.6264,38500.0
2007-05-29 13:30:00,40.23,40.25,40.2,40.24,7300.0,28.6193,28.6335,28.598,28.6264,7300.0
2007-05-29 14:00:00,40.25,40.29,40.21,40.24,10500.0,28.6335,28.662,28.6051,28.6264,10500.0
2007-05-29 14:30:00,40.23,40.32,40.21,40.25,9700.0,28.6193,28.6833,28.6051,28.6335,9700.0
2007-05-29 15:00:00,40.25,40.35,40.25,40.28,12300.0,28.6335,28.7047,28.6335,28.6549,12300.0
2007-05-29 15:30:00,40.27,40.38,40.23,40.37,19900.0,28.6478,28.726,28.6193,28.7189,19900.0
2007-05-30 09:30:00,40.37,40.37,40.13,40.15,57500.0,28.7189,28.7189,28.5482,28.5624,57500.0
2007-05-30 10:00:00,40.15,40.16,40.07,40.08,94200.0,28.5624,28.5695,28.5055,28.5126,94200.0
2007-05-30 10:30:00,40.09,40.16,40.05,40.14,16800.0,28.5197,28.5695,28.4912,28.5553,16800.0
2007-05-30 11:00:00,40.13,40.31,40.12,40.28,33500.0,28.5482,28.6762,28.541,28.6549,33500.0
2007-05-30 11:30:00,40.29,40.29,40.22,40.25,15300.0,28.662,28.662,28.6122,28.6335,15300.0
2007-05-30 12:00:00,40.25,40.37,40.24,40.37,11700.0,28.6335,28.7189,28.6264,28.7189,11700.0
2007-05-30 12:30:00,40.39,40.43,40.32,40.36,11400.0,28.7331,28.7616,28.6833,28.7118,11400.0
2007-05-30 13:00:00,40.35,40.44,40.35,40.43,12600.0,28.7047,28.7687,28.7047,28.7616,12600.0
2007-05-30 13:30:00,40.43,40.49,40.42,40.49,18800.0,28.7616,28.8043,28.7545,28.8043,18800.0
2007-05-30 14:00:00,40.48,40.57,40.4,40.54,27500.0,28.7971,28.8612,28.7402,28.8398,27500.0
2007-05-30 14:30:00,40.56,40.64,40.53,40.61,13600.0,28.8541,28.911,28.8327,28.8896,13600.0
2007-05-30 15:00:00,40.62,40.65,40.57,40.61,13900.0,28.8967,28.9181,28.8612,28.8896,13900.0
2007-05-30 15:30:00,40.61,40.66,40.56,40.62,24800.0,28.8896,28.9252,28.8541,28.8967,24800.0
2007-05-31 09:30:00,40.58,40.74,40.46,40.46,11000.0,28.8683,28.9821,28.7829,28.7829,11000.0
2007-05-31 10:00:00,40.45,40.63,40.44,40.62,30900.0,28.7758,28.9039,28.7687,28.8967,30900.0
2007-05-31 10:30:00,40.62,40.67,40.61,40.62,22100.0,28.8967,28.9323,28.8896,28.8967,22100.0
2007-05-31 11:00:00,40.62,40.65,40.6,40.64,34000.0,28.8967,28.9181,28.8825,28.911,34000.0
2007-05-31 11:30:00,40.63,40.72,40.62,40.7,10800.0,28.9039,28.9679,28.8967,28.9537,10800.0
2007-05-31 12:00:00,40.69,40.74,40.69,40.7,6800.0,28.9465,28.9821,28.9465,28.9537,6800.0
2007-05-31 12:30:00,40.7,40.71,40.65,40.68,8100.0,28.9537,28.9608,28.9181,28.9394,8100.0
2007-05-31 13:00:00,40.67,40.67,40.6,40.63,26100.0,28.9323,28.9323,28.8825,28.9039,26100.0
2007-05-31 13:30:00,40.61,40.62,40.55,40.62,10200.0,28.8896,28.8967,28.8469,28.8967,10200.0
2007-05-31 14:00:00,40.59,40.62,40.54,40.57,18700.0,28.8754,28.8967,28.8398,28.8612,18700.0
2007-05-31 14:30:00,40.58,40.61,40.55,40.55,18300.0,28.8683,28.8896,28.8469,28.8469,18300.0
2007-05-31 15:00:00,40.55,40.55,40.4,40.4,11300.0,28.8469,28.8469,28.7402,28.7402,11300.0
2007-05-31 15:30:00,40.4,40.55,40.4,40.46,31100.0,28.7402,28.8469,28.7402,28.7829,31100.0
2007-06-01 09:30:00,40.57,40.73,40.48,40.71,29800.0,28.8612,28.975,28.7971,28.9608,29800.0
2007-06-01 10:00:00,40.7,41.05,40.69,41.01,43500.0,28.9537,29.2026,28.9465,29.1742,43500.0
2007-06-01 10:30:00,41.02,41.03,40.89,40.99,82000.0,29.1813,29.1884,29.0888,29.16,82000.0
2007-06-01 11:00:00,40.99,41.05,40.99,41.02,15900.0,29.16,29.2026,29.16,29.1813,15900.0
2007-06-01 11:30:00,41.02,41.12,41.01,41.1,51900.0,29.1813,29.2524,29.1742,29.2382,51900.0
2007-06-01 12:00:00,41.1,41.15,41.1,41.12,81900.0,29.2382,29.2738,29.2382,29.2524,81900.0
2007-06-01 12:30:00,41.12,41.14,41.05,41.13,29000.0,29.2524,29.2667,29.2026,29.2596,29000.0
2007-06-01 13:00:00,41.13,41.15,41.1,41.14,25600.0,29.2596,29.2738,29.2382,29.2667,25600.0
2007-06-01 13:30:00,41.14,41.16,41.08,41.1,81700.0,29.2667,29.2809,29.224,29.2382,81700.0
2007-06-01 14:00:00,41.1,41.12,41.09,41.09,44700.0,29.2382,29.2524,29.2311,29.2311,44700.0
2007-06-01 14:30:00,41.1,41.14,41.07,41.14,16900.0,29.2382,29.2667,29.2169,29.2667,16900.0
2007-06-01 15:00:00,41.14,41.26,41.13,41.26,58800.0,29.2667,29.352,29.2596,29.352,58800.0
2007-06-01 15:30:00,41.26,41.3,41.16,41.29,96100.0,29.352,29.3805,29.2809,29.3734,96100.0
2007-06-04 09:30:00,41.31,41.44,41.17,41.24,61600.0,29.3876,29.4801,29.288,29.3378,61600.0
2007-06-04 10:00:00,41.23,42.3,41.23,41.96,150300.0,29.3307,30.0919,29.3307,29.85,150300.0
2007-06-04 10:30:00,41.97,42.01,41.82,41.89,39600.0,29.8571,29.8856,29.7504,29.8002,39600.0
2007-06-04 11:00:00,41.87,42.01,41.87,42.0,54700.0,29.786,29.8856,29.786,29.8785,54700.0
2007-06-04 11:30:00,42.0,42.01,41.93,41.95,31200.0,29.8785,29.8856,29.8287,29.8429,31200.0
2007-06-04 12:00:00,41.95,42.01,41.94,42.0,58600.0,29.8429,29.8856,29.8358,29.8785,58600.0
2007-06-04 12:30:00,41.99,42.0,41.99,41.99,33000.0,29.8713,29.8785,29.8713,29.8713,33000.0
2007-06-04 13:00:00,41.99,42.0,41.99,42.0,31100.0,29.8713,29.8785,29.8713,29.8785,31100.0
2007-06-04 13:30:00,41.99,42.0,41.87,41.87,70800.0,29.8713,29.8785,29.786,29.786,70800.0
2007-06-04 14:00:00,41.87,41.87,41.7,41.74,34400.0,29.786,29.786,29.665,29.6935,34400.0
2007-06-04 14:30:00,41.74,41.78,41.72,41.74,31600.0,29.6935,29.722,29.6793,29.6935,31600.0
2007-06-04 15:00:00,41.75,41.79,41.74,41.75,28100.0,29.7006,29.7291,29.6935,29.7006,28100.0
2007-06-04 15:30:00,41.75,41.87,41.74,41.86,65800.0,29.7006,29.786,29.6935,29.7789,65800.0
2007-06-05 09:30:00,41.93,41.93,41.57,41.68,24500.0,29.8287,29.8287,29.5726,29.6508,24500.0
2007-06-05 10:00:00,41.69,41.72,41.42,41.44,26800.0,29.6579,29.6793,29.4659,29.4801,26800.0
2007-06-05 10:30:00,41.43,41.43,41.33,41.34,24200.0,29.473,29.473,29.4018,29.4089,24200.0
2007-06-05 11:00:00,41.34,41.4,41.34,41.35,11900.0,29.4089,29.4516,29.4089,29.4161,11900.0
2007-06-05 11:30:00,41.36,41.43,41.35,41.36,17200.0,29.4232,29.473,29.4161,29.4232,17200.0
2007-06-05 12:00:00,41.35,41.36,41.34,41.34,32100.0,29.4161,29.4232,29.4089,29.4089,32100.0
2007-06-05 12:30:00,41.33,41.38,41.32,41.35,15500.0,29.4018,29.4374,29.3947,29.4161,15500.0
2007-06-05 13:00:00,41.34,41.38,41.34,41.35,22300.0,29.4089,29.4374,29.4089,29.4161,22300.0
2007-06-05 13:30:00,41.36,41.38,41.31,41.38,36400.0,29.4232,29.4374,29.3876,29.4374,36400.0
2007-06-05 14:00:00,41.37,41.41,41.28,41.3,51700.0,29.4303,29.4587,29.3663,29.3805,51700.0
2007-06-05 14:30:00,41.31,41.38,41.31,41.37,32200.0,29.3876,29.4374,29.3876,29.4303,32200.0
2007-06-05 15:00:00,41.36,41.46,41.31,41.46,34900.0,29.4232,29.4943,29.3876,29.4943,34900.0
2007-06-05 15:30:00,41.45,41.63,41.43,41.46,94200.0,29.4872,29.6152,29.473,29.4943,94200.0
2007-06-06 09:30:00,41.1,41.2,40.89,41.19,92700.0,29.2382,29.3094,29.0888,29.3022,92700.0
2007-06-06 10:00:00,41.19,41.3,41.08,41.11,28300.0,29.3022,29.3805,29.224,29.2453,28300.0
2007-06-06 10:30:00,41.12,41.14,40.99,41.07,35400.0,29.2524,29.2667,29.16,29.2169,35400.0
2007-06-06 11:00:00,41.07,41.08,41.01,41.06,24600.0,29.2169,29.224,29.1742,29.2098,24600.0
2007-06-06 11:30:00,41.06,41.07,40.93,40.99,28700.0,29.2098,29.2169,29.1173,29.16,28700.0
2007-06-06 12:00:00,40.98,41.1,40.98,41.09,27600.0,29.1528,29.2382,29.1528,29.2311,27600.0
2007-06-06 12:30:00,41.09,41.09,41.0,41.02,15300.0,29.2311,29.2311,29.1671,29.1813,15300.0
2007-06-06 13:00:00,41.02,41.02,41.0,41.01,37500.0,29.1813,29.1813,29.1671,29.1742,37500.0
2007-06-06 13:30:00,41.0,41.05,41.0,41.02,15800.0,29.1671,29.2026,29.1671,29.1813,15800.0
2007-06-06 14:00:00,41.02,41.05,41.0,41.02,26800.0,29.1813,29.2026,29.1671,29.1813,26800.0
2007-06-06 14:30:00,41.01,41.05,40.98,41.0,16600.0,29.1742,29.2026,29.1528,29.1671,16600.0
2007-06-06 15:00:00,41.0,41.02,40.98,41.0,28200.0,29.1671,29.1813,29.1528,29.1671,28200.0
2007-06-06 15:30:00,41.01,41.08,40.97,41.03,45400.0,29.1742,29.224,29.1457,29.1884,45400.0
2007-06-07 09:30:00,40.9,40.9,40.24,40.55,32100.0,29.0959,29.0959,28.6264,28.8469,32100.0
2007-06-07 10:00:00,40.57,40.62,40.41,40.42,25400.0,28.8612,28.8967,28.7474,28.7545,25400.0
2007-06-07 10:30:00,40.43,40.5,40.34,40.37,22700.0,28.7616,28.8114,28.6976,28.7189,22700.0
2007-06-07 11:00:00,40.37,40.38,40.19,40.22,21500.0,28.7189,28.726,28.5908,28.6122,21500.0
2007-06-07 11:30:00,40.21,40.32,40.21,40.27,23200.0,28.6051,28.6833,28.6051,28.6478,23200.0
2007-06-07 12:00:00,40.26,40.28,40.18,40.21,18700.0,28.6406,28.6549,28.5837,28.6051,18700.0
2007-06-07 12:30:00,40.22,40.22,40.04,40.08,25700.0,28.6122,28.6122,28.4841,28.5126,25700.0
2007-06-07 13:00:00,40.09,40.09,40.0,40.03,13700.0,28.5197,28.5197,28.4557,28.477,13700.0
2007-06-07 13:30:00,40.03,40.15,39.97,40.0,29100.0,28.477,28.5624,28.4343,28.4557,29100.0
2007-06-07 14:00:00,39.99,40.03,39.92,39.94,32500.0,28.4486,28.477,28.3988,28.413,32500.0
2007-06-07 14:30:00,39.97,40.03,39.94,40.0,37300.0,28.4343,28.477,28.413,28.4557,37300.0
2007-06-07 15:00:00,40.0,40.15,40.0,40.05,20700.0,28.4557,28.5624,28.4557,28.4912,20700.0
2007-06-07 15:30:00,40.06,40.13,39.91,39.94,51000.0,28.4984,28.5482,28.3917,28.413,51000.0
2007-06-08 09:30:00,39.9,40.26,39.83,40.2,30400.0,28.3845,28.6406,28.3347,28.598,30400.0
2007-06-08 10:00:00,40.19,40.2,40.0,40.0,22300.0,28.5908,28.598,28.4557,28.4557,22300.0
2007-06-08 10:30:00,40.0,40.0,39.86,39.86,37400.0,28.4557,28.4557,28.3561,28.3561,37400.0
2007-06-08 11:00:00,39.85,39.88,39.71,39.83,22700.0,28.349,28.3703,28.2494,28.3347,22700.0
2007-06-08 11:30:00,39.82,39.94,39.82,39.94,10100.0,28.3276,28.413,28.3276,28.413,10100.0
2007-06-08 12:00:00,39.95,39.95,39.85,39.88,10400.0,28.4201,28.4201,28.349,28.3703,10400.0
2007-06-08 12:30:00,39.89,39.91,39.83,39.88,10900.0,28.3774,28.3917,28.3347,28.3703,10900.0
2007-06-08 13:00:00,39.89,39.89,39.84,39.84,10500.0,28.3774,28.3774,28.3419,28.3419,10500.0
2007-06-08 13:30:00,39.85,39.94,39.81,39.92,15900.0,28.349,28.413,28.3205,28.3988,15900.0
2007-06-08 14:00:00,39.93,40.13,39.92,40.12,25500.0,28.4059,28.5482,28.3988,28.541,25500.0
2007-06-08 14:30:00,40.11,40.15,40.0,40.08,19100.0,28.5339,28.5624,28.4557,28.5126,19100.0
2007-06-08 15:00:00,40.08,40.16,40.06,40.13,24100.0,28.5126,28.5695,28.4984,28.5482,24100.0
2007-06-08 15:30:00,40.13,40.2,40.09,40.19,50400.0,28.5482,28.598,28.5197,28.5908,50400.0
2007-06-11 09:30:00,39.94,40.2,39.94,40.16,29900.0,28.413,28.598,28.413,28.5695,29900.0
2007-06-11 10:00:00,40.15,40.21,40.05,40.05,131300.0,28.5624,28.6051,28.4912,28.4912,131300.0
2007-06-11 10:30:00,40.05,40.14,40.04,40.04,43500.0,28.4912,28.5553,28.4841,28.4841,43500.0
2007-06-11 11:00:00,40.05,40.13,40.05,40.05,18800.0,28.4912,28.5482,28.4912,28.4912,18800.0
2007-06-11 11:30:00,40.05,40.1,40.01,40.07,26400.0,28.4912,28.5268,28.4628,28.5055,26400.0
2007-06-11 12:00:00,40.07,40.13,40.07,40.1,17400.0,28.5055,28.5482,28.5055,28.5268,17400.0
2007-06-11 12:30:00,40.1,40.19,40.08,40.12,19500.0,28.5268,28.5908,28.5126,28.541,19500.0
2007-06-11 13:00:00,40.12,40.29,40.12,40.27,19200.0,28.541,28.662,28.541,28.6478,19200.0
2007-06-11 13:30:00,40.26,40.29,40.17,40.17,6900.0,28.6406,28.662,28.5766,28.5766,6900.0
2007-06-11 14:00:00,40.18,40.25,40.15,40.19,10400.0,28.5837,28.6335,28.5624,28.5908,10400.0
2007-06-11 14:30:00,40.18,40.23,40.14,40.18,17200.0,28.5837,28.6193,28.5553,28.5837,17200.0
2007-06-11 15:00:00,40.15,40.16,40.08,40.12,17900.0,28.5624,28.5695,28.5126,28.541,17900.0
2007-06-11 15:30:00,40.12,40.2,40.07,40.15,62700.0,28.541,28.598,28.5055,28.5624,62700.0
2007-06-12 09:30:00,40.21,40.21,39.92,39.94,25300.0,28.6051,28.6051,28.3988,28.413,25300.0
2007-06-12 10:00:00,39.92,39.96,39.72,39.74,37900.0,28.3988,28.4272,28.2565,28.2707,37900.0
2007-06-12 10:30:00,39.71,39.77,39.7,39.73,31800.0,28.2494,28.2921,28.2423,28.2636,31800.0
2007-06-12 11:00:00,39.73,39.81,39.68,39.8,26300.0,28.2636,28.3205,28.228,28.3134,26300.0
2007-06-12 11:30:00,39.79,39.87,39.76,39.84,15400.0,28.3063,28.3632,28.2849,28.3419,15400.0
2007-06-12 12:00:00,39.86,39.87,39.71,39.77,24600.0,28.3561,28.3632,28.2494,28.2921,24600.0
2007-06-12 12:30:00,39.76,39.82,39.75,39.8,28300.0,28.2849,28.3276,28.2778,28.3134,28300.0
2007-06-12 13:00:00,39.8,39.96,39.8,39.9,33700.0,28.3134,28.4272,28.3134,28.3845,33700.0
2007-06-12 13:30:00,39.91,40.05,39.9,40.04,23900.0,28.3917,28.4912,28.3845,28.4841,23900.0
2007-06-12 14:00:00,40.04,40.13,39.98,39.99,35800.0,28.4841,28.5482,28.4415,28.4486,35800.0
2007-06-12 14:30:00,39.99,40.0,39.92,39.95,38200.0,28.4486,28.4557,28.3988,28.4201,38200.0
2007-06-12 15:00:00,39.95,40.01,39.83,39.84,44300.0,28.4201,28.4628,28.3347,28.3419,44300.0
2007-06-12 15:30:00,39.83,39.9,39.77,39.79,82800.0,28.3347,28.3845,28.2921,28.3063,82800.0
2007-06-13 09:30:00,39.8,39.99,39.8,39.92,12900.0,28.3134,28.4486,28.3134,28.3988,12900.0
2007-06-13 10:00:00,39.93,39.94,39.75,39.78,35500.0,28.4059,28.413,28.2778,28.2992,35500.0
2007-06-13 10:30:00,39.78,39.88,39.75,39.88,33900.0,28.2992,28.3703,28.2778,28.3703,33900.0
2007-06-13 11:00:00,39.88,39.96,39.87,39.95,19500.0,28.3703,28.4272,28.3632,28.4201,19500.0
2007-06-13 11:30:00,39.96,39.98,39.94,39.96,15400.0,28.4272,28.4415,28.413,28.4272,15400.0
2007-06-13 12:00:00,39.96,39.97,39.88,39.9,22400.0,28.4272,28.4343,28.3703,28.3845,22400.0
2007-06-13 12:30:00,39.88,39.93,39.82,39.82,24500.0,28.3703,28.4059,28.3276,28.3276,24500.0
2007-06-13 13:00:00,39.83,39.85,39.76,39.81,19100.0,28.3347,28.349,28.2849,28.3205,19100.0
2007-06-13 13:30:00,39.81,39.86,39.8,39.85,16000.0,28.3205,28.3561,28.3134,28.349,16000.0
2007-06-13 14:00:00,39.86,40.09,39.86,40.05,25300.0,28.3561,28.5197,28.3561,28.4912,25300.0
2007-06-13 14:30:00,40.0,40.11,40.0,40.1,14400.0,28.4557,28.5339,28.4557,28.5268,14400.0
2007-06-13 15:00:00,40.1,40.12,40.0,40.03,17000.0,28.5268,28.541,28.4557,28.477,17000.0
2007-06-13 15:30:00,40.04,40.2,40.03,40.16,79900.0,28.4841,28.598,28.477,28.5695,79900.0
2007-06-14 09:30:00,40.24,40.57,40.17,40.4,13900.0,28.6264,28.8612,28.5766,28.7402,13900.0
2007-06-14 10:00:00,40.4,40.4,40.31,40.33,12700.0,28.7402,28.7402,28.6762,28.6904,12700.0
2007-06-14 10:30:00,40.32,40.4,40.31,40.32,23300.0,28.6833,28.7402,28.6762,28.6833,23300.0
2007-06-14 11:00:00,40.32,40.39,40.24,40.35,32200.0,28.6833,28.7331,28.6264,28.7047,32200.0
2007-06-14 11:30:00,40.35,40.37,40.16,40.25,55600.0,28.7047,28.7189,28.5695,28.6335,55600.0
2007-06-14 12:00:00,40.26,40.39,40.22,40.38,17700.0,28.6406,28.7331,28.6122,28.726,17700.0
2007-06-14 12:30:00,40.39,40.42,40.38,40.38,10300.0,28.7331,28.7545,28.726,28.726,10300.0
2007-06-14 13:00:00,40.37,40.42,40.37,40.38,10200.0,28.7189,28.7545,28.7189,28.726,10200.0
2007-06-14 13:30:00,40.38,40.42,40.35,40.41,26400.0,28.726,28.7545,28.7047,28.7474,26400.0
2007-06-14 14:00:00,40.41,40.41,40.37,40.37,14900.0,28.7474,28.7474,28.7189,28.7189,14900.0
2007-06-14 14:30:00,40.38,40.43,40.38,40.42,26000.0,28.726,28.7616,28.726,28.7545,26000.0
2007-06-14 15:00:00,40.41,40.42,40.34,40.34,17700.0,28.7474,28.7545,28.6976,28.6976,17700.0
2007-06-14 15:30:00,40.34,40.38,40.3,40.34,38000.0,28.6976,28.726,28.6691,28.6976,38000.0
2007-06-15 09:30:00,40.4,40.75,40.4,40.64,32300.0,28.7402,28.9892,28.7402,28.911,32300.0
2007-06-15 10:00:00,40.64,40.64,40.46,40.46,26000.0,28.911,28.911,28.7829,28.7829,26000.0
2007-06-15 10:30:00,40.47,40.58,40.47,40.57,18100.0,28.79,28.8683,28.79,28.8612,18100.0
2007-06-15 11:00:00,40.57,40.58,40.45,40.45,18000.0,28.8612,28.8683,28.7758,28.7758,18000.0
2007-06-15 11:30:00,40.46,40.46,40.39,40.39,26200.0,28.7829,28.7829,28.7331,28.7331,26200.0
2007-06-15 12:00:00,40.4,40.41,40.31,40.36,59000.0,28.7402,28.7474,28.6762,28.7118,59000.0
2007-06-15 12:30:00,40.36,40.37,40.22,40.26,47100.0,28.7118,28.7189,28.6122,28.6406,47100.0
2007-06-15 13:00:00,40.26,40.33,40.24,40.33,31800.0,28.6406,28.6904,28.6264,28.6904,31800.0
2007-06-15 13:30:00,40.34,40.34,40.26,40.31,6800.0,28.6976,28.6976,28.6406,28.6762,6800.0
2007-06-15 14:00:00,40.32,40.37,40.25,40.31,22700.0,28.6833,28.7189,28.6335,28.6762,22700.0
2007-06-15 14:30:00,40.32,40.46,40.31,40.4,22200.0,28.6833,28.7829,28.6762,28.7402,22200.0
2007-06-15 15:00:00,40.39,40.44,40.3,40.3,18500.0,28.7331,28.7687,28.6691,28.6691,18500.0
2007-06-15 15:30:00,40.3,40.38,40.28,40.32,61700.0,28.6691,28.726,28.6549,28.6833,61700.0
2007-06-18 09:30:00,40.54,40.8,40.42,40.57,17100.0,28.8398,29.0248,28.7545,28.8612,17100.0
2007-06-18 10:00:00,40.57,40.57,40.32,40.36,21500.0,28.8612,28.8612,28.6833,28.7118,21500.0
2007-06-18 10:30:00,40.39,40.51,40.39,40.44,27600.0,28.7331,28.8185,28.7331,28.7687,27600.0
2007-06-18 11:00:00,40.44,40.45,40.41,40.44,11700.0,28.7687,28.7758,28.7474,28.7687,11700.0
2007-06-18 11:30:00,40.44,40.52,40.43,40.49,8100.0,28.7687,28.8256,28.7616,28.8043,8100.0
2007-06-18 12:00:00,40.49,40.54,40.47,40.53,8300.0,28.8043,28.8398,28.79,28.8327,8300.0
2007-06-18 12:30:00,40.53,40.65,40.53,40.61,15200.0,28.8327,28.9181,28.8327,28.8896,15200.0
2007-06-18 13:00:00,40.61,40.67,40.55,40.66,11500.0,28.8896,28.9323,28.8469,28.9252,11500.0
2007-06-18 13:30:00,40.67,40.71,40.64,40.71,17400.0,28.9323,28.9608,28.911,28.9608,17400.0
2007-06-18 14:00:00,40.71,40.77,40.67,40.75,27700.0,28.9608,29.0035,28.9323,28.9892,27700.0
2007-06-18 14:30:00,40.77,40.77,40.72,40.75,17400.0,29.0035,29.0035,28.9679,28.9892,17400.0
2007-06-18 15:00:00,40.74,40.78,40.73,40.77,18700.0,28.9821,29.0106,28.975,29.0035,18700.0
2007-06-18 15:30:00,40.77,40.85,40.76,40.85,46300.0,29.0035,29.0604,28.9963,29.0604,46300.0
2007-06-19 09:30:00,40.82,40.85,40.63,40.78,49100.0,29.039,29.0604,28.9039,29.0106,49100.0
2007-06-19 10:00:00,40.8,40.81,40.72,40.72,47000.0,29.0248,29.0319,28.9679,28.9679,47000.0
2007-06-19 10:30:00,40.73,40.75,40.63,40.69,44400.0,28.975,28.9892,28.9039,28.9465,44400.0
2007-06-19 11:00:00,40.69,40.72,40.54,40.6,33900.0,28.9465,28.9679,28.8398,28.8825,33900.0
2007-06-19 11:30:00,40.59,40.59,40.39,40.4,25400.0,28.8754,28.8754,28.7331,28.7402,25400.0
2007-06-19 12:00:00,40.4,40.48,40.4,40.42,20500.0,28.7402,28.7971,28.7402,28.7545,20500.0
2007-06-19 12:30:00,40.42,40.5,40.41,40.49,5200.0,28.7545,28.8114,28.7474,28.8043,5200.0
2007-06-19 13:00:00,40.49,40.56,40.47,40.55,13800.0,28.8043,28.8541,28.79,28.8469,13800.0
2007-06-19 13:30:00,40.54,40.54,40.49,40.54,15900.0,28.8398,28.8398,28.8043,28.8398,15900.0
2007-06-19 14:00:00,40.54,40.55,40.47,40.48,11700.0,28.8398,28.8469,28.79,28.7971,11700.0
2007-06-19 14:30:00,40.47,40.58,40.46,40.53,17000.0,28.79,28.8683,28.7829,28.8327,17000.0
2007-06-19 15:00:00,40.51,40.64,40.51,40.6,25000.0,28.8185,28.911,28.8185,28.8825,25000.0
2007-06-19 15:30:00,40.6,40.8,40.54,40.69,42400.0,28.8825,29.0248,28.8398,28.9465,42400.0
2007-06-20 09:30:00,40.84,40.88,40.61,40.64,23700.0,29.0532,29.0817,28.8896,28.911,23700.0
2007-06-20 10:00:00,40.62,40.62,40.48,40.56,22900.0,28.8967,28.8967,28.7971,28.8541,22900.0
2007-06-20 10:30:00,40.56,40.64,40.5,40.5,26600.0,28.8541,28.911,28.8114,28.8114,26600.0
2007-06-20 11:00:00,40.5,40.51,40.33,40.43,33400.0,28.8114,28.8185,28.6904,28.7616,33400.0
2007-06-20 11:30:00,40.43,40.64,40.43,40.56,46400.0,28.7616,28.911,28.7616,28.8541,46400.0
2007-06-20 12:00:00,40.56,40.67,40.49,40.66,22200.0,28.8541,28.9323,28.8043,28.9252,22200.0
2007-06-20 12:30:00,40.64,40.71,40.62,40.69,17400.0,28.911,28.9608,28.8967,28.9465,17400.0
2007-06-20 13:00:00,40.68,40.7,40.6,40.61,17600.0,28.9394,28.9537,28.8825,28.8896,17600.0
2007-06-20 13:30:00,40.63,40.68,40.57,40.68,17800.0,28.9039,28.9394,28.8612,28.9394,17800.0
2007-06-20 14:00:00,40.65,40.7,40.54,40.6,13900.0,28.9181,28.9537,28.8398,28.8825,13900.0
2007-06-20 14:30:00,40.6,40.63,40.5,40.56,12900.0,28.8825,28.9039,28.8114,28.8541,12900.0
2007-06-20 15:00:00,40.56,40.58,40.48,40.5,20900.0,28.8541,28.8683,28.7971,28.8114,20900.0
2007-06-20 15:30:00,40.5,40.51,40.36,40.37,58800.0,28.8114,28.8185,28.7118,28.7189,58800.0
2007-06-21 09:30:00,40.33,40.33,40.0,40.01,28500.0,28.6904,28.6904,28.4557,28.4628,28500.0
2007-06-21 10:00:00,40.0,40.15,39.98,40.12,19800.0,28.4557,28.5624,28.4415,28.541,19800.0
2007-06-21 10:30:00,40.12,40.32,40.03,40.32,14500.0,28.541,28.6833,28.477,28.6833,14500.0
2007-06-21 11:00:00,40.32,40.36,40.17,40.22,7900.0,28.6833,28.7118,28.5766,28.6122,7900.0
2007-06-21 11:30:00,40.19,40.2,39.97,40.06,10300.0,28.5908,28.598,28.4343,28.4984,10300.0
2007-06-21 12:00:00,40.1,40.21,40.05,40.09,17200.0,28.5268,28.6051,28.4912,28.5197,17200.0
2007-06-21 12:30:00,40.09,40.19,40.09,40.1,15300.0,28.5197,28.5908,28.5197,28.5268,15300.0
2007-06-21 13:00:00,40.12,40.23,40.1,40.21,10000.0,28.541,28.6193,28.5268,28.6051,10000.0
2007-06-21 13:30:00,40.21,40.27,40.21,40.24,6600.0,28.6051,28.6478,28.6051,28.6264,6600.0
2007-06-21 14:00:00,40.24,40.24,40.1,40.1,9800.0,28.6264,28.6264,28.5268,28.5268,9800.0
2007-06-21 14:30:00,40.1,40.12,40.0,40.08,29900.0,28.5268,28.541,28.4557,28.5126,29900.0
2007-06-21 15:00:00,40.11,40.13,40.01,40.08,13900.0,28.5339,28.5482,28.4628,28.5126,13900.0
2007-06-21 15:30:00,40.1,40.12,40.02,40.06,23300.0,28.5268,28.541,28.4699,28.4984,23300.0
2007-06-22 09:30:00,40.04,40.06,39.59,39.85,50600.0,28.4841,28.4984,28.164,28.349,50600.0
2007-06-22 10:00:00,39.81,39.81,39.56,39.59,31800.0,28.3205,28.3205,28.1427,28.164,31800.0
2007-06-22 10:30:00,39.58,39.69,39.56,39.65,19300.0,28.1569,28.2351,28.1427,28.2067,19300.0
2007-06-22 11:00:00,39.65,39.65,39.54,39.59,15800.0,28.2067,28.2067,28.1284,28.164,15800.0
2007-06-22 11:30:00,39.6,39.6,39.47,39.58,40400.0,28.1711,28.1711,28.0786,28.1569,40400.0
2007-06-22 12:00:00,39.6,39.6,39.37,39.37,21500.0,28.1711,28.1711,28.0075,28.0075,21500.0
2007-06-22 12:30:00,39.39,39.5,39.37,39.5,22700.0,28.0217,28.1,28.0075,28.1,22700.0
2007-06-22 13:00:00,39.51,39.66,39.36,39.62,14100.0,28.1071,28.2138,28.0004,28.1854,14100.0
2007-06-22 13:30:00,39.64,39.69,39.51,39.54,10000.0,28.1996,28.2351,28.1071,28.1284,10000.0
2007-06-22 14:00:00,39.53,39.61,39.43,39.61,13400.0,28.1213,28.1782,28.0502,28.1782,13400.0
2007-06-22 14:30:00,39.61,39.64,39.38,39.45,54800.0,28.1782,28.1996,28.0146,28.0644,54800.0
2007-06-22 15:00:00,39.45,39.52,39.43,39.44,45600.0,28.0644,28.1142,28.0502,28.0573,45600.0
2007-06-22 15:30:00,39.45,39.49,39.34,39.46,58300.0,28.0644,28.0929,27.9862,28.0715,58300.0
2007-06-25 09:30:00,39.3,39.48,39.26,39.31,33700.0,27.9577,28.0858,27.9292,27.9648,33700.0
2007-06-25 10:00:00,39.3,39.42,39.3,39.37,37600.0,27.9577,28.0431,27.9577,28.0075,37600.0
2007-06-25 10:30:00,39.39,39.4,39.26,39.4,36300.0,28.0217,28.0288,27.9292,28.0288,36300.0
2007-06-25 11:00:00,39.4,39.56,39.39,39.5,34500.0,28.0288,28.1427,28.0217,28.1,34500.0
2007-06-25 11:30:00,39.5,39.55,39.43,39.47,15500.0,28.1,28.1356,28.0502,28.0786,15500.0
2007-06-25 12:00:00,39.48,39.56,39.42,39.44,16600.0,28.0858,28.1427,28.0431,28.0573,16600.0
2007-06-25 12:30:00,39.42,39.42,39.34,39.34,16600.0,28.0431,28.0431,27.9862,27.9862,16600.0
2007-06-25 13:00:00,39.33,39.43,39.33,39.38,11900.0,27.979,28.0502,27.979,28.0146,11900.0
2007-06-25 13:30:00,39.38,39.48,39.38,39.47,9700.0,28.0146,28.0858,28.0146,28.0786,9700.0
2007-06-25 14:00:00,39.46,39.52,39.31,39.34,41300.0,28.0715,28.1142,27.9648,27.9862,41300.0
2007-06-25 14:30:00,39.34,39.34,39.15,39.15,31200.0,27.9862,27.9862,27.851,27.851,31200.0
2007-06-25 15:00:00,39.15,39.21,39.03,39.15,47700.0,27.851,27.8937,27.7656,27.851,47700.0
2007-06-25 15:30:00,39.15,39.22,39.09,39.15,87500.0,27.851,27.9008,27.8083,27.851,87500.0
2007-06-26 09:30:00,39.21,39.24,39.09,39.1,49900.0,27.8937,27.915,27.8083,27.8154,49900.0
2007-06-26 10:00:00,39.1,39.1,38.84,38.84,72300.0,27.8154,27.8154,27.6305,27.6305,72300.0
2007-06-26 10:30:00,38.84,39.05,38.8,38.8,27900.0,27.6305,27.7799,27.602,27.602,27900.0
2007-06-26 11:00:00,38.81,39.03,38.8,39.01,37000.0,27.6091,27.7656,27.602,27.7514,37000.0
2007-06-26 11:30:00,38.98,39.18,38.98,39.08,22800.0,27.7301,27.8723,27.7301,27.8012,22800.0
2007-06-26 12:00:00,39.09,39.19,39.07,39.15,10700.0,27.8083,27.8795,27.7941,27.851,10700.0
2007-06-26 12:30:00,39.15,39.16,39.05,39.07,7600.0,27.851,27.8581,27.7799,27.7941,7600.0
2007-06-26 13:00:00,39.06,39.08,39.03,39.03,13100.0,27.787,27.8012,27.7656,27.7656,13100.0
2007-06-26 13:30:00,39.05,39.05,38.95,39.0,10400.0,27.7799,27.7799,27.7087,27.7443,10400.0
2007-06-26 14:00:00,39.03,39.09,38.96,39.0,18300.0,27.7656,27.8083,27.7158,27.7443,18300.0
2007-06-26 14:30:00,38.99,39.08,38.93,39.02,25500.0,27.7372,27.8012,27.6945,27.7585,25500.0
2007-06-26 15:00:00,39.02,39.12,38.97,39.06,19300.0,27.7585,27.8297,27.7229,27.787,19300.0
2007-06-26 15:30:00,39.07,39.14,38.9,38.96,38400.0,27.7941,27.8439,27.6731,27.7158,38400.0
2007-06-27 09:30:00,38.85,38.95,38.65,38.73,23000.0,27.6376,27.7087,27.4953,27.5522,23000.0
2007-06-27 10:00:00,38.72,38.79,38.52,38.55,41500.0,27.5451,27.5949,27.4028,27.4242,41500.0
2007-06-27 10:30:00,38.54,38.58,38.5,38.53,43400.0,27.417,27.4455,27.3886,27.4099,43400.0
2007-06-27 11:00:00,38.52,38.8,38.51,38.79,24600.0,27.4028,27.602,27.3957,27.5949,24600.0
2007-06-27 11:30:00,38.79,38.84,38.76,38.76,24500.0,27.5949,27.6305,27.5736,27.5736,24500.0
2007-06-27 12:00:00,38.76,38.8,38.69,38.8,20000.0,27.5736,27.602,27.5238,27.602,20000.0
2007-06-27 12:30:00,38.78,38.8,38.76,38.77,11700.0,27.5878,27.602,27.5736,27.5807,11700.0
2007-06-27 13:00:00,38.77,38.81,38.73,38.75,31800.0,27.5807,27.6091,27.5522,27.5664,31800.0
2007-06-27 13:30:00,38.75,38.84,38.68,38.82,17300.0,27.5664,27.6305,27.5166,27.6162,17300.0
2007-06-27 14:00:00,38.83,38.95,38.82,38.88,22100.0,27.6234,27.7087,27.6162,27.6589,22100.0
2007-06-27 14:30:00,38.89,39.03,38.87,39.02,50200.0,27.666,27.7656,27.6518,27.7585,50200.0
2007-06-27 15:00:00,39.02,39.1,39.0,39.08,28600.0,27.7585,27.8154,27.7443,27.8012,28600.0
2007-06-27 15:30:00,39.08,39.22,39.05,39.18,39700.0,27.8012,27.9008,27.7799,27.8723,39700.0
2007-06-28 09:30:00,39.25,39.25,38.86,38.95,7200.0,27.9221,27.9221,27.6447,27.7087,7200.0
2007-06-28 10:00:00,39.03,39.17,39.03,39.06,15500.0,27.7656,27.8652,27.7656,27.787,15500.0
2007-06-28 10:30:00,39.05,39.06,39.02,39.06,13500.0,27.7799,27.787,27.7585,27.787,13500.0
2007-06-28 11:00:00,39.05,39.11,38.99,39.1,8400.0,27.7799,27.8225,27.7372,27.8154,8400.0
2007-06-28 11:30:00,39.1,39.25,39.1,39.24,9800.0,27.8154,27.9221,27.8154,27.915,9800.0
2007-06-28 12:00:00,39.23,39.25,39.21,39.25,8400.0,27.9079,27.9221,27.8937,27.9221,8400.0
2007-06-28 12:30:00,39.24,39.33,39.24,39.33,11500.0,27.915,27.979,27.915,27.979,11500.0
2007-06-28 13:00:00,39.3,39.38,39.29,39.3,24100.0,27.9577,28.0146,27.9506,27.9577,24100.0
2007-06-28 13:30:00,39.3,39.4,39.3,39.4,11300.0,27.9577,28.0288,27.9577,28.0288,11300.0
2007-06-28 14:00:00,39.39,39.5,39.33,39.36,19900.0,28.0217,28.1,27.979,28.0004,19900.0
2007-06-28 14:30:00,39.38,39.45,39.17,39.28,30900.0,28.0146,28.0644,27.8652,27.9435,30900.0
2007-06-28 15:00:00,39.25,39.3,39.19,39.29,17600.0,27.9221,27.9577,27.8795,27.9506,17600.0
2007-06-28 15:30:00,39.28,39.34,39.14,39.14,34200.0,27.9435,27.9862,27.8439,27.8439,34200.0
2007-06-29 09:30:00,39.15,39.3,39.1,39.1,14300.0,27.851,27.9577,27.8154,27.8154,14300.0
2007-06-29 10:00:00,39.12,39.18,39.09,39.14,20400.0,27.8297,27.8723,27.8083,27.8439,20400.0
2007-06-29 10:30:00,39.14,39.25,39.14,39.19,13300.0,27.8439,27.9221,27.8439,27.8795,13300.0
2007-06-29 11:00:00,39.19,39.19,39.09,39.18,12700.0,27.8795,27.8795,27.8083,27.8723,12700.0
2007-06-29 11:30:00,39.16,39.27,39.12,39.25,27000.0,27.8581,27.9364,27.8297,27.9221,27000.0
2007-06-29 12:00:00,39.26,39.27,39.0,39.04,23100.0,27.9292,27.9364,27.7443,27.7727,23100.0
2007-06-29 12:30:00,39.02,39.05,39.01,39.02,12400.0,27.7585,27.7799,27.7514,27.7585,12400.0
2007-06-29 13:00:00,39.01,39.06,38.98,39.06,16100.0,27.7514,27.787,27.7301,27.787,16100.0
2007-06-29 13:30:00,39.05,39.13,39.02,39.11,12600.0,27.7799,27.8368,27.7585,27.8225,12600.0
2007-06-29 14:00:00,39.09,39.09,38.9,38.99,24600.0,27.8083,27.8083,27.6731,27.7372,24600.0
2007-06-29 14:30:00,38.99,39.16,38.98,39.02,24000.0,27.7372,27.8581,27.7301,27.7585,24000.0
2007-06-29 15:00:00,39.02,39.02,38.74,38.74,39100.0,27.7585,27.7585,27.5593,27.5593,39100.0
2007-06-29 15:30:00,38.74,38.96,38.74,38.84,46500.0,27.5593,27.7158,27.5593,27.6305,46500.0
2007-07-02 09:30:00,39.11,39.21,39.0,39.1,29400.0,27.8225,27.8937,27.7443,27.8154,29400.0
2007-07-02 10:00:00,39.1,39.3,39.05,39.07,29100.0,27.8154,27.9577,27.7799,27.7941,29100.0
2007-07-02 10:30:00,39.06,39.09,38.97,39.0,22800.0,27.787,27.8083,27.7229,27.7443,22800.0
2007-07-02 11:00:00,39.0,39.05,38.99,39.02,22900.0,27.7443,27.7799,27.7372,27.7585,22900.0
2007-07-02 11:30:00,39.01,39.02,38.96,38.96,20500.0,27.7514,27.7585,27.7158,27.7158,20500.0
2007-07-02 12:00:00,38.97,38.99,38.92,38.92,32700.0,27.7229,27.7372,27.6874,27.6874,32700.0
2007-07-02 12:30:00,38.93,38.98,38.9,38.91,20400.0,27.6945,27.7301,27.6731,27.6803,20400.0
2007-07-02 13:00:00,38.9,38.93,38.9,38.91,14300.0,27.6731,27.6945,27.6731,27.6803,14300.0
2007-07-02 13:30:00,38.91,38.92,38.87,38.87,33200.0,27.6803,27.6874,27.6518,27.6518,33200.0
2007-07-02 14:00:00,38.87,38.9,38.84,38.84,24200.0,27.6518,27.6731,27.6305,27.6305,24200.0
2007-07-02 14:30:00,38.84,38.86,38.79,38.79,56000.0,27.6305,27.6447,27.5949,27.5949,56000.0
2007-07-02 15:00:00,38.8,38.83,38.79,38.8,45900.0,27.602,27.6234,27.5949,27.602,45900.0
2007-07-02 15:30:00,38.8,38.91,38.77,38.89,68800.0,27.602,27.6803,27.5807,27.666,68800.0
2007-07-03 09:30:00,38.84,38.95,38.81,38.84,16600.0,27.6305,27.7087,27.6091,27.6305,16600.0
2007-07-03 10:00:00,38.86,38.95,38.84,38.95,26800.0,27.6447,27.7087,27.6305,27.7087,26800.0
2007-07-03 10:30:00,38.95,38.99,38.94,38.95,19700.0,27.7087,27.7372,27.7016,27.7087,19700.0
2007-07-03 11:00:00,38.96,38.96,38.85,38.86,19600.0,27.7158,27.7158,27.6376,27.6447,19600.0
2007-07-03 11:30:00,38.86,38.9,38.81,38.86,23900.0,27.6447,27.6731,27.6091,27.6447,23900.0
2007-07-03 12:00:00,38.88,38.9,38.82,38.87,21200.0,27.6589,27.6731,27.6162,27.6518,21200.0
2007-07-03 12:30:00,38.86,38.94,38.81,38.92,32100.0,27.6447,27.7016,27.6091,27.6874,32100.0
2007-07-05 09:30:00,38.93,39.02,38.87,38.92,25200.0,27.6945,27.7585,27.6518,27.6874,25200.0
2007-07-05 10:00:00,38.9,38.98,38.8,38.84,13100.0,27.6731,27.7301,27.602,27.6305,13100.0
2007-07-05 10:30:00,38.85,38.93,38.83,38.83,20100.0,27.6376,27.6945,27.6234,27.6234,20100.0
2007-07-05 11:00:00,38.81,38.9,38.75,38.82,24900.0,27.6091,27.6731,27.5664,27.6162,24900.0
2007-07-05 11:30:00,38.82,38.86,38.71,38.78,15800.0,27.6162,27.6447,27.538,27.5878,15800.0
2007-07-05 12:00:00,38.79,38.88,38.78,38.79,26100.0,27.5949,27.6589,27.5878,27.5949,26100.0
2007-07-05 12:30:00,38.79,38.83,38.73,38.8,25700.0,27.5949,27.6234,27.5522,27.602,25700.0
2007-07-05 13:00:00,38.81,38.84,38.79,38.79,10500.0,27.6091,27.6305,27.5949,27.5949,10500.0
2007-07-05 13:30:00,38.79,38.89,38.79,38.81,28400.0,27.5949,27.666,27.5949,27.6091,28400.0
2007-07-05 14:00:00,38.8,38.9,38.8,38.85,20700.0,27.602,27.6731,27.602,27.6376,20700.0
2007-07-05 14:30:00,38.86,38.9,38.85,38.87,16100.0,27.6447,27.6731,27.6376,27.6518,16100.0
2007-07-05 15:00:00,38.86,38.91,38.8,38.84,18000.0,27.6447,27.6803,27.602,27.6305,18000.0
2007-07-05 15:30:00,38.86,39.0,38.84,39.0,24600.0,27.6447,27.7443,27.6305,27.7443,24600.0
2007-07-06 09:30:00,38.96,39.01,38.67,38.67,19200.0,27.7158,27.7514,27.5095,27.5095,19200.0
2007-07-06 10:00:00,38.69,38.95,38.69,38.94,25400.0,27.5238,27.7087,27.5238,27.7016,25400.0
2007-07-06 10:30:00,38.96,39.0,38.9,38.92,16800.0,27.7158,27.7443,27.6731,27.6874,16800.0
2007-07-06 11:00:00,38.93,38.98,38.87,38.9,23600.0,27.6945,27.7301,27.6518,27.6731,23600.0
2007-07-06 11:30:00,38.9,38.91,38.77,38.77,27800.0,27.6731,27.6803,27.5807,27.5807,27800.0
2007-07-06 12:00:00,38.79,38.82,38.74,38.82,10600.0,27.5949,27.6162,27.5593,27.6162,10600.0
2007-07-06 12:30:00,38.83,38.88,38.83,38.87,4600.0,27.6234,27.6589,27.6234,27.6518,4600.0
2007-07-06 13:00:00,38.87,38.9,38.86,38.89,7600.0,27.6518,27.6731,27.6447,27.666,7600.0
2007-07-06 13:30:00,38.88,38.91,38.82,38.87,16500.0,27.6589,27.6803,27.6162,27.6518,16500.0
2007-07-06 14:00:00,38.88,38.91,38.8,38.8,9700.0,27.6589,27.6803,27.602,27.602,9700.0
2007-07-06 14:30:00,38.83,38.84,38.77,38.78,12600.0,27.6234,27.6305,27.5807,27.5878,12600.0
2007-07-06 15:00:00,38.78,38.85,38.78,38.81,29000.0,27.5878,27.6376,27.5878,27.6091,29000.0
2007-07-06 15:30:00,38.84,38.97,38.77,38.85,66900.0,27.6305,27.7229,27.5807,27.6376,66900.0
2007-07-09 09:30:00,38.85,38.99,38.85,38.94,54100.0,27.6376,27.7372,27.6376,27.7016,54100.0
2007-07-09 10:00:00,38.94,39.06,38.93,39.04,38000.0,27.7016,27.787,27.6945,27.7727,38000.0
2007-07-09 10:30:00,39.04,39.05,39.0,39.02,49300.0,27.7727,27.7799,27.7443,27.7585,49300.0
2007-07-09 11:00:00,39.02,39.05,38.98,39.0,33300.0,27.7585,27.7799,27.7301,27.7443,33300.0
2007-07-09 11:30:00,39.01,39.08,39.01,39.07,28500.0,27.7514,27.8012,27.7514,27.7941,28500.0
2007-07-09 12:00:00,39.07,39.13,39.06,39.13,33500.0,27.7941,27.8368,27.787,27.8368,33500.0
2007-07-09 12:30:00,39.13,39.2,39.13,39.2,17100.0,27.8368,27.8866,27.8368,27.8866,17100.0
2007-07-09 13:00:00,39.2,39.23,39.13,39.13,39400.0,27.8866,27.9079,27.8368,27.8368,39400.0
2007-07-09 13:30:00,39.13,39.33,39.07,39.27,68700.0,27.8368,27.979,27.7941,27.9364,68700.0
2007-07-09 14:00:00,39.27,39.3,39.23,39.24,25100.0,27.9364,27.9577,27.9079,27.915,25100.0
2007-07-09 14:30:00,39.27,39.31,39.24,39.28,20300.0,27.9364,27.9648,27.915,27.9435,20300.0
2007-07-09 15:00:00,39.27,39.28,39.25,39.28,26500.0,27.9364,27.9435,27.9221,27.9435,26500.0
2007-07-09 15:30:00,39.26,39.28,39.25,39.27,28000.0,27.9292,27.9435,27.9221,27.9364,28000.0
2007-07-10 09:30:00,38.99,39.19,38.79,38.89,57600.0,27.7372,27.8795,27.5949,27.666,57600.0
2007-07-10 10:00:00,38.84,38.89,38.78,38.79,13900.0,27.6305,27.666,27.5878,27.5949,13900.0
2007-07-10 10:30:00,38.81,38.87,38.72,38.81,43500.0,27.6091,27.6518,27.5451,27.6091,43500.0
2007-07-10 11:00:00,38.81,38.86,38.73,38.81,40900.0,27.6091,27.6447,27.5522,27.6091,40900.0
2007-07-10 11:30:00,38.8,38.82,38.78,38.81,18400.0,27.602,27.6162,27.5878,27.6091,18400.0
2007-07-10 12:00:00,38.82,38.84,38.73,38.75,18800.0,27.6162,27.6305,27.5522,27.5664,18800.0
2007-07-10 12:30:00,38.74,38.83,38.67,38.76,11300.0,27.5593,27.6234,27.5095,27.5736,11300.0
2007-07-10 13:00:00,38.74,38.8,38.61,38.61,28100.0,27.5593,27.602,27.4668,27.4668,28100.0
2007-07-10 13:30:00,38.62,38.73,38.5,38.52,28700.0,27.474,27.5522,27.3886,27.4028,28700.0
2007-07-10 14:00:00,38.52,38.61,38.42,38.44,51300.0,27.4028,27.4668,27.3317,27.3459,51300.0
2007-07-10 14:30:00,38.42,38.49,38.41,38.46,19000.0,27.3317,27.3815,27.3246,27.3601,19000.0
2007-07-10 15:00:00,38.47,38.53,38.43,38.48,15100.0,27.3673,27.4099,27.3388,27.3744,15100.0
2007-07-10 15:30:00,38.49,38.49,38.25,38.3,37800.0,27.3815,27.3815,27.2107,27.2463,37800.0
2007-07-11 09:30:00,38.49,38.49,38.25,38.27,22100.0,27.3815,27.3815,27.2107,27.225,22100.0
2007-07-11 10:00:00,38.27,38.55,38.25,38.53,24400.0,27.225,27.4242,27.2107,27.4099,24400.0
2007-07-11 10:30:00,38.53,38.55,38.3,38.36,20800.0,27.4099,27.4242,27.2463,27.289,20800.0
2007-07-11 11:00:00,38.36,38.58,38.36,38.52,18900.0,27.289,27.4455,27.289,27.4028,18900.0
2007-07-11 11:30:00,38.53,38.58,38.5,38.53,7900.0,27.4099,27.4455,27.3886,27.4099,7900.0
2007-07-11 12:00:00,38.54,38.6,38.49,38.5,6500.0,27.417,27.4597,27.3815,27.3886,6500.0
2007-07-11 12:30:00,38.49,38.53,38.48,38.48,5200.0,27.3815,27.4099,27.3744,27.3744,5200.0
2007-07-11 13:00:00,38.5,38.51,38.43,38.45,9700.0,27.3886,27.3957,27.3388,27.353,9700.0
2007-07-11 13:30:00,38.45,38.56,38.38,38.38,19500.0,27.353,27.4313,27.3032,27.3032,19500.0
2007-07-11 14:00:00,38.37,38.39,38.26,38.36,15700.0,27.2961,27.3103,27.2179,27.289,15700.0
2007-07-11 14:30:00,38.36,38.36,38.22,38.25,16500.0,27.289,27.289,27.1894,27.2107,16500.0
2007-07-11 15:00:00,38.25,38.44,38.22,38.43,22900.0,27.2107,27.3459,27.1894,27.3388,22900.0
2007-07-11 15:30:00,38.42,38.47,38.37,38.44,26200.0,27.3317,27.3673,27.2961,27.3459,26200.0
2007-07-12 09:30:00,38.49,38.77,38.45,38.75,53800.0,27.3815,27.5807,27.353,27.5664,53800.0
2007-07-12 10:00:00,38.74,38.76,38.43,38.5,63800.0,27.5593,27.5736,27.3388,27.3886,63800.0
2007-07-12 10:30:00,38.5,38.71,38.49,38.7,15100.0,27.3886,27.538,27.3815,27.5309,15100.0
2007-07-12 11:00:00,38.7,38.75,38.65,38.75,18300.0,27.5309,27.5664,27.4953,27.5664,18300.0
2007-07-12 11:30:00,38.75,38.92,38.75,38.92,21800.0,27.5664,27.6874,27.5664,27.6874,21800.0
2007-07-12 12:00:00,38.96,39.09,38.9,39.02,26500.0,27.7158,27.8083,27.6731,27.7585,26500.0
2007-07-12 12:30:00,39.0,39.12,38.99,39.06,37000.0,27.7443,27.8297,27.7372,27.787,37000.0
2007-07-12 13:00:00,39.03,39.05,38.96,39.0,19300.0,27.7656,27.7799,27.7158,27.7443,19300.0
2007-07-12 13:30:00,39.0,39.05,38.99,39.05,15100.0,27.7443,27.7799,27.7372,27.7799,15100.0
2007-07-12 14:00:00,39.05,39.05,38.93,38.98,15200.0,27.7799,27.7799,27.6945,27.7301,15200.0
2007-07-12 14:30:00,38.97,38.99,38.89,38.95,19900.0,27.7229,27.7372,27.666,27.7087,19900.0
2007-07-12 15:00:00,38.94,38.94,38.85,38.93,27200.0,27.7016,27.7016,27.6376,27.6945,27200.0
2007-07-12 15:30:00,38.93,38.96,38.81,38.87,93000.0,27.6945,27.7158,27.6091,27.6518,93000.0
2007-07-13 09:30:00,38.94,39.02,38.84,38.98,13000.0,27.7016,27.7585,27.6305,27.7301,13000.0
2007-07-13 10:00:00,38.98,39.11,38.96,39.01,15200.0,27.7301,27.8225,27.7158,27.7514,15200.0
2007-07-13 10:30:00,39.0,39.12,38.99,39.1,9700.0,27.7443,27.8297,27.7372,27.8154,9700.0
2007-07-13 11:00:00,39.1,39.17,39.06,39.15,34400.0,27.8154,27.8652,27.787,27.851,34400.0
2007-07-13 11:30:00,39.12,39.16,39.09,39.13,26900.0,27.8297,27.8581,27.8083,27.8368,26900.0
2007-07-13 12:00:00,39.13,39.25,39.09,39.23,70900.0,27.8368,27.9221,27.8083,27.9079,70900.0
2007-07-13 12:30:00,39.23,39.28,39.21,39.27,15900.0,27.9079,27.9435,27.8937,27.9364,15900.0
2007-07-13 13:00:00,39.26,39.32,39.24,39.3,36800.0,27.9292,27.9719,27.915,27.9577,36800.0
2007-07-13 13:30:00,39.3,39.39,39.28,39.36,22600.0,27.9577,28.0217,27.9435,28.0004,22600.0
2007-07-13 14:00:00,39.37,39.38,39.29,39.33,24000.0,28.0075,28.0146,27.9506,27.979,24000.0
2007-07-13 14:30:00,39.32,39.46,39.32,39.41,30300.0,27.9719,28.0715,27.9719,28.036,30300.0
2007-07-13 15:00:00,39.42,39.51,39.41,39.47,46200.0,28.0431,28.1071,28.036,28.0786,46200.0
2007-07-13 15:30:00,39.51,39.52,39.46,39.5,44700.0,28.1071,28.1142,28.0715,28.1,44700.0
2007-07-16 09:30:00,39.32,39.61,39.32,39.43,28600.0,27.9719,28.1782,27.9719,28.0502,28600.0
2007-07-16 10:00:00,39.44,39.48,39.31,39.45,37000.0,28.0573,28.0858,27.9648,28.0644,37000.0
2007-07-16 10:30:00,39.44,39.51,39.37,39.37,40000.0,28.0573,28.1071,28.0075,28.0075,40000.0
2007-07-16 11:00:00,39.38,39.59,39.38,39.59,23200.0,28.0146,28.164,28.0146,28.164,23200.0
2007-07-16 11:30:00,39.6,39.64,39.6,39.63,22500.0,28.1711,28.1996,28.1711,28.1925,22500.0
2007-07-16 12:00:00,39.62,39.63,39.52,39.55,58300.0,28.1854,28.1925,28.1142,28.1356,58300.0
2007-07-16 12:30:00,39.56,39.58,39.55,39.57,21400.0,28.1427,28.1569,28.1356,28.1498,21400.0
2007-07-16 13:00:00,39.56,39.6,39.45,39.54,19700.0,28.1427,28.1711,28.0644,28.1284,19700.0
2007-07-16 13:30:00,39.52,39.52,39.4,39.43,27600.0,28.1142,28.1142,28.0288,28.0502,27600.0
2007-07-16 14:00:00,39.43,39.49,39.4,39.48,55600.0,28.0502,28.0929,28.0288,28.0858,55600.0
2007-07-16 14:30:00,39.49,39.54,39.41,39.48,34700.0,28.0929,28.1284,28.036,28.0858,34700.0
2007-07-16 15:00:00,39.49,39.49,39.37,39.41,89900.0,28.0929,28.0929,28.0075,28.036,89900.0
2007-07-16 15:30:00,39.4,39.42,39.32,39.35,68800.0,28.0288,28.0431,27.9719,27.9933,68800.0
2007-07-17 09:30:00,39.29,39.39,39.22,39.35,33100.0,27.9506,28.0217,27.9008,27.9933,33100.0
2007-07-17 10:00:00,39.36,39.38,39.34,39.36,15200.0,28.0004,28.0146,27.9862,28.0004,15200.0
2007-07-17 10:30:00,39.36,39.4,39.35,39.39,76400.0,28.0004,28.0288,27.9933,28.0217,76400.0
2007-07-17 11:00:00,39.4,39.4,39.34,39.35,34000.0,28.0288,28.0288,27.9862,27.9933,34000.0
2007-07-17 11:30:00,39.35,39.37,39.32,39.32,13800.0,27.9933,28.0075,27.9719,27.9719,13800.0
2007-07-17 12:00:00,39.31,39.32,39.25,39.26,15100.0,27.9648,27.9719,27.9221,27.9292,15100.0
2007-07-17 12:30:00,39.26,39.26,39.11,39.12,18300.0,27.9292,27.9292,27.8225,27.8297,18300.0
2007-07-17 13:00:00,39.12,39.19,39.09,39.09,15500.0,27.8297,27.8795,27.8083,27.8083,15500.0
2007-07-17 13:30:00,39.1,39.19,39.08,39.16,9800.0,27.8154,27.8795,27.8012,27.8581,9800.0
2007-07-17 14:00:00,39.16,39.22,39.11,39.13,43700.0,27.8581,27.9008,27.8225,27.8368,43700.0
2007-07-17 14:30:00,39.13,39.17,39.07,39.08,36800.0,27.8368,27.8652,27.7941,27.8012,36800.0
2007-07-17 15:00:00,39.08,39.11,39.07,39.09,66600.0,27.8012,27.8225,27.7941,27.8083,66600.0
2007-07-17 15:30:00,39.09,39.12,38.99,39.0,91600.0,27.8083,27.8297,27.7372,27.7443,91600.0
2007-07-18 09:30:00,39.19,39.19,38.65,38.7,47500.0,27.8795,27.8795,27.4953,27.5309,47500.0
2007-07-18 10:00:00,38.71,38.71,38.46,38.46,41000.0,27.538,27.538,27.3601,27.3601,41000.0
2007-07-18 10:30:00,38.44,38.44,38.24,38.27,53600.0,27.3459,27.3459,27.2036,27.225,53600.0
2007-07-18 11:00:00,38.27,38.4,38.27,38.34,31500.0,27.225,27.3175,27.225,27.2748,31500.0
2007-07-18 11:30:00,38.33,38.34,37.92,38.0,64100.0,27.2677,27.2748,26.976,27.0329,64100.0
2007-07-18 12:00:00,38.02,38.17,38.02,38.13,17700.0,27.0471,27.1538,27.0471,27.1254,17700.0
2007-07-18 12:30:00,38.13,38.34,38.13,38.33,12000.0,27.1254,27.2748,27.1254,27.2677,12000.0
2007-07-18 13:00:00,38.33,38.33,38.14,38.27,11100.0,27.2677,27.2677,27.1325,27.225,11100.0
2007-07-18 13:30:00,38.26,38.5,38.16,38.28,47500.0,27.2179,27.3886,27.1467,27.2321,47500.0
2007-07-18 14:00:00,38.31,38.34,37.87,37.91,78500.0,27.2534,27.2748,26.9404,26.9689,78500.0
2007-07-18 14:30:00,37.92,37.97,37.75,37.75,63600.0,26.976,27.0116,26.855,26.855,63600.0
2007-07-18 15:00:00,37.75,38.01,37.73,37.96,65100.0,26.855,27.04,26.8408,27.0044,65100.0
2007-07-18 15:30:00,37.96,38.51,37.96,38.2,151700.0,27.0044,27.3957,27.0044,27.1752,151700.0
2007-07-19 09:30:00,39.5,40.26,39.07,39.55,313000.0,28.1,28.6406,27.7941,28.1356,313000.0
2007-07-19 10:00:00,39.55,39.88,39.46,39.51,154000.0,28.1356,28.3703,28.0715,28.1071,154000.0
2007-07-19 10:30:00,39.49,39.72,39.48,39.56,109600.0,28.0929,28.2565,28.0858,28.1427,109600.0
2007-07-19 11:00:00,39.56,39.79,39.46,39.7,102000.0,28.1427,28.3063,28.0715,28.2423,102000.0
2007-07-19 11:30:00,39.7,39.79,39.69,39.76,67900.0,28.2423,28.3063,28.2351,28.2849,67900.0
2007-07-19 12:00:00,39.75,39.78,39.68,39.73,42900.0,28.2778,28.2992,28.228,28.2636,42900.0
2007-07-19 12:30:00,39.73,39.75,39.66,39.69,50900.0,28.2636,28.2778,28.2138,28.2351,50900.0
2007-07-19 13:00:00,39.69,39.7,39.6,39.7,38100.0,28.2351,28.2423,28.1711,28.2423,38100.0
2007-07-19 13:30:00,39.7,39.72,39.69,39.72,24000.0,28.2423,28.2565,28.2351,28.2565,24000.0
2007-07-19 14:00:00,39.72,39.75,39.69,39.69,39300.0,28.2565,28.2778,28.2351,28.2351,39300.0
2007-07-19 14:30:00,39.69,39.7,39.69,39.7,28700.0,28.2351,28.2423,28.2351,28.2423,28700.0
2007-07-19 15:00:00,39.7,39.71,39.68,39.7,86100.0,28.2423,28.2494,28.228,28.2423,86100.0
2007-07-19 15:30:00,39.71,39.73,39.58,39.59,288900.0,28.2494,28.2636,28.1569,28.164,288900.0
2007-07-20 09:30:00,39.36,39.46,38.95,38.97,37600.0,28.0004,28.0715,27.7087,27.7229,37600.0
2007-07-20 10:00:00,39.0,39.02,38.82,38.86,37100.0,27.7443,27.7585,27.6162,27.6447,37100.0
2007-07-20 10:30:00,38.86,38.94,38.53,38.68,39100.0,27.6447,27.7016,27.4099,27.5166,39100.0
2007-07-20 11:00:00,38.66,38.69,38.48,38.48,53200.0,27.5024,27.5238,27.3744,27.3744,53200.0
2007-07-20 11:30:00,38.48,38.53,38.43,38.48,25300.0,27.3744,27.4099,27.3388,27.3744,25300.0
2007-07-20 12:00:00,38.47,38.56,38.38,38.49,63100.0,27.3673,27.4313,27.3032,27.3815,63100.0
2007-07-20 12:30:00,38.49,38.54,38.41,38.49,75200.0,27.3815,27.417,27.3246,27.3815,75200.0
2007-07-20 13:00:00,38.47,38.66,38.44,38.6,33500.0,27.3673,27.5024,27.3459,27.4597,33500.0
2007-07-20 13:30:00,38.59,38.64,38.47,38.47,52800.0,27.4526,27.4882,27.3673,27.3673,52800.0
2007-07-20 14:00:00,38.47,38.69,38.41,38.54,35800.0,27.3673,27.5238,27.3246,27.417,35800.0
2007-07-20 14:30:00,38.54,38.65,38.47,38.64,50700.0,27.417,27.4953,27.3673,27.4882,50700.0
2007-07-20 15:00:00,38.65,38.67,38.51,38.53,54500.0,27.4953,27.5095,27.3957,27.4099,54500.0
2007-07-20 15:30:00,38.54,38.55,38.39,38.4,41700.0,27.417,27.4242,27.3103,27.3175,41700.0
2007-07-23 09:30:00,38.45,38.6,38.43,38.43,18400.0,27.353,27.4597,27.3388,27.3388,18400.0
2007-07-23 10:00:00,38.43,38.53,38.38,38.53,30400.0,27.3388,27.4099,27.3032,27.4099,30400.0
2007-07-23 10:30:00,38.52,38.55,38.42,38.46,27400.0,27.4028,27.4242,27.3317,27.3601,27400.0
2007-07-23 11:00:00,38.46,38.46,38.33,38.35,37100.0,27.3601,27.3601,27.2677,27.2819,37100.0
2007-07-23 11:30:00,38.35,38.36,38.25,38.3,32600.0,27.2819,27.289,27.2107,27.2463,32600.0
2007-07-23 12:00:00,38.3,38.33,38.27,38.32,24200.0,27.2463,27.2677,27.225,27.2605,24200.0
2007-07-23 12:30:00,38.33,38.41,38.31,38.35,34700.0,27.2677,27.3246,27.2534,27.2819,34700.0
2007-07-23 13:00:00,38.37,38.37,38.28,38.29,16600.0,27.2961,27.2961,27.2321,27.2392,16600.0
2007-07-23 13:30:00,38.28,38.31,38.28,38.28,26000.0,27.2321,27.2534,27.2321,27.2321,26000.0
2007-07-23 14:00:00,38.29,38.31,38.14,38.17,47500.0,27.2392,27.2534,27.1325,27.1538,47500.0
2007-07-23 14:30:00,38.16,38.17,38.11,38.12,32400.0,27.1467,27.1538,27.1111,27.1183,32400.0
2007-07-23 15:00:00,38.11,38.14,38.08,38.1,47300.0,27.1111,27.1325,27.0898,27.104,47300.0
2007-07-23 15:30:00,38.1,38.11,38.02,38.05,84000.0,27.104,27.1111,27.0471,27.0685,84000.0
2007-07-24 09:30:00,37.96,38.0,37.59,37.67,32100.0,27.0044,27.0329,26.7412,26.7981,32100.0
2007-07-24 10:00:00,37.7,37.79,37.56,37.58,33600.0,26.8195,26.8835,26.7199,26.7341,33600.0
2007-07-24 10:30:00,37.58,37.65,37.48,37.65,36000.0,26.7341,26.7839,26.663,26.7839,36000.0
2007-07-24 11:00:00,37.65,37.71,37.6,37.6,30100.0,26.7839,26.8266,26.7483,26.7483,30100.0
2007-07-24 11:30:00,37.6,37.64,37.52,37.64,26000.0,26.7483,26.7768,26.6914,26.7768,26000.0
2007-07-24 12:00:00,37.64,37.69,37.62,37.68,31000.0,26.7768,26.8124,26.7626,26.8053,31000.0
2007-07-24 12:30:00,37.69,37.87,37.69,37.84,50200.0,26.8124,26.9404,26.8124,26.9191,50200.0
2007-07-24 13:00:00,37.85,37.88,37.81,37.82,39400.0,26.9262,26.9475,26.8977,26.9048,39400.0
2007-07-24 13:30:00,37.82,37.83,37.62,37.68,114600.0,26.9048,26.912,26.7626,26.8053,114600.0
2007-07-24 14:00:00,37.66,37.67,37.6,37.61,47500.0,26.791,26.7981,26.7483,26.7555,47500.0
2007-07-24 14:30:00,37.6,37.6,37.36,37.36,21000.0,26.7483,26.7483,26.5776,26.5776,21000.0
2007-07-24 15:00:00,37.36,37.38,37.16,37.16,39500.0,26.5776,26.5918,26.4353,26.4353,39500.0
2007-07-24 15:30:00,37.17,37.24,37.05,37.2,55900.0,26.4424,26.4922,26.3571,26.4638,55900.0
2007-07-25 09:30:00,37.22,37.52,37.12,37.49,33900.0,26.478,26.6914,26.4069,26.6701,33900.0
2007-07-25 10:00:00,37.49,37.5,37.29,37.29,30900.0,26.6701,26.6772,26.5278,26.5278,30900.0
2007-07-25 10:30:00,37.29,37.3,36.86,37.01,42600.0,26.5278,26.5349,26.2219,26.3286,42600.0
2007-07-25 11:00:00,36.99,37.16,36.88,37.07,34300.0,26.3144,26.4353,26.2361,26.3713,34300.0
2007-07-25 11:30:00,37.07,37.21,37.0,37.16,19600.0,26.3713,26.4709,26.3215,26.4353,19600.0
2007-07-25 12:00:00,37.16,37.22,37.09,37.22,21600.0,26.4353,26.478,26.3855,26.478,21600.0
2007-07-25 12:30:00,37.21,37.22,37.03,37.03,11700.0,26.4709,26.478,26.3428,26.3428,11700.0
2007-07-25 13:00:00,37.04,37.06,36.86,36.88,29800.0,26.35,26.3642,26.2219,26.2361,29800.0
2007-07-25 13:30:00,36.87,36.92,36.8,36.8,21600.0,26.229,26.2646,26.1792,26.1792,21600.0
2007-07-25 14:00:00,36.85,36.9,36.75,36.84,31800.0,26.2148,26.2504,26.1437,26.2077,31800.0
2007-07-25 14:30:00,36.86,36.91,36.77,36.91,33400.0,26.2219,26.2575,26.1579,26.2575,33400.0
2007-07-25 15:00:00,36.91,37.24,36.91,37.15,29600.0,26.2575,26.4922,26.2575,26.4282,29600.0
2007-07-25 15:30:00,37.15,37.17,36.84,36.97,162300.0,26.4282,26.4424,26.2077,26.3002,162300.0
2007-07-26 09:30:00,36.83,36.87,36.31,36.58,58900.0,26.2006,26.229,25.8306,26.0227,58900.0
2007-07-26 10:00:00,36.56,36.81,36.46,36.5,20600.0,26.0085,26.1863,25.9374,25.9658,20600.0
2007-07-26 10:30:00,36.52,36.54,36.44,36.53,48200.0,25.98,25.9943,25.9231,25.9871,48200.0
2007-07-26 11:00:00,36.53,36.54,36.43,36.52,47500.0,25.9871,25.9943,25.916,25.98,47500.0
2007-07-26 11:30:00,36.53,36.81,36.5,36.78,47700.0,25.9871,26.1863,25.9658,26.165,47700.0
2007-07-26 12:00:00,36.77,36.8,36.6,36.6,47000.0,26.1579,26.1792,26.0369,26.0369,47000.0
2007-07-26 12:30:00,36.59,36.72,36.55,36.69,38900.0,26.0298,26.1223,26.0014,26.101,38900.0
2007-07-26 13:00:00,36.68,36.8,36.57,36.59,53500.0,26.0939,26.1792,26.0156,26.0298,53500.0
2007-07-26 13:30:00,36.59,36.7,36.58,36.63,67000.0,26.0298,26.1081,26.0227,26.0583,67000.0
2007-07-26 14:00:00,36.63,36.69,36.44,36.54,44000.0,26.0583,26.101,25.9231,25.9943,44000.0
2007-07-26 14:30:00,36.55,36.83,36.53,36.63,33600.0,26.0014,26.2006,25.9871,26.0583,33600.0
2007-07-26 15:00:00,36.66,36.78,36.59,36.64,41300.0,26.0796,26.165,26.0298,26.0654,41300.0
2007-07-26 15:30:00,36.64,36.78,36.57,36.58,138800.0,26.0654,26.165,26.0156,26.0227,138800.0
2007-07-27 09:30:00,36.61,36.75,36.33,36.7,25200.0,26.0441,26.1437,25.8449,26.1081,25200.0
2007-07-27 10:00:00,36.69,36.99,36.68,36.79,35100.0,26.101,26.3144,26.0939,26.1721,35100.0
2007-07-27 10:30:00,36.81,36.82,36.64,36.72,159000.0,26.1863,26.1935,26.0654,26.1223,159000.0
2007-07-27 11:00:00,36.71,36.77,36.65,36.65,113100.0,26.1152,26.1579,26.0725,26.0725,113100.0
2007-07-27 11:30:00,36.63,36.65,36.5,36.54,30400.0,26.0583,26.0725,25.9658,25.9943,30400.0
2007-07-27 12:00:00,36.51,36.56,36.38,36.5,28700.0,25.9729,26.0085,25.8804,25.9658,28700.0
2007-07-27 12:30:00,36.48,36.68,36.4,36.53,15500.0,25.9516,26.0939,25.8947,25.9871,15500.0
2007-07-27 13:00:00,36.51,36.58,36.32,36.5,72100.0,25.9729,26.0227,25.8378,25.9658,72100.0
2007-07-27 13:30:00,36.5,36.68,36.48,36.65,88800.0,25.9658,26.0939,25.9516,26.0725,88800.0
2007-07-27 14:00:00,36.64,36.65,36.46,36.46,68100.0,26.0654,26.0725,25.9374,25.9374,68100.0
2007-07-27 14:30:00,36.46,36.79,36.46,36.71,34800.0,25.9374,26.1721,25.9374,26.1152,34800.0
2007-07-27 15:00:00,36.69,36.78,36.6,36.74,41700.0,26.101,26.165,26.0369,26.1365,41700.0
2007-07-27 15:30:00,36.74,36.79,36.42,36.42,79700.0,26.1365,26.1721,25.9089,25.9089,79700.0
2007-07-30 09:30:00,36.73,36.73,36.31,36.51,52500.0,26.1294,26.1294,25.8306,25.9729,52500.0
2007-07-30 10:00:00,36.51,36.79,36.31,36.79,33300.0,25.9729,26.1721,25.8306,26.1721,33300.0
2007-07-30 10:30:00,36.78,36.78,36.54,36.7,30200.0,26.165,26.165,25.9943,26.1081,30200.0
2007-07-30 11:00:00,36.68,36.79,36.56,36.69,19500.0,26.0939,26.1721,26.0085,26.101,19500.0
2007-07-30 11:30:00,36.7,36.81,36.68,36.77,115700.0,26.1081,26.1863,26.0939,26.1579,115700.0
2007-07-30 12:00:00,36.77,36.79,36.69,36.76,16900.0,26.1579,26.1721,26.101,26.1508,16900.0
2007-07-30 12:30:00,36.77,37.01,36.77,37.01,26700.0,26.1579,26.3286,26.1579,26.3286,26700.0
2007-07-30 13:00:00,37.01,37.11,36.99,37.02,20000.0,26.3286,26.3998,26.3144,26.3357,20000.0
2007-07-30 13:30:00,37.02,37.23,36.88,37.22,41400.0,26.3357,26.4851,26.2361,26.478,41400.0
2007-07-30 14:00:00,37.21,37.21,37.09,37.09,31400.0,26.4709,26.4709,26.3855,26.3855,31400.0
2007-07-30 14:30:00,37.09,37.13,37.06,37.1,30800.0,26.3855,26.414,26.3642,26.3926,30800.0
2007-07-30 15:00:00,37.09,37.26,37.08,37.25,38800.0,26.3855,26.5065,26.3784,26.4994,38800.0
2007-07-30 15:30:00,37.25,37.26,37.06,37.16,90300.0,26.4994,26.5065,26.3642,26.4353,90300.0
2007-07-31 09:30:00,37.41,37.71,37.04,37.7,79600.0,26.6132,26.8266,26.35,26.8195,79600.0
2007-07-31 10:00:00,37.71,37.82,37.55,37.55,25600.0,26.8266,26.9048,26.7128,26.7128,25600.0
2007-07-31 10:30:00,37.53,37.53,37.14,37.19,25900.0,26.6985,26.6985,26.4211,26.4567,25900.0
2007-07-31 11:00:00,37.17,37.48,37.17,37.44,25700.0,26.4424,26.663,26.4424,26.6345,25700.0
2007-07-31 11:30:00,37.44,37.51,37.43,37.46,19500.0,26.6345,26.6843,26.6274,26.6487,19500.0
2007-07-31 12:00:00,37.46,37.48,37.33,37.35,19900.0,26.6487,26.663,26.5563,26.5705,19900.0
2007-07-31 12:30:00,37.35,37.39,37.25,37.35,20000.0,26.5705,26.5989,26.4994,26.5705,20000.0
2007-07-31 13:00:00,37.35,37.43,37.3,37.35,29800.0,26.5705,26.6274,26.5349,26.5705,29800.0
2007-07-31 13:30:00,37.36,37.38,37.12,37.17,20800.0,26.5776,26.5918,26.4069,26.4424,20800.0
2007-07-31 14:00:00,37.18,37.23,37.13,37.2,67800.0,26.4496,26.4851,26.414,26.4638,67800.0
2007-07-31 14:30:00,37.2,37.27,37.19,37.23,143300.0,26.4638,26.5136,26.4567,26.4851,143300.0
2007-07-31 15:00:00,37.21,37.25,36.95,36.98,119100.0,26.4709,26.4994,26.2859,26.3073,119100.0
2007-07-31 15:30:00,37.0,37.0,36.55,36.6,118600.0,26.3215,26.3215,26.0014,26.0369,118600.0
2007-08-01 09:30:00,36.74,37.23,36.09,36.15,53400.0,26.1365,26.4851,25.6741,25.7168,53400.0
2007-08-01 10:00:00,36.2,36.48,36.2,36.4,69400.0,25.7524,25.9516,25.7524,25.8947,69400.0
2007-08-01 10:30:00,36.39,36.48,36.26,36.28,24700.0,25.8876,25.9516,25.7951,25.8093,24700.0
2007-08-01 11:00:00,36.27,36.57,36.18,36.45,36600.0,25.8022,26.0156,25.7382,25.9302,36600.0
2007-08-01 11:30:00,36.45,36.81,36.45,36.78,23900.0,25.9302,26.1863,25.9302,26.165,23900.0
2007-08-01 12:00:00,36.82,37.05,36.68,36.98,31800.0,26.1935,26.3571,26.0939,26.3073,31800.0
2007-08-01 12:30:00,36.98,37.07,36.77,36.88,24200.0,26.3073,26.3713,26.1579,26.2361,24200.0
2007-08-01 13:00:00,36.87,36.87,36.35,36.41,34600.0,26.229,26.229,25.8591,25.9018,34600.0
2007-08-01 13:30:00,36.44,36.66,36.44,36.6,24200.0,25.9231,26.0796,25.9231,26.0369,24200.0
2007-08-01 14:00:00,36.59,36.6,36.5,36.58,24800.0,26.0298,26.0369,25.9658,26.0227,24800.0
2007-08-01 14:30:00,36.58,36.6,36.5,36.51,73300.0,26.0227,26.0369,25.9658,25.9729,73300.0
2007-08-01 15:00:00,36.51,36.54,36.27,36.36,43100.0,25.9729,25.9943,25.8022,25.8662,43100.0
2007-08-01 15:30:00,36.37,36.57,36.25,36.55,137800.0,25.8733,26.0156,25.788,26.0014,137800.0
2007-08-02 09:30:00,36.78,37.58,36.57,37.5,49000.0,26.165,26.7341,26.0156,26.6772,49000.0
2007-08-02 10:00:00,37.52,37.52,37.14,37.3,45700.0,26.6914,26.6914,26.4211,26.5349,45700.0
2007-08-02 10:30:00,37.26,37.4,37.26,37.28,34100.0,26.5065,26.6061,26.5065,26.5207,34100.0
2007-08-02 11:00:00,37.28,37.28,36.97,37.28,19200.0,26.5207,26.5207,26.3002,26.5207,19200.0
2007-08-02 11:30:00,37.29,37.32,37.11,37.29,49000.0,26.5278,26.5491,26.3998,26.5278,49000.0
2007-08-02 12:00:00,37.26,37.32,37.11,37.11,44000.0,26.5065,26.5491,26.3998,26.3998,44000.0
2007-08-02 12:30:00,37.11,37.11,36.89,36.91,35600.0,26.3998,26.3998,26.2433,26.2575,35600.0
2007-08-02 13:00:00,36.89,36.89,36.71,36.8,21500.0,26.2433,26.2433,26.1152,26.1792,21500.0
2007-08-02 13:30:00,36.8,36.89,36.64,36.69,29500.0,26.1792,26.2433,26.0654,26.101,29500.0
2007-08-02 14:00:00,36.68,36.84,36.66,36.82,35800.0,26.0939,26.2077,26.0796,26.1935,35800.0
2007-08-02 14:30:00,36.81,36.95,36.77,36.83,35600.0,26.1863,26.2859,26.1579,26.2006,35600.0
2007-08-02 15:00:00,36.81,37.05,36.79,37.05,47900.0,26.1863,26.3571,26.1721,26.3571,47900.0
2007-08-02 15:30:00,37.06,37.13,36.89,36.95,89300.0,26.3642,26.414,26.2433,26.2859,89300.0
2007-08-03 09:30:00,36.98,37.17,36.74,36.74,27400.0,26.3073,26.4424,26.1365,26.1365,27400.0
2007-08-03 10:00:00,36.74,36.95,36.55,36.86,38200.0,26.1365,26.2859,26.0014,26.2219,38200.0
2007-08-03 10:30:00,36.87,36.9,36.6,36.7,26400.0,26.229,26.2504,26.0369,26.1081,26400.0
2007-08-03 11:00:00,36.7,36.8,36.66,36.7,20800.0,26.1081,26.1792,26.0796,26.1081,20800.0
2007-08-03 11:30:00,36.69,36.75,36.52,36.57,38700.0,26.101,26.1437,25.98,26.0156,38700.0
2007-08-03 12:00:00,36.57,36.59,36.34,36.36,39800.0,26.0156,26.0298,25.852,25.8662,39800.0
2007-08-03 12:30:00,36.38,36.39,36.27,36.32,46400.0,25.8804,25.8876,25.8022,25.8378,46400.0
2007-08-03 13:00:00,36.32,36.42,36.29,36.31,43900.0,25.8378,25.9089,25.8164,25.8306,43900.0
2007-08-03 13:30:00,36.29,36.3,36.21,36.24,24000.0,25.8164,25.8235,25.7595,25.7808,24000.0
2007-08-03 14:00:00,36.25,36.33,35.92,35.92,50300.0,25.788,25.8449,25.5532,25.5532,50300.0
2007-08-03 14:30:00,35.92,36.04,35.68,35.68,45900.0,25.5532,25.6386,25.3825,25.3825,45900.0
2007-08-03 15:00:00,35.67,35.67,35.59,35.59,45100.0,25.3754,25.3754,25.3184,25.3184,45100.0
2007-08-03 15:30:00,35.58,35.63,35.38,35.38,72400.0,25.3113,25.3469,25.169,25.169,72400.0
2007-08-06 09:30:00,35.68,35.96,35.51,35.71,67200.0,25.3825,25.5817,25.2615,25.4038,67200.0
2007-08-06 10:00:00,35.72,35.72,35.25,35.25,37500.0,25.4109,25.4109,25.0766,25.0766,37500.0
2007-08-06 10:30:00,35.29,35.55,35.29,35.3,49100.0,25.105,25.29,25.105,25.1121,49100.0
2007-08-06 11:00:00,35.31,35.41,35.13,35.35,42000.0,25.1193,25.1904,24.9912,25.1477,42000.0
2007-08-06 11:30:00,35.36,35.58,35.36,35.41,79500.0,25.1548,25.3113,25.1548,25.1904,79500.0
2007-08-06 12:00:00,35.41,35.54,35.33,35.54,55600.0,25.1904,25.2829,25.1335,25.2829,55600.0
2007-08-06 12:30:00,35.56,35.76,35.54,35.74,42600.0,25.2971,25.4394,25.2829,25.4251,42600.0
2007-08-06 13:00:00,35.73,36.0,35.7,35.99,36700.0,25.418,25.6101,25.3967,25.603,36700.0
2007-08-06 13:30:00,35.99,36.0,35.74,35.74,36900.0,25.603,25.6101,25.4251,25.4251,36900.0
2007-08-06 14:00:00,35.74,35.85,35.7,35.79,73100.0,25.4251,25.5034,25.3967,25.4607,73100.0
2007-08-06 14:30:00,35.79,36.16,35.79,36.16,123000.0,25.4607,25.7239,25.4607,25.7239,123000.0
2007-08-06 15:00:00,36.17,36.61,36.15,36.59,83000.0,25.731,26.0441,25.7168,26.0298,83000.0
2007-08-06 15:30:00,36.59,36.62,36.44,36.54,147700.0,26.0298,26.0512,25.9231,25.9943,147700.0
2007-08-07 09:30:00,36.5,36.62,36.18,36.2,25500.0,26.0384,26.124,25.8101,25.8244,25500.0
2007-08-07 10:00:00,36.25,36.48,36.21,36.25,73700.0,25.8601,26.0241,25.8315,25.8601,73700.0
2007-08-07 10:30:00,36.25,36.29,36.21,36.28,59100.0,25.8601,25.8886,25.8315,25.8815,59100.0
2007-08-07 11:00:00,36.28,36.33,36.2,36.25,40700.0,25.8815,25.9171,25.8244,25.8601,40700.0
2007-08-07 11:30:00,36.26,36.32,36.24,36.3,49100.0,25.8672,25.91,25.8529,25.8957,49100.0
2007-08-07 12:00:00,36.32,36.36,36.2,36.23,68700.0,25.91,25.9385,25.8244,25.8458,68700.0
2007-08-07 12:30:00,36.2,36.24,35.97,35.97,32700.0,25.8244,25.8529,25.6603,25.6603,32700.0
2007-08-07 13:00:00,35.97,36.02,35.94,36.0,77900.0,25.6603,25.696,25.6389,25.6817,77900.0
2007-08-07 13:30:00,36.03,36.16,35.83,35.93,87100.0,25.7031,25.7958,25.5604,25.6318,87100.0
2007-08-07 14:00:00,35.93,36.05,35.74,35.87,109600.0,25.6318,25.7174,25.4962,25.589,109600.0
2007-08-07 14:30:00,35.91,35.92,35.64,35.8,190500.0,25.6175,25.6246,25.4249,25.539,190500.0
2007-08-07 15:00:00,35.81,35.98,35.67,35.78,87800.0,25.5462,25.6674,25.4463,25.5248,87800.0
2007-08-07 15:30:00,35.79,36.02,35.53,35.75,158900.0,25.5319,25.696,25.3464,25.5034,158900.0
2007-08-08 09:30:00,35.8,36.1,35.7,36.09,114600.0,25.539,25.753,25.4677,25.7459,114600.0
2007-08-08 10:00:00,36.08,36.31,36.04,36.09,195200.0,25.7388,25.9029,25.7102,25.7459,195200.0
2007-08-08 10:30:00,36.07,36.16,35.97,36.15,112700.0,25.7316,25.7958,25.6603,25.7887,112700.0
2007-08-08 11:00:00,36.15,36.15,35.98,36.03,45600.0,25.7887,25.7887,25.6674,25.7031,45600.0
2007-08-08 11:30:00,36.03,36.05,35.92,35.97,42900.0,25.7031,25.7174,25.6246,25.6603,42900.0
2007-08-08 12:00:00,35.97,36.03,35.9,36.02,57300.0,25.6603,25.7031,25.6104,25.696,57300.0
2007-08-08 12:30:00,36.03,36.07,35.93,35.93,48300.0,25.7031,25.7316,25.6318,25.6318,48300.0
2007-08-08 13:00:00,35.95,36.0,35.92,35.95,40700.0,25.646,25.6817,25.6246,25.646,40700.0
2007-08-08 13:30:00,35.95,36.01,35.9,35.97,65700.0,25.646,25.6888,25.6104,25.6603,65700.0
2007-08-08 14:00:00,35.98,36.02,35.89,35.94,67100.0,25.6674,25.696,25.6032,25.6389,67100.0
2007-08-08 14:30:00,35.92,35.93,35.6,35.63,69100.0,25.6246,25.6318,25.3964,25.4178,69100.0
2007-08-08 15:00:00,35.63,35.63,35.17,35.18,128100.0,25.4178,25.4178,25.0896,25.0967,128100.0
2007-08-08 15:30:00,35.17,35.58,35.09,35.58,116200.0,25.0896,25.3821,25.0325,25.3821,116200.0
2007-08-09 09:30:00,35.01,35.28,34.8,34.83,60800.0,24.9755,25.1681,24.8257,24.8471,60800.0
2007-08-09 10:00:00,34.82,35.06,34.82,34.98,81900.0,24.8399,25.0111,24.8399,24.9541,81900.0
2007-08-09 10:30:00,34.99,35.11,34.9,35.01,109000.0,24.9612,25.0468,24.897,24.9755,109000.0
2007-08-09 11:00:00,35.02,35.08,34.93,34.93,67900.0,24.9826,25.0254,24.9184,24.9184,67900.0
2007-08-09 11:30:00,34.93,34.98,34.85,34.94,51900.0,24.9184,24.9541,24.8613,24.9255,51900.0
2007-08-09 12:00:00,34.94,35.03,34.85,35.03,37000.0,24.9255,24.9897,24.8613,24.9897,37000.0
2007-08-09 12:30:00,35.01,35.01,34.75,34.83,53800.0,24.9755,24.9755,24.79,24.8471,53800.0
2007-08-09 13:00:00,34.81,34.81,34.5,34.54,74000.0,24.8328,24.8328,24.6116,24.6402,74000.0
2007-08-09 13:30:00,34.55,34.74,34.55,34.7,38200.0,24.6473,24.7828,24.6473,24.7543,38200.0
2007-08-09 14:00:00,34.69,34.73,34.57,34.63,79800.0,24.7472,24.7757,24.6616,24.7044,79800.0
2007-08-09 14:30:00,34.63,34.73,34.58,34.67,64800.0,24.7044,24.7757,24.6687,24.7329,64800.0
2007-08-09 15:00:00,34.69,34.72,34.53,34.53,71500.0,24.7472,24.7686,24.633,24.633,71500.0
2007-08-09 15:30:00,34.54,35.26,34.49,35.12,160100.0,24.6402,25.1538,24.6045,25.0539,160100.0
2007-08-10 09:30:00,34.96,35.16,34.5,35.14,68900.0,24.9398,25.0825,24.6116,25.0682,68900.0
2007-08-10 10:00:00,35.13,35.17,34.68,34.68,84700.0,25.0611,25.0896,24.74,24.74,84700.0
2007-08-10 10:30:00,34.68,35.0,34.6,34.98,45700.0,24.74,24.9683,24.683,24.9541,45700.0
2007-08-10 11:00:00,35.0,35.25,34.99,35.05,72100.0,24.9683,25.1467,24.9612,25.004,72100.0
2007-08-10 11:30:00,35.06,35.5,35.0,35.22,98200.0,25.0111,25.325,24.9683,25.1253,98200.0
2007-08-10 12:00:00,35.22,36.22,35.22,35.95,100700.0,25.1253,25.8387,25.1253,25.646,100700.0
2007-08-10 12:30:00,35.96,36.05,35.24,35.3,81300.0,25.6532,25.7174,25.1395,25.1823,81300.0
2007-08-10 13:00:00,35.3,35.35,35.2,35.26,68900.0,25.1823,25.218,25.111,25.1538,68900.0
2007-08-10 13:30:00,35.26,35.28,35.1,35.16,69200.0,25.1538,25.1681,25.0397,25.0825,69200.0
2007-08-10 14:00:00,35.17,35.38,35.1,35.32,51200.0,25.0896,25.2394,25.0397,25.1966,51200.0
2007-08-10 14:30:00,35.33,35.48,35.1,35.23,58800.0,25.2037,25.3108,25.0397,25.1324,58800.0
2007-08-10 15:00:00,35.23,35.52,35.18,35.51,41500.0,25.1324,25.3393,25.0967,25.3322,41500.0
2007-08-10 15:30:00,35.51,35.81,35.5,35.71,64100.0,25.3322,25.5462,25.325,25.4748,64100.0
2007-08-13 09:30:00,35.81,36.3,35.73,36.05,37500.0,25.5462,25.8957,25.4891,25.7174,37500.0
2007-08-13 10:00:00,36.1,36.63,36.1,36.61,34400.0,25.753,26.1311,25.753,26.1169,34400.0
2007-08-13 10:30:00,36.61,36.89,36.59,36.72,102800.0,26.1169,26.3166,26.1026,26.1953,102800.0
2007-08-13 11:00:00,36.72,36.72,36.52,36.59,55300.0,26.1953,26.1953,26.0527,26.1026,55300.0
2007-08-13 11:30:00,36.58,36.58,36.26,36.32,29800.0,26.0955,26.0955,25.8672,25.91,29800.0
2007-08-13 12:00:00,36.3,36.3,36.1,36.12,118300.0,25.8957,25.8957,25.753,25.7673,118300.0
2007-08-13 12:30:00,36.12,36.35,36.1,36.31,29600.0,25.7673,25.9314,25.753,25.9029,29600.0
2007-08-13 13:00:00,36.31,36.31,36.1,36.28,56100.0,25.9029,25.9029,25.753,25.8815,56100.0
2007-08-13 13:30:00,36.27,36.39,36.15,36.33,61400.0,25.8743,25.9599,25.7887,25.9171,61400.0
2007-08-13 14:00:00,36.29,36.29,36.1,36.13,32500.0,25.8886,25.8886,25.753,25.7744,32500.0
2007-08-13 14:30:00,36.14,36.21,36.02,36.07,36600.0,25.7816,25.8315,25.696,25.7316,36600.0
2007-08-13 15:00:00,36.05,36.1,35.95,36.09,86900.0,25.7174,25.753,25.646,25.7459,86900.0
2007-08-13 15:30:00,36.11,36.18,35.68,35.76,58000.0,25.7602,25.8101,25.4534,25.5105,58000.0
2007-08-14 09:30:00,35.87,36.2,35.75,36.2,34100.0,25.589,25.8244,25.5034,25.8244,34100.0
2007-08-14 10:00:00,36.19,36.34,35.98,36.14,65400.0,25.8173,25.9243,25.6674,25.7816,65400.0
2007-08-14 10:30:00,36.14,36.48,36.14,36.27,70700.0,25.7816,26.0241,25.7816,25.8743,70700.0
2007-08-14 11:00:00,36.25,36.42,36.02,36.04,64900.0,25.8601,25.9813,25.696,25.7102,64900.0
2007-08-14 11:30:00,36.06,36.36,36.03,36.31,12900.0,25.7245,25.9385,25.7031,25.9029,12900.0
2007-08-14 12:00:00,36.27,36.29,36.02,36.02,8200.0,25.8743,25.8886,25.696,25.696,8200.0
2007-08-14 12:30:00,36.02,36.22,35.97,36.22,10300.0,25.696,25.8387,25.6603,25.8387,10300.0
2007-08-14 13:00:00,36.22,36.22,35.99,35.99,9200.0,25.8387,25.8387,25.6746,25.6746,9200.0
2007-08-14 13:30:00,36.0,36.06,35.73,35.8,23500.0,25.6817,25.7245,25.4891,25.539,23500.0
2007-08-14 14:00:00,35.79,35.85,35.7,35.85,16400.0,25.5319,25.5747,25.4677,25.5747,16400.0
2007-08-14 14:30:00,35.83,35.98,35.82,35.84,29200.0,25.5604,25.6674,25.5533,25.5676,29200.0
2007-08-14 15:00:00,35.84,36.05,35.84,35.99,23400.0,25.5676,25.7174,25.5676,25.6746,23400.0
2007-08-14 15:30:00,35.97,35.97,35.73,35.82,191200.0,25.6603,25.6603,25.4891,25.5533,191200.0
2007-08-15 09:30:00,35.65,35.89,35.33,35.76,50400.0,25.432,25.6032,25.2037,25.5105,50400.0
2007-08-15 10:00:00,35.77,36.04,35.74,36.02,45500.0,25.5176,25.7102,25.4962,25.696,45500.0
2007-08-15 10:30:00,36.04,36.04,35.76,35.87,29200.0,25.7102,25.7102,25.5105,25.589,29200.0
2007-08-15 11:00:00,35.88,35.92,35.8,35.89,29200.0,25.5961,25.6246,25.539,25.6032,29200.0
2007-08-15 11:30:00,35.92,36.09,35.91,35.97,52600.0,25.6246,25.7459,25.6175,25.6603,52600.0
2007-08-15 12:00:00,35.96,35.97,35.86,35.87,22000.0,25.6532,25.6603,25.5818,25.589,22000.0
2007-08-15 12:30:00,35.89,35.92,35.79,35.82,15200.0,25.6032,25.6246,25.5319,25.5533,15200.0
2007-08-15 13:00:00,35.78,35.81,35.71,35.76,25200.0,25.5248,25.5462,25.4748,25.5105,25200.0
2007-08-15 13:30:00,35.74,35.89,35.71,35.78,51200.0,25.4962,25.6032,25.4748,25.5248,51200.0
2007-08-15 14:00:00,35.78,35.78,35.41,35.43,39300.0,25.5248,25.5248,25.2608,25.2751,39300.0
2007-08-15 14:30:00,35.43,35.44,35.1,35.24,44400.0,25.2751,25.2822,25.0397,25.1395,44400.0
2007-08-15 15:00:00,35.23,35.35,35.06,35.23,48600.0,25.1324,25.218,25.0111,25.1324,48600.0
2007-08-15 15:30:00,35.23,35.35,34.92,35.01,43400.0,25.1324,25.218,24.9113,24.9755,43400.0
2007-08-16 09:30:00,34.9,36.4,34.88,35.98,520900.0,24.897,25.9671,24.8827,25.6674,520900.0
2007-08-16 10:00:00,35.96,35.97,35.5,35.5,44600.0,25.6532,25.6603,25.325,25.325,44600.0
2007-08-16 10:30:00,35.53,36.06,35.53,35.89,32400.0,25.3464,25.7245,25.3464,25.6032,32400.0
2007-08-16 11:00:00,35.89,36.09,35.87,36.07,46800.0,25.6032,25.7459,25.589,25.7316,46800.0
2007-08-16 11:30:00,36.06,36.07,35.7,35.71,36200.0,25.7245,25.7316,25.4677,25.4748,36200.0
2007-08-16 12:00:00,35.7,35.71,35.33,35.39,72200.0,25.4677,25.4748,25.2037,25.2465,72200.0
2007-08-16 12:30:00,35.39,35.42,34.96,35.02,67200.0,25.2465,25.2679,24.9398,24.9826,67200.0
2007-08-16 13:00:00,35.01,35.54,34.98,35.37,109100.0,24.9755,25.3536,24.9541,25.2323,109100.0
2007-08-16 13:30:00,35.37,36.0,35.36,36.0,56300.0,25.2323,25.6817,25.2251,25.6817,56300.0
2007-08-16 14:00:00,36.0,36.17,35.81,36.15,86800.0,25.6817,25.803,25.5462,25.7887,86800.0
2007-08-16 14:30:00,36.14,36.15,35.64,35.67,92000.0,25.7816,25.7887,25.4249,25.4463,92000.0
2007-08-16 15:00:00,35.65,35.66,35.36,35.47,102300.0,25.432,25.4392,25.2251,25.3036,102300.0
2007-08-16 15:30:00,35.45,35.61,35.1,35.61,221100.0,25.2893,25.4035,25.0397,25.4035,221100.0
2007-08-17 09:30:00,37.26,37.87,36.99,37.85,191900.0,26.5806,27.0157,26.388,27.0015,191900.0
2007-08-17 10:00:00,37.85,38.1,37.21,37.21,96800.0,27.0015,27.1798,26.5449,26.5449,96800.0
2007-08-17 10:30:00,37.23,37.23,36.35,36.39,87600.0,26.5592,26.5592,25.9314,25.9599,87600.0
2007-08-17 11:00:00,36.35,36.59,36.22,36.59,65800.0,25.9314,26.1026,25.8387,26.1026,65800.0
2007-08-17 11:30:00,36.6,36.97,36.6,36.83,19300.0,26.1097,26.3737,26.1097,26.2738,19300.0
2007-08-17 12:00:00,36.85,37.23,36.74,37.09,37400.0,26.2881,26.5592,26.2096,26.4593,37400.0
2007-08-17 12:30:00,37.09,37.33,37.0,37.15,72400.0,26.4593,26.6305,26.3951,26.5021,72400.0
2007-08-17 13:00:00,37.16,37.33,37.04,37.1,43300.0,26.5092,26.6305,26.4236,26.4664,43300.0
2007-08-17 13:30:00,37.12,37.14,36.92,36.93,26800.0,26.4807,26.495,26.338,26.3452,26800.0
2007-08-17 14:00:00,36.92,37.07,36.85,37.0,22000.0,26.338,26.445,26.2881,26.3951,22000.0
2007-08-17 14:30:00,37.0,37.05,36.9,37.04,23000.0,26.3951,26.4308,26.3238,26.4236,23000.0
2007-08-17 15:00:00,37.0,37.36,36.96,37.03,45000.0,26.3951,26.6519,26.3666,26.4165,45000.0
2007-08-17 15:30:00,37.05,37.18,36.98,37.08,64400.0,26.4308,26.5235,26.3808,26.4522,64400.0
2007-08-20 09:30:00,37.08,37.29,36.7,36.92,39500.0,26.4522,26.602,26.1811,26.338,39500.0
2007-08-20 10:00:00,36.92,37.0,36.63,36.64,20300.0,26.338,26.3951,26.1311,26.1383,20300.0
2007-08-20 10:30:00,36.66,36.9,36.66,36.83,31500.0,26.1525,26.3238,26.1525,26.2738,31500.0
2007-08-20 11:00:00,36.84,36.89,36.14,36.14,59400.0,26.2809,26.3166,25.7816,25.7816,59400.0
2007-08-20 11:30:00,36.2,36.5,36.19,36.24,22600.0,25.8244,26.0384,25.8173,25.8529,22600.0
2007-08-20 12:00:00,36.27,36.54,36.23,36.54,33100.0,25.8743,26.0669,25.8458,26.0669,33100.0
2007-08-20 12:30:00,36.54,36.66,36.5,36.61,22100.0,26.0669,26.1525,26.0384,26.1169,22100.0
2007-08-20 13:00:00,36.61,36.64,36.5,36.53,34600.0,26.1169,26.1383,26.0384,26.0598,34600.0
2007-08-20 13:30:00,36.52,36.61,36.31,36.31,24100.0,26.0527,26.1169,25.9029,25.9029,24100.0
2007-08-20 14:00:00,36.31,36.66,36.31,36.54,38600.0,25.9029,26.1525,25.9029,26.0669,38600.0
2007-08-20 14:30:00,36.56,36.7,36.48,36.53,28700.0,26.0812,26.1811,26.0241,26.0598,28700.0
2007-08-20 15:00:00,36.56,36.81,36.52,36.6,41900.0,26.0812,26.2595,26.0527,26.1097,41900.0
2007-08-20 15:30:00,36.55,36.63,36.45,36.55,104400.0,26.0741,26.1311,26.0027,26.0741,104400.0
2007-08-21 09:30:00,36.39,37.14,36.26,37.04,44400.0,25.9599,26.495,25.8672,26.4236,44400.0
2007-08-21 10:00:00,37.01,37.08,36.8,37.02,133900.0,26.4022,26.4522,26.2524,26.4094,133900.0
2007-08-21 10:30:00,37.01,37.15,36.89,37.15,44100.0,26.4022,26.5021,26.3166,26.5021,44100.0
2007-08-21 11:00:00,37.17,37.26,36.85,36.95,54600.0,26.5164,26.5806,26.2881,26.3594,54600.0
2007-08-21 11:30:00,37.0,37.2,36.95,37.1,50900.0,26.3951,26.5378,26.3594,26.4664,50900.0
2007-08-21 12:00:00,37.15,37.42,37.0,37.42,22700.0,26.5021,26.6947,26.3951,26.6947,22700.0
2007-08-21 12:30:00,37.4,37.4,37.02,37.2,32800.0,26.6804,26.6804,26.4094,26.5378,32800.0
2007-08-21 13:00:00,37.19,37.25,37.12,37.23,39400.0,26.5306,26.5734,26.4807,26.5592,39400.0
2007-08-21 13:30:00,37.22,37.41,37.21,37.37,26900.0,26.552,26.6876,26.5449,26.659,26900.0
2007-08-21 14:00:00,37.37,37.45,37.27,37.35,13400.0,26.659,26.7161,26.5877,26.6448,13400.0
2007-08-21 14:30:00,37.34,37.34,37.1,37.28,17300.0,26.6376,26.6376,26.4664,26.5948,17300.0
2007-08-21 15:00:00,37.27,37.32,37.22,37.31,31400.0,26.5877,26.6234,26.552,26.6162,31400.0
2007-08-21 15:30:00,37.32,37.41,37.29,37.37,45100.0,26.6234,26.6876,26.602,26.659,45100.0
2007-08-22 09:30:00,37.59,37.95,37.47,37.74,33800.0,26.816,27.0728,26.7304,26.923,33800.0
2007-08-22 10:00:00,37.75,37.91,37.62,37.83,36200.0,26.9301,27.0443,26.8374,26.9872,36200.0
2007-08-22 10:30:00,37.85,37.85,37.65,37.7,36600.0,27.0015,27.0015,26.8588,26.8945,36600.0
2007-08-22 11:00:00,37.7,37.71,37.51,37.63,25200.0,26.8945,26.9016,26.7589,26.8445,25200.0
2007-08-22 11:30:00,37.62,37.84,37.62,37.8,29900.0,26.8374,26.9943,26.8374,26.9658,29900.0
2007-08-22 12:00:00,37.8,37.85,37.38,37.47,53100.0,26.9658,27.0015,26.6662,26.7304,53100.0
2007-08-22 12:30:00,37.45,37.72,37.29,37.52,74800.0,26.7161,26.9087,26.602,26.766,74800.0
2007-08-22 13:00:00,37.53,37.63,37.41,37.57,59100.0,26.7732,26.8445,26.6876,26.8017,59100.0
2007-08-22 13:30:00,37.56,37.63,37.41,37.45,31500.0,26.7946,26.8445,26.6876,26.7161,31500.0
2007-08-22 14:00:00,37.49,37.56,37.37,37.41,38300.0,26.7446,26.7946,26.659,26.6876,38300.0
2007-08-22 14:30:00,37.38,37.6,37.33,37.55,13800.0,26.6662,26.8231,26.6305,26.7874,13800.0
2007-08-22 15:00:00,37.53,37.76,37.52,37.6,36900.0,26.7732,26.9373,26.766,26.8231,36900.0
2007-08-22 15:30:00,37.61,37.75,37.54,37.74,40500.0,26.8303,26.9301,26.7803,26.923,40500.0
2007-08-23 09:30:00,37.97,37.97,37.33,37.5,40500.0,27.0871,27.0871,26.6305,26.7518,40500.0
2007-08-23 10:00:00,37.48,37.72,37.48,37.61,67700.0,26.7375,26.9087,26.7375,26.8303,67700.0
2007-08-23 10:30:00,37.59,37.77,37.53,37.65,46200.0,26.816,26.9444,26.7732,26.8588,46200.0
2007-08-23 11:00:00,37.65,37.73,37.47,37.64,56400.0,26.8588,26.9159,26.7304,26.8517,56400.0
2007-08-23 11:30:00,37.64,37.68,37.38,37.38,39000.0,26.8517,26.8802,26.6662,26.6662,39000.0
2007-08-23 12:00:00,37.4,37.5,37.4,37.49,30000.0,26.6804,26.7518,26.6804,26.7446,30000.0
2007-08-23 12:30:00,37.5,37.63,37.44,37.49,28700.0,26.7518,26.8445,26.709,26.7446,28700.0
2007-08-23 13:00:00,37.49,37.59,37.46,37.47,29500.0,26.7446,26.816,26.7232,26.7304,29500.0
2007-08-23 13:30:00,37.5,37.7,37.38,37.44,45200.0,26.7518,26.8945,26.6662,26.709,45200.0
2007-08-23 14:00:00,37.44,37.66,37.4,37.55,42400.0,26.709,26.8659,26.6804,26.7874,42400.0
2007-08-23 14:30:00,37.55,37.64,37.4,37.44,43500.0,26.7874,26.8517,26.6804,26.709,43500.0
2007-08-23 15:00:00,37.43,37.5,37.26,37.38,50200.0,26.7018,26.7518,26.5806,26.6662,50200.0
2007-08-23 15:30:00,37.39,37.47,37.31,37.43,34800.0,26.6733,26.7304,26.6162,26.7018,34800.0
2007-08-24 09:30:00,37.4,37.57,36.63,36.92,31600.0,26.6804,26.8017,26.1311,26.338,31600.0
2007-08-24 10:00:00,36.91,37.4,36.62,36.91,26300.0,26.3309,26.6804,26.124,26.3309,26300.0
2007-08-24 10:30:00,36.92,37.09,36.92,37.05,19800.0,26.338,26.4593,26.338,26.4308,19800.0
2007-08-24 11:00:00,37.04,37.27,37.04,37.05,16400.0,26.4236,26.5877,26.4236,26.4308,16400.0
2007-08-24 11:30:00,37.05,37.1,37.0,37.08,10900.0,26.4308,26.4664,26.3951,26.4522,10900.0
2007-08-24 12:00:00,37.07,37.2,37.01,37.1,12500.0,26.445,26.5378,26.4022,26.4664,12500.0
2007-08-24 12:30:00,37.09,37.11,37.0,37.02,9100.0,26.4593,26.4736,26.3951,26.4094,9100.0
2007-08-24 13:00:00,37.02,37.18,37.0,37.18,9000.0,26.4094,26.5235,26.3951,26.5235,9000.0
2007-08-24 13:30:00,37.16,37.19,37.05,37.06,12700.0,26.5092,26.5306,26.4308,26.4379,12700.0
2007-08-24 14:00:00,37.05,37.29,37.05,37.29,12900.0,26.4308,26.602,26.4308,26.602,12900.0
2007-08-24 14:30:00,37.26,37.31,37.21,37.3,9700.0,26.5806,26.6162,26.5449,26.6091,9700.0
2007-08-24 15:00:00,37.31,37.31,37.23,37.23,12500.0,26.6162,26.6162,26.5592,26.5592,12500.0
2007-08-24 15:30:00,37.23,37.49,37.23,37.46,56700.0,26.5592,26.7446,26.5592,26.7232,56700.0
2007-08-27 09:30:00,37.29,37.5,36.95,37.08,17400.0,26.602,26.7518,26.3594,26.4522,17400.0
2007-08-27 10:00:00,37.1,37.18,36.91,37.03,7900.0,26.4664,26.5235,26.3309,26.4165,7900.0
2007-08-27 10:30:00,37.02,37.02,36.9,36.9,15900.0,26.4094,26.4094,26.3238,26.3238,15900.0
2007-08-27 11:00:00,36.87,36.9,36.79,36.82,14300.0,26.3023,26.3238,26.2453,26.2667,14300.0
2007-08-27 11:30:00,36.82,36.82,36.68,36.77,27600.0,26.2667,26.2667,26.1668,26.231,27600.0
2007-08-27 12:00:00,36.77,36.78,36.7,36.7,12800.0,26.231,26.2381,26.1811,26.1811,12800.0
2007-08-27 12:30:00,36.7,36.74,36.63,36.65,12500.0,26.1811,26.2096,26.1311,26.1454,12500.0
2007-08-27 13:00:00,36.66,36.81,36.66,36.69,9900.0,26.1525,26.2595,26.1525,26.1739,9900.0
2007-08-27 13:30:00,36.69,36.73,36.65,36.7,10600.0,26.1739,26.2025,26.1454,26.1811,10600.0
2007-08-27 14:00:00,36.71,36.91,36.71,36.9,27800.0,26.1882,26.3309,26.1882,26.3238,27800.0
2007-08-27 14:30:00,36.9,37.02,36.87,36.88,20400.0,26.3238,26.4094,26.3023,26.3095,20400.0
2007-08-27 15:00:00,36.88,36.96,36.83,36.85,11600.0,26.3095,26.3666,26.2738,26.2881,11600.0
2007-08-27 15:30:00,36.87,36.87,36.69,36.74,28200.0,26.3023,26.3023,26.1739,26.2096,28200.0
2007-08-28 09:30:00,36.49,36.57,36.19,36.19,15400.0,26.0313,26.0883,25.8173,25.8173,15400.0
2007-08-28 10:00:00,36.25,36.37,36.15,36.29,10200.0,25.8601,25.9457,25.7887,25.8886,10200.0
2007-08-28 10:30:00,36.28,36.35,36.25,36.27,13300.0,25.8815,25.9314,25.8601,25.8743,13300.0
2007-08-28 11:00:00,36.26,36.31,36.2,36.29,15700.0,25.8672,25.9029,25.8244,25.8886,15700.0
2007-08-28 11:30:00,36.29,36.3,36.25,36.28,13900.0,25.8886,25.8957,25.8601,25.8815,13900.0
2007-08-28 12:00:00,36.3,36.46,36.28,36.37,70300.0,25.8957,26.0099,25.8815,25.9457,70300.0
2007-08-28 12:30:00,36.4,36.47,36.33,36.47,16800.0,25.9671,26.017,25.9171,26.017,16800.0
2007-08-28 13:00:00,36.45,36.47,36.33,36.39,7900.0,26.0027,26.017,25.9171,25.9599,7900.0
2007-08-28 13:30:00,36.39,36.47,36.34,36.36,7200.0,25.9599,26.017,25.9243,25.9385,7200.0
2007-08-28 14:00:00,36.37,36.37,36.09,36.15,43700.0,25.9457,25.9457,25.7459,25.7887,43700.0
2007-08-28 14:30:00,36.14,36.16,36.01,36.05,49400.0,25.7816,25.7958,25.6888,25.7174,49400.0
2007-08-28 15:00:00,36.05,36.14,35.94,36.0,67900.0,25.7174,25.7816,25.6389,25.6817,67900.0
2007-08-28 15:30:00,36.01,36.05,35.79,35.79,54800.0,25.6888,25.7174,25.5319,25.5319,54800.0
2007-08-29 09:30:00,35.9,36.03,35.75,35.8,115300.0,25.6104,25.7031,25.5034,25.539,115300.0
2007-08-29 10:00:00,35.83,35.83,35.54,35.77,13400.0,25.5604,25.5604,25.3536,25.5176,13400.0
2007-08-29 10:30:00,35.76,35.9,35.75,35.9,22400.0,25.5105,25.6104,25.5034,25.6104,22400.0
2007-08-29 11:00:00,35.9,35.96,35.77,35.79,31900.0,25.6104,25.6532,25.5176,25.5319,31900.0
2007-08-29 11:30:00,35.82,35.91,35.82,35.83,19300.0,25.5533,25.6175,25.5533,25.5604,19300.0
2007-08-29 12:00:00,35.89,35.9,35.79,35.79,18700.0,25.6032,25.6104,25.5319,25.5319,18700.0
2007-08-29 12:30:00,35.79,35.79,35.58,35.6,50600.0,25.5319,25.5319,25.3821,25.3964,50600.0
2007-08-29 13:00:00,35.6,35.66,35.58,35.63,25300.0,25.3964,25.4392,25.3821,25.4178,25300.0
2007-08-29 13:30:00,35.61,35.72,35.58,35.71,19700.0,25.4035,25.482,25.3821,25.4748,19700.0
2007-08-29 14:00:00,35.74,35.85,35.64,35.68,23200.0,25.4962,25.5747,25.4249,25.4534,23200.0
2007-08-29 14:30:00,35.67,35.73,35.62,35.67,36100.0,25.4463,25.4891,25.4106,25.4463,36100.0
2007-08-29 15:00:00,35.67,35.84,35.67,35.76,120900.0,25.4463,25.5676,25.4463,25.5105,120900.0
2007-08-29 15:30:00,35.78,35.98,35.76,35.97,71800.0,25.5248,25.6674,25.5105,25.6603,71800.0
2007-08-30 09:30:00,35.69,35.69,35.19,35.47,28000.0,25.4606,25.4606,25.1039,25.3036,28000.0
2007-08-30 10:00:00,35.42,35.59,35.37,35.59,18200.0,25.2679,25.3892,25.2323,25.3892,18200.0
2007-08-30 10:30:00,35.58,35.82,35.58,35.77,22900.0,25.3821,25.5533,25.3821,25.5176,22900.0
2007-08-30 11:00:00,35.78,36.19,35.78,36.11,31500.0,25.5248,25.8173,25.5248,25.7602,31500.0
2007-08-30 11:30:00,36.13,36.17,36.02,36.03,18700.0,25.7744,25.803,25.696,25.7031,18700.0
2007-08-30 12:00:00,36.05,36.06,35.65,36.0,27900.0,25.7174,25.7245,25.432,25.6817,27900.0
2007-08-30 12:30:00,36.0,36.02,35.91,35.99,12100.0,25.6817,25.696,25.6175,25.6746,12100.0
2007-08-30 13:00:00,36.0,36.01,35.76,35.76,15600.0,25.6817,25.6888,25.5105,25.5105,15600.0
2007-08-30 13:30:00,35.79,35.8,35.72,35.8,11700.0,25.5319,25.539,25.482,25.539,11700.0
2007-08-30 14:00:00,35.81,35.86,35.75,35.76,9200.0,25.5462,25.5818,25.5034,25.5105,9200.0
2007-08-30 14:30:00,35.77,35.77,35.66,35.71,23900.0,25.5176,25.5176,25.4392,25.4748,23900.0
2007-08-30 15:00:00,35.71,35.94,35.71,35.74,38000.0,25.4748,25.6389,25.4748,25.4962,38000.0
2007-08-30 15:30:00,35.74,35.75,35.64,35.73,19800.0,25.4962,25.5034,25.4249,25.4891,19800.0
2007-08-31 09:30:00,36.0,36.07,35.73,35.8,32200.0,25.6817,25.7316,25.4891,25.539,32200.0
2007-08-31 10:00:00,35.8,35.85,35.55,35.65,26100.0,25.539,25.5747,25.3607,25.432,26100.0
2007-08-31 10:30:00,35.66,35.8,35.66,35.69,14400.0,25.4392,25.539,25.4392,25.4606,14400.0
2007-08-31 11:00:00,35.68,35.71,35.5,35.66,11500.0,25.4534,25.4748,25.325,25.4392,11500.0
2007-08-31 11:30:00,35.65,35.83,35.65,35.83,13200.0,25.432,25.5604,25.432,25.5604,13200.0
2007-08-31 12:00:00,35.81,35.98,35.81,35.92,17200.0,25.5462,25.6674,25.5462,25.6246,17200.0
2007-08-31 12:30:00,35.97,36.11,35.96,36.02,33800.0,25.6603,25.7602,25.6532,25.696,33800.0
2007-08-31 13:00:00,36.02,36.04,35.92,36.0,15500.0,25.696,25.7102,25.6246,25.6817,15500.0
2007-08-31 13:30:00,35.98,35.99,35.89,35.96,10000.0,25.6674,25.6746,25.6032,25.6532,10000.0
2007-08-31 14:00:00,35.97,36.03,35.94,35.95,13900.0,25.6603,25.7031,25.6389,25.646,13900.0
2007-08-31 14:30:00,35.95,35.98,35.9,35.91,12100.0,25.646,25.6674,25.6104,25.6175,12100.0
2007-08-31 15:00:00,35.91,35.95,35.88,35.94,16000.0,25.6175,25.646,25.5961,25.6389,16000.0
2007-08-31 15:30:00,35.94,35.96,35.77,35.8,52500.0,25.6389,25.6532,25.5176,25.539,52500.0
2007-09-04 09:30:00,35.68,35.8,35.66,35.76,13700.0,25.4534,25.539,25.4392,25.5105,13700.0
2007-09-04 10:00:00,35.76,35.8,35.73,35.76,22400.0,25.5105,25.539,25.4891,25.5105,22400.0
2007-09-04 10:30:00,35.76,35.85,35.6,35.6,40900.0,25.5105,25.5747,25.3964,25.3964,40900.0
2007-09-04 11:00:00,35.62,35.8,35.62,35.72,13300.0,25.4106,25.539,25.4106,25.482,13300.0
2007-09-04 11:30:00,35.73,35.73,35.69,35.7,8400.0,25.4891,25.4891,25.4606,25.4677,8400.0
2007-09-04 12:00:00,35.71,35.73,35.64,35.67,11700.0,25.4748,25.4891,25.4249,25.4463,11700.0
2007-09-04 12:30:00,35.68,35.69,35.64,35.66,11300.0,25.4534,25.4606,25.4249,25.4392,11300.0
2007-09-04 13:00:00,35.66,35.77,35.59,35.59,23600.0,25.4392,25.5176,25.3892,25.3892,23600.0
2007-09-04 13:30:00,35.56,35.67,35.55,35.61,13200.0,25.3678,25.4463,25.3607,25.4035,13200.0
2007-09-04 14:00:00,35.61,35.73,35.5,35.7,16900.0,25.4035,25.4891,25.325,25.4677,16900.0
2007-09-04 14:30:00,35.69,35.69,35.57,35.61,35800.0,25.4606,25.4606,25.375,25.4035,35800.0
2007-09-04 15:00:00,35.63,35.79,35.62,35.69,35200.0,25.4178,25.5319,25.4106,25.4606,35200.0
2007-09-04 15:30:00,35.69,35.7,35.43,35.43,72300.0,25.4606,25.4677,25.2751,25.2751,72300.0
2007-09-05 09:30:00,35.31,35.42,35.02,35.05,54300.0,25.1895,25.2679,24.9826,25.004,54300.0
2007-09-05 10:00:00,35.02,35.02,34.75,35.0,49900.0,24.9826,24.9826,24.79,24.9683,49900.0
2007-09-05 10:30:00,35.01,35.25,35.0,35.22,36600.0,24.9755,25.1467,24.9683,25.1253,36600.0
2007-09-05 11:00:00,35.21,35.45,35.15,35.29,41900.0,25.1181,25.2893,25.0753,25.1752,41900.0
2007-09-05 11:30:00,35.29,35.35,35.2,35.32,50900.0,25.1752,25.218,25.111,25.1966,50900.0
2007-09-05 12:00:00,35.31,35.41,35.3,35.38,22900.0,25.1895,25.2608,25.1823,25.2394,22900.0
2007-09-05 12:30:00,35.38,35.41,35.32,35.4,17200.0,25.2394,25.2608,25.1966,25.2537,17200.0
2007-09-05 13:00:00,35.4,35.52,35.39,35.45,30900.0,25.2537,25.3393,25.2465,25.2893,30900.0
2007-09-05 13:30:00,35.45,35.46,35.35,35.42,46700.0,25.2893,25.2965,25.218,25.2679,46700.0
2007-09-05 14:00:00,35.44,35.46,35.3,35.31,25400.0,25.2822,25.2965,25.1823,25.1895,25400.0
2007-09-05 14:30:00,35.32,35.42,35.25,35.42,34900.0,25.1966,25.2679,25.1467,25.2679,34900.0
2007-09-05 15:00:00,35.4,35.48,35.31,35.42,30900.0,25.2537,25.3108,25.1895,25.2679,30900.0
2007-09-05 15:30:00,35.45,35.62,35.45,35.46,63000.0,25.2893,25.4106,25.2893,25.2965,63000.0
2007-09-06 09:30:00,35.44,35.92,35.44,35.56,41400.0,25.2822,25.6246,25.2822,25.3678,41400.0
2007-09-06 10:00:00,35.57,35.69,35.45,35.52,45300.0,25.375,25.4606,25.2893,25.3393,45300.0
2007-09-06 10:30:00,35.52,35.71,35.52,35.69,32400.0,25.3393,25.4748,25.3393,25.4606,32400.0
2007-09-06 11:00:00,35.69,35.75,35.56,35.69,21600.0,25.4606,25.5034,25.3678,25.4606,21600.0
2007-09-06 11:30:00,35.69,35.79,35.67,35.79,19600.0,25.4606,25.5319,25.4463,25.5319,19600.0
2007-09-06 12:00:00,35.78,35.99,35.75,35.85,22100.0,25.5248,25.6746,25.5034,25.5747,22100.0
2007-09-06 12:30:00,35.84,35.84,35.7,35.75,28700.0,25.5676,25.5676,25.4677,25.5034,28700.0
2007-09-06 13:00:00,35.77,35.81,35.63,35.63,12000.0,25.5176,25.5462,25.4178,25.4178,12000.0
2007-09-06 13:30:00,35.64,35.73,35.6,35.67,19900.0,25.4249,25.4891,25.3964,25.4463,19900.0
2007-09-06 14:00:00,35.69,35.79,35.69,35.75,17200.0,25.4606,25.5319,25.4606,25.5034,17200.0
2007-09-06 14:30:00,35.75,35.82,35.75,35.77,21500.0,25.5034,25.5533,25.5034,25.5176,21500.0
2007-09-06 15:00:00,35.78,35.83,35.69,35.74,33800.0,25.5248,25.5604,25.4606,25.4962,33800.0
2007-09-06 15:30:00,35.75,35.86,35.68,35.86,14000.0,25.5034,25.5818,25.4534,25.5818,14000.0
2007-09-07 09:30:00,35.52,35.63,35.31,35.46,15600.0,25.3393,25.4178,25.1895,25.2965,15600.0
2007-09-07 10:00:00,35.39,35.49,35.29,35.47,13200.0,25.2465,25.3179,25.1752,25.3036,13200.0
2007-09-07 10:30:00,35.42,35.52,35.29,35.32,20200.0,25.2679,25.3393,25.1752,25.1966,20200.0
2007-09-07 11:00:00,35.35,35.41,35.28,35.3,7600.0,25.218,25.2608,25.1681,25.1823,7600.0
2007-09-07 11:30:00,35.3,35.48,35.28,35.48,12600.0,25.1823,25.3108,25.1681,25.3108,12600.0
2007-09-07 12:00:00,35.48,35.48,35.42,35.45,10000.0,25.3108,25.3108,25.2679,25.2893,10000.0
2007-09-07 12:30:00,35.43,35.45,35.33,35.36,10100.0,25.2751,25.2893,25.2037,25.2251,10100.0
2007-09-07 13:00:00,35.34,35.6,35.34,35.46,6200.0,25.2109,25.3964,25.2109,25.2965,6200.0
2007-09-07 13:30:00,35.47,35.47,35.23,35.23,12400.0,25.3036,25.3036,25.1324,25.1324,12400.0
2007-09-07 14:00:00,35.22,35.29,35.2,35.24,11100.0,25.1253,25.1752,25.111,25.1395,11100.0
2007-09-07 14:30:00,35.24,35.27,35.11,35.13,6900.0,25.1395,25.1609,25.0468,25.0611,6900.0
2007-09-07 15:00:00,35.13,35.24,35.1,35.15,16400.0,25.0611,25.1395,25.0397,25.0753,16400.0
2007-09-07 15:30:00,35.17,35.32,35.17,35.23,46000.0,25.0896,25.1966,25.0896,25.1324,46000.0
2007-09-10 09:30:00,35.43,35.43,34.96,35.0,23500.0,25.2751,25.2751,24.9398,24.9683,23500.0
2007-09-10 10:00:00,35.01,35.07,34.93,34.98,44300.0,24.9755,25.0183,24.9184,24.9541,44300.0
2007-09-10 10:30:00,35.0,35.08,34.9,35.08,45100.0,24.9683,25.0254,24.897,25.0254,45100.0
2007-09-10 11:00:00,35.09,35.12,34.85,34.96,40000.0,25.0325,25.0539,24.8613,24.9398,40000.0
2007-09-10 11:30:00,34.96,35.03,34.85,35.03,27800.0,24.9398,24.9897,24.8613,24.9897,27800.0
2007-09-10 12:00:00,35.03,35.15,34.96,35.12,19800.0,24.9897,25.0753,24.9398,25.0539,19800.0
2007-09-10 12:30:00,35.12,35.18,34.96,35.0,11600.0,25.0539,25.0967,24.9398,24.9683,11600.0
2007-09-10 13:00:00,34.99,35.05,34.94,35.0,11000.0,24.9612,25.004,24.9255,24.9683,11000.0
2007-09-10 13:30:00,35.01,35.08,34.94,34.94,11500.0,24.9755,25.0254,24.9255,24.9255,11500.0
2007-09-10 14:00:00,34.96,35.12,34.87,35.1,11300.0,24.9398,25.0539,24.8756,25.0397,11300.0
2007-09-10 14:30:00,35.11,35.25,35.1,35.22,16400.0,25.0468,25.1467,25.0397,25.1253,16400.0
2007-09-10 15:00:00,35.24,35.48,35.15,35.33,21400.0,25.1395,25.3108,25.0753,25.2037,21400.0
2007-09-10 15:30:00,35.31,35.31,35.0,35.03,27700.0,25.1895,25.1895,24.9683,24.9897,27700.0
2007-09-11 09:30:00,35.05,35.46,35.01,35.34,44700.0,25.004,25.2965,24.9755,25.2109,44700.0
2007-09-11 10:00:00,35.41,35.43,35.19,35.36,11600.0,25.2608,25.2751,25.1039,25.2251,11600.0
2007-09-11 10:30:00,35.37,35.39,35.29,35.33,9800.0,25.2323,25.2465,25.1752,25.2037,9800.0
2007-09-11 11:00:00,35.26,35.28,35.09,35.24,7300.0,25.1538,25.1681,25.0325,25.1395,7300.0
2007-09-11 11:30:00,35.22,35.24,35.13,35.16,2400.0,25.1253,25.1395,25.0611,25.0825,2400.0
2007-09-11 12:00:00,35.11,35.2,35.05,35.2,10700.0,25.0468,25.111,25.004,25.111,10700.0
2007-09-11 12:30:00,35.19,35.2,35.13,35.19,11600.0,25.1039,25.111,25.0611,25.1039,11600.0
2007-09-11 13:00:00,35.2,35.24,35.18,35.21,10000.0,25.111,25.1395,25.0967,25.1181,10000.0
2007-09-11 13:30:00,35.22,35.43,35.22,35.38,12200.0,25.1253,25.2751,25.1253,25.2394,12200.0
2007-09-11 14:00:00,35.36,35.45,35.34,35.42,8500.0,25.2251,25.2893,25.2109,25.2679,8500.0
2007-09-11 14:30:00,35.43,35.43,35.21,35.27,6700.0,25.2751,25.2751,25.1181,25.1609,6700.0
2007-09-11 15:00:00,35.28,35.35,35.28,35.33,8000.0,25.1681,25.218,25.1681,25.2037,8000.0
2007-09-11 15:30:00,35.33,35.35,35.1,35.21,27400.0,25.2037,25.218,25.0397,25.1181,27400.0
2007-09-12 09:30:00,35.29,35.46,35.14,35.34,15600.0,25.1752,25.2965,25.0682,25.2109,15600.0
2007-09-12 10:00:00,35.32,35.36,35.19,35.2,17300.0,25.1966,25.2251,25.1039,25.111,17300.0
2007-09-12 10:30:00,35.21,35.22,35.14,35.16,50800.0,25.1181,25.1253,25.0682,25.0825,50800.0
2007-09-12 11:00:00,35.18,35.24,35.15,35.17,29500.0,25.0967,25.1395,25.0753,25.0896,29500.0
2007-09-12 11:30:00,35.15,35.16,34.99,34.99,18900.0,25.0753,25.0825,24.9612,24.9612,18900.0
2007-09-12 12:00:00,34.99,35.02,34.86,34.86,28200.0,24.9612,24.9826,24.8685,24.8685,28200.0
2007-09-12 12:30:00,34.86,34.91,34.84,34.88,18000.0,24.8685,24.9041,24.8542,24.8827,18000.0
2007-09-12 13:00:00,34.88,34.89,34.8,34.86,18000.0,24.8827,24.8899,24.8257,24.8685,18000.0
2007-09-12 13:30:00,34.84,35.0,34.81,34.99,14700.0,24.8542,24.9683,24.8328,24.9612,14700.0
2007-09-12 14:00:00,35.0,35.18,34.95,35.09,16800.0,24.9683,25.0967,24.9327,25.0325,16800.0
2007-09-12 14:30:00,35.1,35.16,35.01,35.11,17500.0,25.0397,25.0825,24.9755,25.0468,17500.0
2007-09-12 15:00:00,35.14,35.16,35.0,35.01,16700.0,25.0682,25.0825,24.9683,24.9755,16700.0
2007-09-12 15:30:00,35.01,35.05,34.9,34.9,35400.0,24.9755,25.004,24.897,24.897,35400.0
2007-09-13 09:30:00,35.04,35.21,34.78,34.8,10500.0,24.9969,25.1181,24.8114,24.8257,10500.0
2007-09-13 10:00:00,34.78,34.83,34.77,34.77,11000.0,24.8114,24.8471,24.8043,24.8043,11000.0
2007-09-13 10:30:00,34.77,35.07,34.76,35.07,28900.0,24.8043,25.0183,24.7971,25.0183,28900.0
2007-09-13 11:00:00,35.08,35.23,35.0,35.2,23800.0,25.0254,25.1324,24.9683,25.111,23800.0
2007-09-13 11:30:00,35.21,35.34,35.18,35.33,31300.0,25.1181,25.2109,25.0967,25.2037,31300.0
2007-09-13 12:00:00,35.35,35.39,35.27,35.34,17500.0,25.218,25.2465,25.1609,25.2109,17500.0
2007-09-13 12:30:00,35.35,35.48,35.34,35.43,31200.0,25.218,25.3108,25.2109,25.2751,31200.0
2007-09-13 13:00:00,35.43,35.67,35.43,35.66,26300.0,25.2751,25.4463,25.2751,25.4392,26300.0
2007-09-13 13:30:00,35.66,35.66,35.44,35.46,11400.0,25.4392,25.4392,25.2822,25.2965,11400.0
2007-09-13 14:00:00,35.45,35.46,35.34,35.4,19100.0,25.2893,25.2965,25.2109,25.2537,19100.0
2007-09-13 14:30:00,35.4,35.45,35.37,35.43,31700.0,25.2537,25.2893,25.2323,25.2751,31700.0
2007-09-13 15:00:00,35.45,35.49,35.4,35.47,35300.0,25.2893,25.3179,25.2537,25.3036,35300.0
2007-09-13 15:30:00,35.48,35.55,35.41,35.46,47200.0,25.3108,25.3607,25.2608,25.2965,47200.0
2007-09-14 09:30:00,35.41,35.48,35.27,35.34,15700.0,25.2608,25.3108,25.1609,25.2109,15700.0
2007-09-14 10:00:00,35.35,35.43,35.32,35.33,22900.0,25.218,25.2751,25.1966,25.2037,22900.0
2007-09-14 10:30:00,35.34,35.45,35.32,35.4,30100.0,25.2109,25.2893,25.1966,25.2537,30100.0
2007-09-14 11:00:00,35.4,35.48,35.38,35.41,48800.0,25.2537,25.3108,25.2394,25.2608,48800.0
2007-09-14 11:30:00,35.43,35.83,35.41,35.83,28200.0,25.2751,25.5604,25.2608,25.5604,28200.0
2007-09-14 12:00:00,35.82,35.91,35.78,35.81,10600.0,25.5533,25.6175,25.5248,25.5462,10600.0
2007-09-14 12:30:00,35.79,35.79,35.67,35.71,6300.0,25.5319,25.5319,25.4463,25.4748,6300.0
2007-09-14 13:00:00,35.69,35.9,35.69,35.9,19100.0,25.4606,25.6104,25.4606,25.6104,19100.0
2007-09-14 13:30:00,35.88,35.9,35.83,35.88,19500.0,25.5961,25.6104,25.5604,25.5961,19500.0
2007-09-14 14:00:00,35.88,35.89,35.82,35.85,14200.0,25.5961,25.6032,25.5533,25.5747,14200.0
2007-09-14 14:30:00,35.85,35.86,35.84,35.85,11900.0,25.5747,25.5818,25.5676,25.5747,11900.0
2007-09-14 15:00:00,35.85,35.96,35.85,35.95,15500.0,25.5747,25.6532,25.5747,25.646,15500.0
2007-09-14 15:30:00,35.93,36.19,35.9,36.16,79500.0,25.6318,25.8173,25.6104,25.7958,79500.0
2007-09-17 09:30:00,35.94,36.15,35.74,35.83,9500.0,25.6389,25.7887,25.4962,25.5604,9500.0
2007-09-17 10:00:00,35.83,35.83,35.7,35.8,8900.0,25.5604,25.5604,25.4677,25.539,8900.0
2007-09-17 10:30:00,35.82,35.96,35.81,35.96,10800.0,25.5533,25.6532,25.5462,25.6532,10800.0
2007-09-17 11:00:00,35.96,35.98,35.91,35.92,10900.0,25.6532,25.6674,25.6175,25.6246,10900.0
2007-09-17 11:30:00,35.92,36.0,35.87,35.98,16000.0,25.6246,25.6817,25.589,25.6674,16000.0
2007-09-17 12:00:00,35.99,36.17,35.99,36.16,19600.0,25.6746,25.803,25.6746,25.7958,19600.0
2007-09-17 12:30:00,36.15,36.18,36.12,36.18,10600.0,25.7887,25.8101,25.7673,25.8101,10600.0
2007-09-17 13:00:00,36.17,36.26,36.17,36.23,13300.0,25.803,25.8672,25.803,25.8458,13300.0
2007-09-17 13:30:00,36.23,36.23,36.03,36.05,15200.0,25.8458,25.8458,25.7031,25.7174,15200.0
2007-09-17 14:00:00,36.03,36.05,35.87,35.9,18100.0,25.7031,25.7174,25.589,25.6104,18100.0
2007-09-17 14:30:00,35.92,35.95,35.89,35.92,13700.0,25.6246,25.646,25.6032,25.6246,13700.0
2007-09-17 15:00:00,35.92,36.09,35.88,36.07,16600.0,25.6246,25.7459,25.5961,25.7316,16600.0
2007-09-17 15:30:00,36.08,36.09,35.95,35.95,21100.0,25.7388,25.7459,25.646,25.646,21100.0
2007-09-18 09:30:00,36.01,36.01,35.46,35.53,28800.0,25.6888,25.6888,25.2965,25.3464,28800.0
2007-09-18 10:00:00,35.55,35.69,35.53,35.65,21400.0,25.3607,25.4606,25.3464,25.432,21400.0
2007-09-18 10:30:00,35.64,35.85,35.55,35.85,19000.0,25.4249,25.5747,25.3607,25.5747,19000.0
2007-09-18 11:00:00,35.85,36.1,35.84,36.05,15300.0,25.5747,25.753,25.5676,25.7174,15300.0
2007-09-18 11:30:00,36.04,36.04,35.88,35.95,12700.0,25.7102,25.7102,25.5961,25.646,12700.0
2007-09-18 12:00:00,35.94,35.97,35.75,35.8,8800.0,25.6389,25.6603,25.5034,25.539,8800.0
2007-09-18 12:30:00,35.8,35.82,35.68,35.7,17600.0,25.539,25.5533,25.4534,25.4677,17600.0
2007-09-18 13:00:00,35.69,35.69,35.6,35.61,46800.0,25.4606,25.4606,25.3964,25.4035,46800.0
2007-09-18 13:30:00,35.62,35.82,35.62,35.82,40100.0,25.4106,25.5533,25.4106,25.5533,40100.0
2007-09-18 14:00:00,35.83,36.64,35.74,36.61,52700.0,25.5604,26.1383,25.4962,26.1169,52700.0
2007-09-18 14:30:00,36.54,36.83,36.48,36.65,61700.0,26.0669,26.2738,26.0241,26.1454,61700.0
2007-09-18 15:00:00,36.65,36.81,36.58,36.76,38200.0,26.1454,26.2595,26.0955,26.2239,38200.0
2007-09-18 15:30:00,36.75,36.97,36.69,36.89,58200.0,26.2167,26.3737,26.1739,26.3166,58200.0
2007-09-19 09:30:00,37.0,37.63,36.86,37.49,32200.0,26.3951,26.8445,26.2952,26.7446,32200.0
2007-09-19 10:00:00,37.49,37.58,37.45,37.58,35000.0,26.7446,26.8089,26.7161,26.8089,35000.0
2007-09-19 10:30:00,37.59,37.61,37.45,37.48,45400.0,26.816,26.8303,26.7161,26.7375,45400.0
2007-09-19 11:00:00,37.48,37.48,37.23,37.33,27700.0,26.7375,26.7375,26.5592,26.6305,27700.0
2007-09-19 11:30:00,37.32,37.32,36.96,36.98,29400.0,26.6234,26.6234,26.3666,26.3808,29400.0
2007-09-19 12:00:00,36.98,37.01,36.76,36.78,45300.0,26.3808,26.4022,26.2239,26.2381,45300.0
2007-09-19 12:30:00,36.78,36.81,36.61,36.69,34600.0,26.2381,26.2595,26.1169,26.1739,34600.0
2007-09-19 13:00:00,36.69,36.73,36.6,36.7,23500.0,26.1739,26.2025,26.1097,26.1811,23500.0
2007-09-19 13:30:00,36.69,36.72,36.62,36.72,35100.0,26.1739,26.1953,26.124,26.1953,35100.0
2007-09-19 14:00:00,36.7,36.72,36.53,36.63,27900.0,26.1811,26.1953,26.0598,26.1311,27900.0
2007-09-19 14:30:00,36.66,36.79,36.59,36.75,51800.0,26.1525,26.2453,26.1026,26.2167,51800.0
2007-09-19 15:00:00,36.75,36.8,36.63,36.66,41700.0,26.2167,26.2524,26.1311,26.1525,41700.0
2007-09-19 15:30:00,36.66,36.69,36.54,36.68,46800.0,26.1525,26.1739,26.0669,26.1668,46800.0
2007-09-20 09:30:00,36.48,36.98,36.46,36.95,34600.0,26.0241,26.3808,26.0099,26.3594,34600.0
2007-09-20 10:00:00,36.95,37.24,36.95,36.98,20700.0,26.3594,26.5663,26.3594,26.3808,20700.0
2007-09-20 10:30:00,36.92,36.92,36.68,36.75,16400.0,26.338,26.338,26.1668,26.2167,16400.0
2007-09-20 11:00:00,36.72,36.8,36.63,36.79,13200.0,26.1953,26.2524,26.1311,26.2453,13200.0
2007-09-20 11:30:00,36.8,37.02,36.76,36.98,27100.0,26.2524,26.4094,26.2239,26.3808,27100.0
2007-09-20 12:00:00,36.97,37.05,36.84,36.86,9800.0,26.3737,26.4308,26.2809,26.2952,9800.0
2007-09-20 12:30:00,36.84,36.85,36.67,36.7,13100.0,26.2809,26.2881,26.1597,26.1811,13100.0
2007-09-20 13:00:00,36.7,36.7,36.36,36.37,19300.0,26.1811,26.1811,25.9385,25.9457,19300.0
2007-09-20 13:30:00,36.33,36.51,36.31,36.51,14800.0,25.9171,26.0455,25.9029,26.0455,14800.0
2007-09-20 14:00:00,36.51,36.64,36.45,36.52,12600.0,26.0455,26.1383,26.0027,26.0527,12600.0
2007-09-20 14:30:00,36.51,36.55,36.29,36.29,18800.0,26.0455,26.0741,25.8886,25.8886,18800.0
2007-09-20 15:00:00,36.29,36.46,36.18,36.4,14300.0,25.8886,26.0099,25.8101,25.9671,14300.0
2007-09-20 15:30:00,36.41,36.5,36.36,36.42,19600.0,25.9742,26.0384,25.9385,25.9813,19600.0
2007-09-21 09:30:00,36.47,36.63,36.41,36.55,10400.0,26.017,26.1311,25.9742,26.0741,10400.0
2007-09-21 10:00:00,36.55,36.67,36.5,36.5,23100.0,26.0741,26.1597,26.0384,26.0384,23100.0
2007-09-21 10:30:00,36.5,36.62,36.46,36.49,26400.0,26.0384,26.124,26.0099,26.0313,26400.0
2007-09-21 11:00:00,36.49,36.67,36.49,36.63,15500.0,26.0313,26.1597,26.0313,26.1311,15500.0
2007-09-21 11:30:00,36.62,36.66,36.61,36.66,8500.0,26.124,26.1525,26.1169,26.1525,8500.0
2007-09-21 12:00:00,36.66,36.66,36.56,36.56,20000.0,26.1525,26.1525,26.0812,26.0812,20000.0
2007-09-21 12:30:00,36.58,36.61,36.47,36.5,12000.0,26.0955,26.1169,26.017,26.0384,12000.0
2007-09-21 13:00:00,36.52,36.57,36.47,36.49,6400.0,26.0527,26.0883,26.017,26.0313,6400.0
2007-09-21 13:30:00,36.48,36.49,36.29,36.29,21400.0,26.0241,26.0313,25.8886,25.8886,21400.0
2007-09-21 14:00:00,36.28,36.34,36.21,36.27,9300.0,25.8815,25.9243,25.8315,25.8743,9300.0
2007-09-21 14:30:00,36.26,36.28,36.1,36.17,13900.0,25.8672,25.8815,25.753,25.803,13900.0
2007-09-21 15:00:00,36.18,36.29,36.14,36.2,6800.0,25.8101,25.8886,25.7816,25.8244,6800.0
2007-09-21 15:30:00,36.22,36.34,36.17,36.21,28300.0,25.8387,25.9243,25.803,25.8315,28300.0
2007-09-24 09:30:00,36.11,36.33,36.0,36.0,11400.0,25.7602,25.9171,25.6817,25.6817,11400.0
2007-09-24 10:00:00,35.96,36.12,35.88,36.12,10400.0,25.6532,25.7673,25.5961,25.7673,10400.0
2007-09-24 10:30:00,36.12,36.18,35.87,35.93,17800.0,25.7673,25.8101,25.589,25.6318,17800.0
2007-09-24 11:00:00,35.93,36.01,35.88,35.88,14400.0,25.6318,25.6888,25.5961,25.5961,14400.0
2007-09-24 11:30:00,35.87,35.89,35.73,35.73,17000.0,25.589,25.6032,25.4891,25.4891,17000.0
2007-09-24 12:00:00,35.73,35.77,35.68,35.71,16600.0,25.4891,25.5176,25.4534,25.4748,16600.0
2007-09-24 12:30:00,35.74,35.77,35.61,35.61,18600.0,25.4962,25.5176,25.4035,25.4035,18600.0
2007-09-24 13:00:00,35.65,35.65,35.38,35.4,23800.0,25.432,25.432,25.2394,25.2537,23800.0
2007-09-24 13:30:00,35.38,35.4,35.29,35.3,18200.0,25.2394,25.2537,25.1752,25.1823,18200.0
2007-09-24 14:00:00,35.34,35.36,35.18,35.2,16200.0,25.2109,25.2251,25.0967,25.111,16200.0
2007-09-24 14:30:00,35.2,35.2,35.09,35.12,22600.0,25.111,25.111,25.0325,25.0539,22600.0
2007-09-24 15:00:00,35.12,35.17,35.08,35.13,21600.0,25.0539,25.0896,25.0254,25.0611,21600.0
2007-09-24 15:30:00,35.13,35.37,35.03,35.28,95500.0,25.0611,25.2323,24.9897,25.1681,95500.0
2007-09-25 09:30:00,35.67,35.69,35.0,35.09,13900.0,25.4463,25.4606,24.9683,25.0325,13900.0
2007-09-25 10:00:00,35.07,35.35,35.0,35.22,10900.0,25.0183,25.218,24.9683,25.1253,10900.0
2007-09-25 10:30:00,35.21,35.37,35.19,35.29,8900.0,25.1181,25.2323,25.1039,25.1752,8900.0
2007-09-25 11:00:00,35.24,35.42,35.17,35.19,9000.0,25.1395,25.2679,25.0896,25.1039,9000.0
2007-09-25 11:30:00,35.18,35.2,35.03,35.08,4800.0,25.0967,25.111,24.9897,25.0254,4800.0
2007-09-25 12:00:00,35.1,35.16,35.05,35.16,5300.0,25.0397,25.0825,25.004,25.0825,5300.0
2007-09-25 12:30:00,35.11,35.19,35.06,35.11,7100.0,25.0468,25.1039,25.0111,25.0468,7100.0
2007-09-25 13:00:00,35.1,35.14,35.02,35.03,10400.0,25.0397,25.0682,24.9826,24.9897,10400.0
2007-09-25 13:30:00,35.07,35.13,35.04,35.08,5900.0,25.0183,25.0611,24.9969,25.0254,5900.0
2007-09-25 14:00:00,35.08,35.13,35.06,35.11,4200.0,25.0254,25.0611,25.0111,25.0468,4200.0
2007-09-25 14:30:00,35.11,35.25,35.08,35.22,16900.0,25.0468,25.1467,25.0254,25.1253,16900.0
2007-09-25 15:00:00,35.22,35.26,35.1,35.16,7800.0,25.1253,25.1538,25.0397,25.0825,7800.0
2007-09-25 15:30:00,35.13,35.21,35.09,35.18,10900.0,25.0611,25.1181,25.0325,25.0967,10900.0
2007-09-26 09:30:00,35.14,35.29,35.02,35.04,12800.0,25.0682,25.1752,24.9826,24.9969,12800.0
2007-09-26 10:00:00,35.06,35.29,35.06,35.26,4400.0,25.0111,25.1752,25.0111,25.1538,4400.0
2007-09-26 10:30:00,35.25,35.44,35.25,35.4,9400.0,25.1467,25.2822,25.1467,25.2537,9400.0
2007-09-26 11:00:00,35.39,35.72,35.39,35.66,19100.0,25.2465,25.482,25.2465,25.4392,19100.0
2007-09-26 11:30:00,35.63,35.68,35.58,35.62,15100.0,25.4178,25.4534,25.3821,25.4106,15100.0
2007-09-26 12:00:00,35.61,35.69,35.5,35.6,6900.0,25.4035,25.4606,25.325,25.3964,6900.0
2007-09-26 12:30:00,35.6,35.6,35.42,35.48,13900.0,25.3964,25.3964,25.2679,25.3108,13900.0
2007-09-26 13:00:00,35.45,35.47,35.29,35.29,12000.0,25.2893,25.3036,25.1752,25.1752,12000.0
2007-09-26 13:30:00,35.34,35.34,35.19,35.19,19600.0,25.2109,25.2109,25.1039,25.1039,19600.0
2007-09-26 14:00:00,35.19,35.24,35.12,35.24,11700.0,25.1039,25.1395,25.0539,25.1395,11700.0
2007-09-26 14:30:00,35.24,35.41,35.22,35.41,13200.0,25.1395,25.2608,25.1253,25.2608,13200.0
2007-09-26 15:00:00,35.39,35.68,35.31,35.59,21000.0,25.2465,25.4534,25.1895,25.3892,21000.0
2007-09-26 15:30:00,35.59,35.61,35.35,35.42,26000.0,25.3892,25.4035,25.218,25.2679,26000.0
2007-09-27 09:30:00,35.43,35.71,35.42,35.55,12700.0,25.2751,25.4748,25.2679,25.3607,12700.0
2007-09-27 10:00:00,35.53,35.57,35.19,35.33,28500.0,25.3464,25.375,25.1039,25.2037,28500.0
2007-09-27 10:30:00,35.33,35.59,35.27,35.53,45800.0,25.2037,25.3892,25.1609,25.3464,45800.0
2007-09-27 11:00:00,35.54,35.78,35.54,35.67,27700.0,25.3536,25.5248,25.3536,25.4463,27700.0
2007-09-27 11:30:00,35.69,35.96,35.68,35.92,84000.0,25.4606,25.6532,25.4534,25.6246,84000.0
2007-09-27 12:00:00,35.92,36.05,35.88,36.05,13400.0,25.6246,25.7174,25.5961,25.7174,13400.0
2007-09-27 12:30:00,36.06,36.17,36.0,36.1,97300.0,25.7245,25.803,25.6817,25.753,97300.0
2007-09-27 13:00:00,36.1,36.12,35.79,36.0,32300.0,25.753,25.7673,25.5319,25.6817,32300.0
2007-09-27 13:30:00,35.99,36.02,35.88,35.94,19600.0,25.6746,25.696,25.5961,25.6389,19600.0
2007-09-27 14:00:00,35.96,36.0,35.9,36.0,25300.0,25.6532,25.6817,25.6104,25.6817,25300.0
2007-09-27 14:30:00,35.99,36.1,35.96,36.02,29500.0,25.6746,25.753,25.6532,25.696,29500.0
2007-09-27 15:00:00,36.02,36.1,36.0,36.05,14000.0,25.696,25.753,25.6817,25.7174,14000.0
2007-09-27 15:30:00,36.01,36.08,35.98,36.08,55000.0,25.6888,25.7388,25.6674,25.7388,55000.0
2007-09-28 09:30:00,36.31,36.32,35.84,35.97,33900.0,25.9029,25.91,25.5676,25.6603,33900.0
2007-09-28 10:00:00,35.94,36.16,35.94,36.06,22800.0,25.6389,25.7958,25.6389,25.7245,22800.0
2007-09-28 10:30:00,36.09,36.09,35.77,35.87,61100.0,25.7459,25.7459,25.5176,25.589,61100.0
2007-09-28 11:00:00,35.89,36.14,35.88,36.14,33700.0,25.6032,25.7816,25.5961,25.7816,33700.0
2007-09-28 11:30:00,36.13,36.16,36.02,36.05,18700.0,25.7744,25.7958,25.696,25.7174,18700.0
2007-09-28 12:00:00,36.06,36.12,36.05,36.1,20400.0,25.7245,25.7673,25.7174,25.753,20400.0
2007-09-28 12:30:00,36.1,36.12,36.03,36.12,37000.0,25.753,25.7673,25.7031,25.7673,37000.0
2007-09-28 13:00:00,36.1,36.32,36.09,36.29,21000.0,25.753,25.91,25.7459,25.8886,21000.0
2007-09-28 13:30:00,36.27,36.42,36.24,36.42,18100.0,25.8743,25.9813,25.8529,25.9813,18100.0
2007-09-28 14:00:00,36.41,36.42,36.3,36.31,15200.0,25.9742,25.9813,25.8957,25.9029,15200.0
2007-09-28 14:30:00,36.31,36.31,36.16,36.23,41500.0,25.9029,25.9029,25.7958,25.8458,41500.0
2007-09-28 15:00:00,36.23,36.23,36.0,36.04,31400.0,25.8458,25.8458,25.6817,25.7102,31400.0
2007-09-28 15:30:00,36.05,36.08,35.93,35.93,104800.0,25.7174,25.7388,25.6318,25.6318,104800.0
2007-10-01 09:30:00,35.96,36.19,35.9,36.07,14000.0,25.6532,25.8173,25.6104,25.7316,14000.0
2007-10-01 10:00:00,36.07,36.29,36.03,36.24,19100.0,25.7316,25.8886,25.7031,25.8529,19100.0
2007-10-01 10:30:00,36.27,36.38,36.21,36.38,13300.0,25.8743,25.9528,25.8315,25.9528,13300.0
2007-10-01 11:00:00,36.38,36.41,36.28,36.38,38100.0,25.9528,25.9742,25.8815,25.9528,38100.0
2007-10-01 11:30:00,36.4,36.7,36.4,36.7,81100.0,25.9671,26.1811,25.9671,26.1811,81100.0
2007-10-01 12:00:00,36.7,36.81,36.69,36.77,25400.0,26.1811,26.2595,26.1739,26.231,25400.0
2007-10-01 12:30:00,36.78,36.78,36.42,36.5,38600.0,26.2381,26.2381,25.9813,26.0384,38600.0
2007-10-01 13:00:00,36.5,36.8,36.5,36.79,22900.0,26.0384,26.2524,26.0384,26.2453,22900.0
2007-10-01 13:30:00,36.79,36.79,36.64,36.66,17000.0,26.2453,26.2453,26.1383,26.1525,17000.0
2007-10-01 14:00:00,36.66,36.73,36.66,36.7,15300.0,26.1525,26.2025,26.1525,26.1811,15300.0
2007-10-01 14:30:00,36.67,36.77,36.65,36.67,17500.0,26.1597,26.231,26.1454,26.1597,17500.0
2007-10-01 15:00:00,36.67,36.8,36.62,36.79,32300.0,26.1597,26.2524,26.124,26.2453,32300.0
2007-10-01 15:30:00,36.79,36.95,36.67,36.94,72100.0,26.2453,26.3594,26.1597,26.3523,72100.0
2007-10-02 09:30:00,36.94,37.24,36.94,37.24,20700.0,26.3523,26.5663,26.3523,26.5663,20700.0
2007-10-02 10:00:00,37.2,37.56,37.2,37.49,63200.0,26.5378,26.7946,26.5378,26.7446,63200.0
2007-10-02 10:30:00,37.47,37.49,37.39,37.43,88200.0,26.7304,26.7446,26.6733,26.7018,88200.0
2007-10-02 11:00:00,37.42,37.47,37.4,37.44,62600.0,26.6947,26.7304,26.6804,26.709,62600.0
2007-10-02 11:30:00,37.44,37.45,37.36,37.37,8900.0,26.709,26.7161,26.6519,26.659,8900.0
2007-10-02 12:00:00,37.38,37.42,37.35,37.36,17800.0,26.6662,26.6947,26.6448,26.6519,17800.0
2007-10-02 12:30:00,37.35,37.46,37.25,37.45,25400.0,26.6448,26.7232,26.5734,26.7161,25400.0
2007-10-02 13:00:00,37.47,37.49,37.31,37.36,16700.0,26.7304,26.7446,26.6162,26.6519,16700.0
2007-10-02 13:30:00,37.38,37.43,37.29,37.34,19400.0,26.6662,26.7018,26.602,26.6376,19400.0
2007-10-02 14:00:00,37.36,37.45,37.36,37.4,18900.0,26.6519,26.7161,26.6519,26.6804,18900.0
2007-10-02 14:30:00,37.42,37.46,37.4,37.43,18100.0,26.6947,26.7232,26.6804,26.7018,18100.0
2007-10-02 15:00:00,37.43,37.44,37.38,37.44,22900.0,26.7018,26.709,26.6662,26.709,22900.0
2007-10-02 15:30:00,37.43,37.51,37.4,37.5,96400.0,26.7018,26.7589,26.6804,26.7518,96400.0
2007-10-03 09:30:00,37.2,37.46,37.2,37.3,27600.0,26.5378,26.7232,26.5378,26.6091,27600.0
2007-10-03 10:00:00,37.31,37.35,37.23,37.32,100700.0,26.6162,26.6448,26.5592,26.6234,100700.0
2007-10-03 10:30:00,37.32,37.5,37.25,37.49,146100.0,26.6234,26.7518,26.5734,26.7446,146100.0
2007-10-03 11:00:00,37.5,37.69,37.49,37.61,29100.0,26.7518,26.8873,26.7446,26.8303,29100.0
2007-10-03 11:30:00,37.6,37.87,37.6,37.78,24500.0,26.8231,27.0157,26.8231,26.9515,24500.0
2007-10-03 12:00:00,37.78,37.85,37.77,37.81,11200.0,26.9515,27.0015,26.9444,26.9729,11200.0
2007-10-03 12:30:00,37.78,37.78,37.57,37.57,15800.0,26.9515,26.9515,26.8017,26.8017,15800.0
2007-10-03 13:00:00,37.57,37.62,37.48,37.48,20500.0,26.8017,26.8374,26.7375,26.7375,20500.0
2007-10-03 13:30:00,37.5,37.53,37.43,37.45,35300.0,26.7518,26.7732,26.7018,26.7161,35300.0
2007-10-03 14:00:00,37.46,37.46,37.32,37.4,74900.0,26.7232,26.7232,26.6234,26.6804,74900.0
2007-10-03 14:30:00,37.4,37.53,37.37,37.5,47000.0,26.6804,26.7732,26.659,26.7518,47000.0
2007-10-03 15:00:00,37.49,37.61,37.44,37.49,28100.0,26.7446,26.8303,26.709,26.7446,28100.0
2007-10-03 15:30:00,37.47,37.56,37.44,37.55,31800.0,26.7304,26.7946,26.709,26.7874,31800.0
2007-10-04 09:30:00,37.54,37.81,37.39,37.4,19200.0,26.7803,26.9729,26.6733,26.6804,19200.0
2007-10-04 10:00:00,37.41,37.81,37.38,37.78,40400.0,26.6876,26.9729,26.6662,26.9515,40400.0
2007-10-04 10:30:00,37.82,37.96,37.8,37.91,72300.0,26.9801,27.0799,26.9658,27.0443,72300.0
2007-10-04 11:00:00,37.92,37.93,37.72,37.72,44100.0,27.0514,27.0585,26.9087,26.9087,44100.0
2007-10-04 11:30:00,37.74,37.77,37.71,37.75,28600.0,26.923,26.9444,26.9016,26.9301,28600.0
2007-10-04 12:00:00,37.75,37.77,37.65,37.69,23000.0,26.9301,26.9444,26.8588,26.8873,23000.0
2007-10-04 12:30:00,37.69,37.7,37.53,37.53,17900.0,26.8873,26.8945,26.7732,26.7732,17900.0
2007-10-04 13:00:00,37.52,37.53,37.48,37.48,49100.0,26.766,26.7732,26.7375,26.7375,49100.0
2007-10-04 13:30:00,37.49,37.53,37.47,37.51,17200.0,26.7446,26.7732,26.7304,26.7589,17200.0
2007-10-04 14:00:00,37.5,37.52,37.46,37.5,34400.0,26.7518,26.766,26.7232,26.7518,34400.0
2007-10-04 14:30:00,37.49,37.51,37.43,37.44,21100.0,26.7446,26.7589,26.7018,26.709,21100.0
2007-10-04 15:00:00,37.44,37.44,37.37,37.39,28000.0,26.709,26.709,26.659,26.6733,28000.0
2007-10-04 15:30:00,37.39,37.48,37.37,37.48,75600.0,26.6733,26.7375,26.659,26.7375,75600.0
2007-10-05 09:30:00,37.72,37.72,37.54,37.63,5000.0,26.9087,26.9087,26.7803,26.8445,5000.0
2007-10-05 10:00:00,37.61,37.65,37.45,37.45,24200.0,26.8303,26.8588,26.7161,26.7161,24200.0
2007-10-05 10:30:00,37.45,37.5,37.42,37.47,36300.0,26.7161,26.7518,26.6947,26.7304,36300.0
2007-10-05 11:00:00,37.48,37.6,37.48,37.58,12700.0,26.7375,26.8231,26.7375,26.8089,12700.0
2007-10-05 11:30:00,37.59,37.76,37.59,37.73,8000.0,26.816,26.9373,26.816,26.9159,8000.0
2007-10-05 12:00:00,37.73,37.77,37.7,37.72,13600.0,26.9159,26.9444,26.8945,26.9087,13600.0
2007-10-05 12:30:00,37.72,37.8,37.71,37.78,7800.0,26.9087,26.9658,26.9016,26.9515,7800.0
2007-10-05 13:00:00,37.77,37.85,37.77,37.81,10000.0,26.9444,27.0015,26.9444,26.9729,10000.0
2007-10-05 13:30:00,37.82,37.91,37.8,37.91,9600.0,26.9801,27.0443,26.9658,27.0443,9600.0
2007-10-05 14:00:00,37.89,37.91,37.86,37.89,15000.0,27.03,27.0443,27.0086,27.03,15000.0
2007-10-05 14:30:00,37.87,37.92,37.85,37.92,19500.0,27.0157,27.0514,27.0015,27.0514,19500.0
2007-10-05 15:00:00,37.92,37.99,37.85,37.88,17000.0,27.0514,27.1013,27.0015,27.0229,17000.0
2007-10-05 15:30:00,37.87,37.87,37.67,37.76,27400.0,27.0157,27.0157,26.8731,26.9373,27400.0
2007-10-08 09:30:00,37.85,38.31,37.85,38.0,40200.0,27.0015,27.3296,27.0015,27.1085,40200.0
2007-10-08 10:00:00,38.0,38.32,37.99,38.28,38200.0,27.1085,27.3368,27.1013,27.3082,38200.0
2007-10-08 10:30:00,38.3,38.42,38.25,38.37,43300.0,27.3225,27.4081,27.2868,27.3724,43300.0
2007-10-08 11:00:00,38.37,38.37,38.18,38.32,25000.0,27.3724,27.3724,27.2369,27.3368,25000.0
2007-10-08 11:30:00,38.31,38.39,38.26,38.38,16200.0,27.3296,27.3867,27.2939,27.3796,16200.0
2007-10-08 12:00:00,38.38,38.4,38.3,38.38,12100.0,27.3796,27.3938,27.3225,27.3796,12100.0
2007-10-08 12:30:00,38.38,38.38,38.29,38.31,50800.0,27.3796,27.3796,27.3154,27.3296,50800.0
2007-10-08 13:00:00,38.3,38.36,38.26,38.3,60200.0,27.3225,27.3653,27.2939,27.3225,60200.0
2007-10-08 13:30:00,38.29,38.35,38.25,38.28,11700.0,27.3154,27.3582,27.2868,27.3082,11700.0
2007-10-08 14:00:00,38.3,38.33,38.24,38.32,9800.0,27.3225,27.3439,27.2797,27.3368,9800.0
2007-10-08 14:30:00,38.3,38.33,38.29,38.3,13300.0,27.3225,27.3439,27.3154,27.3225,13300.0
2007-10-08 15:00:00,38.3,38.31,38.25,38.31,40600.0,27.3225,27.3296,27.2868,27.3296,40600.0
2007-10-08 15:30:00,38.31,38.35,38.2,38.29,42900.0,27.3296,27.3582,27.2511,27.3154,42900.0
2007-10-09 09:30:00,38.38,38.38,38.06,38.32,31600.0,27.3796,27.3796,27.1513,27.3368,31600.0
2007-10-09 10:00:00,38.32,38.32,37.94,37.94,22200.0,27.3368,27.3368,27.0657,27.0657,22200.0
2007-10-09 10:30:00,37.94,37.97,37.85,37.95,20700.0,27.0657,27.0871,27.0015,27.0728,20700.0
2007-10-09 11:00:00,37.96,37.99,37.92,37.96,31100.0,27.0799,27.1013,27.0514,27.0799,31100.0
2007-10-09 11:30:00,37.96,37.99,37.9,37.94,21500.0,27.0799,27.1013,27.0371,27.0657,21500.0
2007-10-09 12:00:00,37.92,37.94,37.91,37.92,18300.0,27.0514,27.0657,27.0443,27.0514,18300.0
2007-10-09 12:30:00,37.91,38.0,37.89,37.97,29000.0,27.0443,27.1085,27.03,27.0871,29000.0
2007-10-09 13:00:00,37.96,38.0,37.94,37.95,22600.0,27.0799,27.1085,27.0657,27.0728,22600.0
2007-10-09 13:30:00,37.95,38.0,37.81,37.81,24900.0,27.0728,27.1085,26.9729,26.9729,24900.0
2007-10-09 14:00:00,37.83,37.97,37.74,37.96,30300.0,26.9872,27.0871,26.923,27.0799,30300.0
2007-10-09 14:30:00,37.97,38.11,37.96,38.08,28400.0,27.0871,27.1869,27.0799,27.1655,28400.0
2007-10-09 15:00:00,38.08,38.16,38.01,38.13,19200.0,27.1655,27.2226,27.1156,27.2012,19200.0
2007-10-09 15:30:00,38.17,38.24,38.14,38.24,17100.0,27.2297,27.2797,27.2083,27.2797,17100.0
2007-10-10 09:30:00,38.08,38.35,38.04,38.05,25200.0,27.1655,27.3582,27.137,27.1441,25200.0
2007-10-10 10:00:00,38.05,38.26,38.05,38.26,98600.0,27.1441,27.2939,27.1441,27.2939,98600.0
2007-10-10 10:30:00,38.26,38.34,38.15,38.15,43100.0,27.2939,27.351,27.2155,27.2155,43100.0
2007-10-10 11:00:00,38.16,38.2,38.11,38.11,96700.0,27.2226,27.2511,27.1869,27.1869,96700.0
2007-10-10 11:30:00,38.11,38.12,37.95,37.95,101600.0,27.1869,27.1941,27.0728,27.0728,101600.0
2007-10-10 12:00:00,37.96,38.07,37.96,38.03,53900.0,27.0799,27.1584,27.0799,27.1299,53900.0
2007-10-10 12:30:00,38.03,38.07,37.96,38.0,41300.0,27.1299,27.1584,27.0799,27.1085,41300.0
2007-10-10 13:00:00,38.0,38.04,37.82,37.83,36200.0,27.1085,27.137,26.9801,26.9872,36200.0
2007-10-10 13:30:00,37.85,37.87,37.78,37.8,38700.0,27.0015,27.0157,26.9515,26.9658,38700.0
2007-10-10 14:00:00,37.8,37.81,37.74,37.8,12000.0,26.9658,26.9729,26.923,26.9658,12000.0
2007-10-10 14:30:00,37.8,37.81,37.67,37.69,34900.0,26.9658,26.9729,26.8731,26.8873,34900.0
2007-10-10 15:00:00,37.7,37.7,37.63,37.66,49600.0,26.8945,26.8945,26.8445,26.8659,49600.0
2007-10-10 15:30:00,37.65,37.68,37.57,37.66,28400.0,26.8588,26.8802,26.8017,26.8659,28400.0
2007-10-11 09:30:00,37.69,37.69,36.94,36.99,123100.0,26.8873,26.8873,26.3523,26.388,123100.0
2007-10-11 10:00:00,37.0,37.11,36.98,37.09,298100.0,26.3951,26.4736,26.3808,26.4593,298100.0
2007-10-11 10:30:00,37.1,37.17,37.07,37.09,174800.0,26.4664,26.5164,26.445,26.4593,174800.0
2007-10-11 11:00:00,37.1,37.13,37.06,37.08,22400.0,26.4664,26.4878,26.4379,26.4522,22400.0
2007-10-11 11:30:00,37.09,37.1,37.04,37.08,17300.0,26.4593,26.4664,26.4236,26.4522,17300.0
2007-10-11 12:00:00,37.09,37.11,37.02,37.05,44100.0,26.4593,26.4736,26.4094,26.4308,44100.0
2007-10-11 12:30:00,37.05,37.05,37.04,37.05,21800.0,26.4308,26.4308,26.4236,26.4308,21800.0
2007-10-11 13:00:00,37.05,37.1,37.05,37.08,14400.0,26.4308,26.4664,26.4308,26.4522,14400.0
2007-10-11 13:30:00,37.08,37.1,37.06,37.07,16900.0,26.4522,26.4664,26.4379,26.445,16900.0
2007-10-11 14:00:00,37.06,37.1,36.78,36.8,63300.0,26.4379,26.4664,26.2381,26.2524,63300.0
2007-10-11 14:30:00,36.79,37.05,36.62,36.91,44400.0,26.2453,26.4308,26.124,26.3309,44400.0
2007-10-11 15:00:00,36.92,37.0,36.87,36.93,33000.0,26.338,26.3951,26.3023,26.3452,33000.0
2007-10-11 15:30:00,36.93,37.0,36.85,36.96,68700.0,26.3452,26.3951,26.2881,26.3666,68700.0
2007-10-12 09:30:00,36.89,37.17,36.8,36.94,170400.0,26.3166,26.5164,26.2524,26.3523,170400.0
2007-10-12 10:00:00,36.88,37.15,36.85,37.1,101000.0,26.3095,26.5021,26.2881,26.4664,101000.0
2007-10-12 10:30:00,37.1,37.1,36.95,37.1,65500.0,26.4664,26.4664,26.3594,26.4664,65500.0
2007-10-12 11:00:00,37.09,37.12,37.06,37.12,23100.0,26.4593,26.4807,26.4379,26.4807,23100.0
2007-10-12 11:30:00,37.11,37.11,36.97,37.05,22600.0,26.4736,26.4736,26.3737,26.4308,22600.0
2007-10-12 12:00:00,37.02,37.11,36.98,37.08,13900.0,26.4094,26.4736,26.3808,26.4522,13900.0
2007-10-12 12:30:00,37.09,37.09,36.96,37.03,15200.0,26.4593,26.4593,26.3666,26.4165,15200.0
2007-10-12 13:00:00,37.02,37.05,36.88,36.95,15300.0,26.4094,26.4308,26.3095,26.3594,15300.0
2007-10-12 13:30:00,36.94,37.1,36.94,37.02,11700.0,26.3523,26.4664,26.3523,26.4094,11700.0
2007-10-12 14:00:00,37.05,37.09,36.92,36.95,9400.0,26.4308,26.4593,26.338,26.3594,9400.0
2007-10-12 14:30:00,36.97,37.03,36.96,37.01,8900.0,26.3737,26.4165,26.3666,26.4022,8900.0
2007-10-12 15:00:00,36.99,37.01,36.91,36.94,14400.0,26.388,26.4022,26.3309,26.3523,14400.0
2007-10-12 15:30:00,36.94,37.03,36.7,36.76,49200.0,26.3523,26.4165,26.1811,26.2239,49200.0
2007-10-15 09:30:00,36.76,36.99,36.5,36.5,21800.0,26.2239,26.388,26.0384,26.0384,21800.0
2007-10-15 10:00:00,36.5,36.53,36.35,36.52,21100.0,26.0384,26.0598,25.9314,26.0527,21100.0
2007-10-15 10:30:00,36.52,36.63,36.5,36.52,17700.0,26.0527,26.1311,26.0384,26.0527,17700.0
2007-10-15 11:00:00,36.51,36.57,36.5,36.5,13300.0,26.0455,26.0883,26.0384,26.0384,13300.0
2007-10-15 11:30:00,36.52,36.72,36.5,36.7,31300.0,26.0527,26.1953,26.0384,26.1811,31300.0
2007-10-15 12:00:00,36.69,36.93,36.66,36.66,22400.0,26.1739,26.3452,26.1525,26.1525,22400.0
2007-10-15 12:30:00,36.66,36.69,36.6,36.64,27700.0,26.1525,26.1739,26.1097,26.1383,27700.0
2007-10-15 13:00:00,36.63,36.7,36.61,36.7,26400.0,26.1311,26.1811,26.1169,26.1811,26400.0
2007-10-15 13:30:00,36.73,36.81,36.7,36.81,49300.0,26.2025,26.2595,26.1811,26.2595,49300.0
2007-10-15 14:00:00,36.81,36.81,36.72,36.81,28500.0,26.2595,26.2595,26.1953,26.2595,28500.0
2007-10-15 14:30:00,36.8,36.85,36.71,36.73,36000.0,26.2524,26.2881,26.1882,26.2025,36000.0
2007-10-15 15:00:00,36.72,36.74,36.55,36.58,50800.0,26.1953,26.2096,26.0741,26.0955,50800.0
2007-10-15 15:30:00,36.6,36.93,36.6,36.89,58700.0,26.1097,26.3452,26.1097,26.3166,58700.0
2007-10-16 09:30:00,36.73,36.89,36.7,36.77,56300.0,26.2025,26.3166,26.1811,26.231,56300.0
2007-10-16 10:00:00,36.77,36.78,36.53,36.6,65200.0,26.231,26.2381,26.0598,26.1097,65200.0
2007-10-16 10:30:00,36.59,36.74,36.5,36.74,36100.0,26.1026,26.2096,26.0384,26.2096,36100.0
2007-10-16 11:00:00,36.74,36.86,36.68,36.86,26300.0,26.2096,26.2952,26.1668,26.2952,26300.0
2007-10-16 11:30:00,36.83,36.9,36.65,36.65,25300.0,26.2738,26.3238,26.1454,26.1454,25300.0
2007-10-16 12:00:00,36.62,36.71,36.55,36.71,13900.0,26.124,26.1882,26.0741,26.1882,13900.0
2007-10-16 12:30:00,36.73,36.77,36.63,36.7,17000.0,26.2025,26.231,26.1311,26.1811,17000.0
2007-10-16 13:00:00,36.7,36.7,36.53,36.55,29500.0,26.1811,26.1811,26.0598,26.0741,29500.0
2007-10-16 13:30:00,36.55,36.56,36.42,36.46,23600.0,26.0741,26.0812,25.9813,26.0099,23600.0
2007-10-16 14:00:00,36.44,36.46,36.37,36.37,17300.0,25.9956,26.0099,25.9457,25.9457,17300.0
2007-10-16 14:30:00,36.4,36.4,36.26,36.29,28400.0,25.9671,25.9671,25.8672,25.8886,28400.0
2007-10-16 15:00:00,36.26,36.29,36.21,36.24,19400.0,25.8672,25.8886,25.8315,25.8529,19400.0
2007-10-16 15:30:00,36.21,36.28,36.21,36.21,29700.0,25.8315,25.8815,25.8315,25.8315,29700.0
2007-10-17 09:30:00,36.03,36.5,36.03,36.21,37500.0,25.7031,26.0384,25.7031,25.8315,37500.0
2007-10-17 10:00:00,36.17,36.25,35.91,35.91,44100.0,25.803,25.8601,25.6175,25.6175,44100.0
2007-10-17 10:30:00,35.91,36.03,35.69,35.7,36400.0,25.6175,25.7031,25.4606,25.4677,36400.0
2007-10-17 11:00:00,35.69,35.71,35.57,35.59,16700.0,25.4606,25.4748,25.375,25.3892,16700.0
2007-10-17 11:30:00,35.6,35.79,35.54,35.75,32600.0,25.3964,25.5319,25.3536,25.5034,32600.0
2007-10-17 12:00:00,35.76,35.81,35.71,35.74,25200.0,25.5105,25.5462,25.4748,25.4962,25200.0
2007-10-17 12:30:00,35.74,35.82,35.71,35.72,25000.0,25.4962,25.5533,25.4748,25.482,25000.0
2007-10-17 13:00:00,35.72,35.73,35.6,35.6,58600.0,25.482,25.4891,25.3964,25.3964,58600.0
2007-10-17 13:30:00,35.65,35.8,35.56,35.6,21300.0,25.432,25.539,25.3678,25.3964,21300.0
2007-10-17 14:00:00,35.59,35.88,35.59,35.88,57700.0,25.3892,25.5961,25.3892,25.5961,57700.0
2007-10-17 14:30:00,35.85,35.96,35.71,35.74,104600.0,25.5747,25.6532,25.4748,25.4962,104600.0
2007-10-17 15:00:00,35.78,36.22,35.78,36.16,103100.0,25.5248,25.8387,25.5248,25.7958,103100.0
2007-10-17 15:30:00,36.16,36.6,36.13,36.48,176200.0,25.7958,26.1097,25.7744,26.0241,176200.0
2007-10-18 09:30:00,36.08,36.11,34.84,35.06,211900.0,25.7388,25.7602,24.8542,25.0111,211900.0
2007-10-18 10:00:00,35.05,35.3,35.03,35.29,102000.0,25.004,25.1823,24.9897,25.1752,102000.0
2007-10-18 10:30:00,35.29,35.46,35.07,35.46,89600.0,25.1752,25.2965,25.0183,25.2965,89600.0
2007-10-18 11:00:00,35.44,35.6,35.25,35.4,119700.0,25.2822,25.3964,25.1467,25.2537,119700.0
2007-10-18 11:30:00,35.4,35.47,35.26,35.28,57200.0,25.2537,25.3036,25.1538,25.1681,57200.0
2007-10-18 12:00:00,35.28,35.34,35.22,35.3,58500.0,25.1681,25.2109,25.1253,25.1823,58500.0
2007-10-18 12:30:00,35.3,35.39,35.26,35.26,38800.0,25.1823,25.2465,25.1538,25.1538,38800.0
2007-10-18 13:00:00,35.27,35.34,35.24,35.26,33800.0,25.1609,25.2109,25.1395,25.1538,33800.0
2007-10-18 13:30:00,35.26,35.35,35.23,35.3,49200.0,25.1538,25.218,25.1324,25.1823,49200.0
2007-10-18 14:00:00,35.29,35.46,35.29,35.37,35700.0,25.1752,25.2965,25.1752,25.2323,35700.0
2007-10-18 14:30:00,35.37,35.38,35.23,35.23,46900.0,25.2323,25.2394,25.1324,25.1324,46900.0
2007-10-18 15:00:00,35.24,35.41,35.21,35.35,65100.0,25.1395,25.2608,25.1181,25.218,65100.0
2007-10-18 15:30:00,35.35,35.4,35.15,35.2,132700.0,25.218,25.2537,25.0753,25.111,132700.0
2007-10-19 09:30:00,35.15,35.38,35.15,35.21,41800.0,25.0753,25.2394,25.0753,25.1181,41800.0
2007-10-19 10:00:00,35.21,35.31,35.15,35.29,30000.0,25.1181,25.1895,25.0753,25.1752,30000.0
2007-10-19 10:30:00,35.28,35.36,35.2,35.2,28200.0,25.1681,25.2251,25.111,25.111,28200.0
2007-10-19 11:00:00,35.2,35.36,35.19,35.23,23200.0,25.111,25.2251,25.1039,25.1324,23200.0
2007-10-19 11:30:00,35.24,35.39,35.22,35.25,55500.0,25.1395,25.2465,25.1253,25.1467,55500.0
2007-10-19 12:00:00,35.24,35.3,35.16,35.2,50700.0,25.1395,25.1823,25.0825,25.111,50700.0
2007-10-19 12:30:00,35.18,35.25,35.06,35.11,28000.0,25.0967,25.1467,25.0111,25.0468,28000.0
2007-10-19 13:00:00,35.11,35.12,35.05,35.1,21600.0,25.0468,25.0539,25.004,25.0397,21600.0
2007-10-19 13:30:00,35.09,35.11,35.05,35.06,42300.0,25.0325,25.0468,25.004,25.0111,42300.0
2007-10-19 14:00:00,35.05,35.06,34.9,34.98,37500.0,25.004,25.0111,24.897,24.9541,37500.0
2007-10-19 14:30:00,34.99,34.99,34.6,34.6,63400.0,24.9612,24.9612,24.683,24.683,63400.0
2007-10-19 15:00:00,34.59,34.77,34.56,34.62,50900.0,24.6758,24.8043,24.6544,24.6972,50900.0
2007-10-19 15:30:00,34.63,34.8,34.59,34.6,68800.0,24.7044,24.8257,24.6758,24.683,68800.0
2007-10-22 09:30:00,34.46,34.46,34.02,34.25,63200.0,24.5831,24.5831,24.2692,24.4333,63200.0
2007-10-22 10:00:00,34.25,34.3,34.1,34.11,47100.0,24.4333,24.469,24.3263,24.3334,47100.0
2007-10-22 10:30:00,34.12,34.35,34.06,34.1,54500.0,24.3406,24.5046,24.2977,24.3263,54500.0
2007-10-22 11:00:00,34.1,34.2,34.09,34.17,37400.0,24.3263,24.3976,24.3192,24.3762,37400.0
2007-10-22 11:30:00,34.21,34.28,34.15,34.23,24900.0,24.4048,24.4547,24.362,24.419,24900.0
2007-10-22 12:00:00,34.24,34.24,34.2,34.22,28100.0,24.4262,24.4262,24.3976,24.4119,28100.0
2007-10-22 12:30:00,34.23,34.29,34.11,34.26,26100.0,24.419,24.4618,24.3334,24.4404,26100.0
2007-10-22 13:00:00,34.27,34.52,34.27,34.49,39400.0,24.4476,24.6259,24.4476,24.6045,39400.0
2007-10-22 13:30:00,34.5,34.72,34.5,34.51,53100.0,24.6116,24.7686,24.6116,24.6188,53100.0
2007-10-22 14:00:00,34.5,34.61,34.47,34.53,38900.0,24.6116,24.6901,24.5902,24.633,38900.0
2007-10-22 14:30:00,34.52,34.62,34.31,34.33,39200.0,24.6259,24.6972,24.4761,24.4904,39200.0
2007-10-22 15:00:00,34.33,34.47,34.31,34.42,42700.0,24.4904,24.5902,24.4761,24.5546,42700.0
2007-10-22 15:30:00,34.43,34.61,34.32,34.59,60700.0,24.5617,24.6901,24.4832,24.6758,60700.0
2007-10-23 09:30:00,34.78,34.87,34.47,34.57,36300.0,24.8114,24.8756,24.5902,24.6616,36300.0
2007-10-23 10:00:00,34.6,34.69,34.57,34.66,20200.0,24.683,24.7472,24.6616,24.7258,20200.0
2007-10-23 10:30:00,34.68,34.71,34.5,34.59,16500.0,24.74,24.7614,24.6116,24.6758,16500.0
2007-10-23 11:00:00,34.6,34.6,34.34,34.39,13100.0,24.683,24.683,24.4975,24.5332,13100.0
2007-10-23 11:30:00,34.39,34.54,34.37,34.48,21000.0,24.5332,24.6402,24.5189,24.5974,21000.0
2007-10-23 12:00:00,34.47,34.52,34.34,34.38,26600.0,24.5902,24.6259,24.4975,24.526,26600.0
2007-10-23 12:30:00,34.38,34.38,34.36,34.37,22700.0,24.526,24.526,24.5118,24.5189,22700.0
2007-10-23 13:00:00,34.37,34.42,34.3,34.31,25300.0,24.5189,24.5546,24.469,24.4761,25300.0
2007-10-23 13:30:00,34.31,34.49,34.3,34.42,63900.0,24.4761,24.6045,24.469,24.5546,63900.0
2007-10-23 14:00:00,34.42,34.48,34.4,34.4,61700.0,24.5546,24.5974,24.5403,24.5403,61700.0
2007-10-23 14:30:00,34.41,34.48,34.36,34.44,36000.0,24.5474,24.5974,24.5118,24.5688,36000.0
2007-10-23 15:00:00,34.43,34.5,34.39,34.48,56400.0,24.5617,24.6116,24.5332,24.5974,56400.0
2007-10-23 15:30:00,34.51,34.63,34.44,34.58,84900.0,24.6188,24.7044,24.5688,24.6687,84900.0
2007-10-24 09:30:00,34.33,34.62,34.28,34.37,59400.0,24.4904,24.6972,24.4547,24.5189,59400.0
2007-10-24 10:00:00,34.34,34.38,34.25,34.25,60200.0,24.4975,24.526,24.4333,24.4333,60200.0
2007-10-24 10:30:00,34.26,34.26,33.96,34.01,125300.0,24.4404,24.4404,24.2264,24.2621,125300.0
2007-10-24 11:00:00,33.99,34.01,33.83,34.0,126400.0,24.2478,24.2621,24.1337,24.2549,126400.0
2007-10-24 11:30:00,33.99,34.02,33.89,33.93,67400.0,24.2478,24.2692,24.1765,24.205,67400.0
2007-10-24 12:00:00,33.97,33.98,33.78,33.86,51600.0,24.2335,24.2407,24.098,24.1551,51600.0
2007-10-24 12:30:00,33.87,33.88,33.76,33.77,45000.0,24.1622,24.1693,24.0837,24.0909,45000.0
2007-10-24 13:00:00,33.78,33.9,33.76,33.89,34400.0,24.098,24.1836,24.0837,24.1765,34400.0
2007-10-24 13:30:00,33.9,33.9,33.7,33.78,32100.0,24.1836,24.1836,24.0409,24.098,32100.0
2007-10-24 14:00:00,33.77,33.78,33.54,33.76,52000.0,24.0909,24.098,23.9268,24.0837,52000.0
2007-10-24 14:30:00,33.77,34.0,33.76,34.0,50300.0,24.0909,24.2549,24.0837,24.2549,50300.0
2007-10-24 15:00:00,34.0,34.09,33.91,34.07,63600.0,24.2549,24.3192,24.1907,24.3049,63600.0
2007-10-24 15:30:00,34.07,34.1,33.92,34.07,74100.0,24.3049,24.3263,24.1979,24.3049,74100.0
2007-10-25 09:30:00,33.93,34.08,33.5,33.53,71100.0,24.205,24.312,23.8983,23.9197,71100.0
2007-10-25 10:00:00,33.55,33.72,33.52,33.72,86100.0,23.9339,24.0552,23.9125,24.0552,86100.0
2007-10-25 10:30:00,33.72,33.8,33.7,33.7,78300.0,24.0552,24.1123,24.0409,24.0409,78300.0
2007-10-25 11:00:00,33.7,33.71,33.58,33.6,43200.0,24.0409,24.0481,23.9553,23.9696,43200.0
2007-10-25 11:30:00,33.62,33.65,33.29,33.29,35000.0,23.9839,24.0053,23.7484,23.7484,35000.0
2007-10-25 12:00:00,33.28,33.35,33.23,33.33,46600.0,23.7413,23.7912,23.7056,23.777,46600.0
2007-10-25 12:30:00,33.33,33.33,33.25,33.28,38500.0,23.777,23.777,23.7199,23.7413,38500.0
2007-10-25 13:00:00,33.28,33.34,33.08,33.2,45800.0,23.7413,23.7841,23.5986,23.6842,45800.0
2007-10-25 13:30:00,33.23,33.32,33.12,33.13,51900.0,23.7056,23.7698,23.6272,23.6343,51900.0
2007-10-25 14:00:00,33.13,33.32,33.06,33.27,65800.0,23.6343,23.7698,23.5844,23.7342,65800.0
2007-10-25 14:30:00,33.26,33.57,33.21,33.52,101900.0,23.727,23.9482,23.6914,23.9125,101900.0
2007-10-25 15:00:00,33.55,33.57,33.38,33.49,54400.0,23.9339,23.9482,23.8127,23.8911,54400.0
2007-10-25 15:30:00,33.49,33.6,33.46,33.54,69500.0,23.8911,23.9696,23.8697,23.9268,69500.0
2007-10-26 09:30:00,33.76,34.05,33.74,34.05,80800.0,24.0837,24.2906,24.0695,24.2906,80800.0
2007-10-26 10:00:00,34.05,34.14,33.75,33.76,69800.0,24.2906,24.3548,24.0766,24.0837,69800.0
2007-10-26 10:30:00,33.76,33.81,33.66,33.76,50200.0,24.0837,24.1194,24.0124,24.0837,50200.0
2007-10-26 11:00:00,33.76,33.91,33.76,33.88,38600.0,24.0837,24.1907,24.0837,24.1693,38600.0
2007-10-26 11:30:00,33.88,33.93,33.81,33.81,37200.0,24.1693,24.205,24.1194,24.1194,37200.0
2007-10-26 12:00:00,33.8,33.95,33.67,33.91,29900.0,24.1123,24.2193,24.0195,24.1907,29900.0
2007-10-26 12:30:00,33.88,33.9,33.77,33.83,21700.0,24.1693,24.1836,24.0909,24.1337,21700.0
2007-10-26 13:00:00,33.84,33.92,33.73,33.9,15800.0,24.1408,24.1979,24.0623,24.1836,15800.0
2007-10-26 13:30:00,33.9,33.9,33.78,33.9,15000.0,24.1836,24.1836,24.098,24.1836,15000.0
2007-10-26 14:00:00,33.89,34.4,33.89,34.39,92100.0,24.1765,24.5403,24.1765,24.5332,92100.0
2007-10-26 14:30:00,34.39,34.4,34.22,34.25,42900.0,24.5332,24.5403,24.4119,24.4333,42900.0
2007-10-26 15:00:00,34.26,34.28,34.06,34.1,30300.0,24.4404,24.4547,24.2977,24.3263,30300.0
2007-10-26 15:30:00,34.11,34.22,34.11,34.22,53300.0,24.3334,24.4119,24.3334,24.4119,53300.0
2007-10-29 09:30:00,34.24,34.37,34.05,34.27,29300.0,24.4262,24.5189,24.2906,24.4476,29300.0
2007-10-29 10:00:00,34.22,34.22,33.89,33.89,49500.0,24.4119,24.4119,24.1765,24.1765,49500.0
2007-10-29 10:30:00,33.91,33.92,33.71,33.73,36500.0,24.1907,24.1979,24.0481,24.0623,36500.0
2007-10-29 11:00:00,33.71,33.82,33.61,33.82,42000.0,24.0481,24.1265,23.9767,24.1265,42000.0
2007-10-29 11:30:00,33.83,33.96,33.72,33.72,22500.0,24.1337,24.2264,24.0552,24.0552,22500.0
2007-10-29 12:00:00,33.72,33.88,33.72,33.87,21800.0,24.0552,24.1693,24.0552,24.1622,21800.0
2007-10-29 12:30:00,33.86,33.86,33.73,33.77,16300.0,24.1551,24.1551,24.0623,24.0909,16300.0
2007-10-29 13:00:00,33.76,33.96,33.75,33.95,57400.0,24.0837,24.2264,24.0766,24.2193,57400.0
2007-10-29 13:30:00,33.97,34.03,33.96,33.98,46000.0,24.2335,24.2763,24.2264,24.2407,46000.0
2007-10-29 14:00:00,33.96,34.11,33.94,34.11,32400.0,24.2264,24.3334,24.2121,24.3334,32400.0
2007-10-29 14:30:00,34.1,34.1,34.04,34.08,47500.0,24.3263,24.3263,24.2835,24.312,47500.0
2007-10-29 15:00:00,34.08,34.09,33.95,33.98,34300.0,24.312,24.3192,24.2193,24.2407,34300.0
2007-10-29 15:30:00,33.97,33.99,33.89,33.92,66800.0,24.2335,24.2478,24.1765,24.1979,66800.0
2007-10-30 09:30:00,33.79,34.02,33.7,33.7,50500.0,24.1774,24.342,24.113,24.113,50500.0
2007-10-30 10:00:00,33.7,33.7,33.31,33.31,35200.0,24.113,24.113,23.834,23.834,35200.0
2007-10-30 10:30:00,33.33,33.34,33.23,33.23,50800.0,23.8483,23.8555,23.7767,23.7767,50800.0
2007-10-30 11:00:00,33.23,33.28,33.12,33.27,45000.0,23.7767,23.8125,23.698,23.8054,45000.0
2007-10-30 11:30:00,33.26,33.27,33.2,33.22,14700.0,23.7982,23.8054,23.7553,23.7696,14700.0
2007-10-30 12:00:00,33.21,33.28,33.15,33.17,20900.0,23.7624,23.8125,23.7195,23.7338,20900.0
2007-10-30 12:30:00,33.19,33.35,33.19,33.28,38800.0,23.7481,23.8626,23.7481,23.8125,38800.0
2007-10-30 13:00:00,33.3,33.4,33.26,33.35,12400.0,23.8268,23.8984,23.7982,23.8626,12400.0
2007-10-30 13:30:00,33.35,33.45,33.28,33.43,12800.0,23.8626,23.9342,23.8125,23.9199,12800.0
2007-10-30 14:00:00,33.43,33.45,33.26,33.27,21100.0,23.9199,23.9342,23.7982,23.8054,21100.0
2007-10-30 14:30:00,33.27,33.36,33.26,33.35,31900.0,23.8054,23.8698,23.7982,23.8626,31900.0
2007-10-30 15:00:00,33.36,33.36,33.32,33.33,45400.0,23.8698,23.8698,23.8411,23.8483,45400.0
2007-10-30 15:30:00,33.33,33.35,33.3,33.32,45600.0,23.8483,23.8626,23.8268,23.8411,45600.0
2007-10-31 09:30:00,33.48,33.48,33.29,33.47,31500.0,23.9556,23.9556,23.8197,23.9485,31500.0
2007-10-31 10:00:00,33.5,33.5,33.46,33.5,25100.0,23.9699,23.9699,23.9413,23.9699,25100.0
2007-10-31 10:30:00,33.48,33.52,33.4,33.48,81400.0,23.9556,23.9842,23.8984,23.9556,81400.0
2007-10-31 11:00:00,33.5,33.67,33.49,33.65,10600.0,23.9699,24.0916,23.9628,24.0773,10600.0
2007-10-31 11:30:00,33.66,33.83,33.65,33.83,26500.0,24.0844,24.2061,24.0773,24.2061,26500.0
2007-10-31 12:00:00,33.83,33.99,33.82,33.93,17600.0,24.2061,24.3205,24.1989,24.2776,17600.0
2007-10-31 12:30:00,33.93,33.99,33.91,33.93,11200.0,24.2776,24.3205,24.2633,24.2776,11200.0
2007-10-31 13:00:00,33.94,34.03,33.93,34.01,15500.0,24.2848,24.3492,24.2776,24.3349,15500.0
2007-10-31 13:30:00,34.01,34.03,33.9,33.95,18300.0,24.3349,24.3492,24.2561,24.2919,18300.0
2007-10-31 14:00:00,33.94,34.03,33.45,33.54,99800.0,24.2848,24.3492,23.9342,23.9986,99800.0
2007-10-31 14:30:00,33.57,33.98,33.32,33.94,54100.0,24.02,24.3134,23.8411,24.2848,54100.0
2007-10-31 15:00:00,33.93,33.94,33.51,33.53,57800.0,24.2776,24.2848,23.9771,23.9914,57800.0
2007-10-31 15:30:00,33.52,33.73,33.5,33.73,83700.0,23.9842,24.1345,23.9699,24.1345,83700.0
2007-11-01 09:30:00,33.44,33.44,32.91,33.0,37900.0,23.927,23.927,23.5478,23.6122,37900.0
2007-11-01 10:00:00,32.95,33.04,32.83,32.98,33500.0,23.5764,23.6408,23.4905,23.5979,33500.0
2007-11-01 10:30:00,33.02,33.08,32.95,32.99,66200.0,23.6265,23.6694,23.5764,23.605,66200.0
2007-11-01 11:00:00,32.99,32.99,32.79,32.79,44800.0,23.605,23.605,23.4619,23.4619,44800.0
2007-11-01 11:30:00,32.8,32.81,32.5,32.59,53700.0,23.4691,23.4762,23.2544,23.3188,53700.0
2007-11-01 12:00:00,32.6,32.69,32.6,32.61,36200.0,23.326,23.3904,23.326,23.3331,36200.0
2007-11-01 12:30:00,32.6,32.68,32.55,32.61,30500.0,23.326,23.3832,23.2902,23.3331,30500.0
2007-11-01 13:00:00,32.61,32.78,32.57,32.57,29400.0,23.3331,23.4548,23.3045,23.3045,29400.0
2007-11-01 13:30:00,32.58,32.72,32.38,32.57,57700.0,23.3117,23.4118,23.1686,23.3045,57700.0
2007-11-01 14:00:00,32.57,32.84,32.56,32.7,55700.0,23.3045,23.4977,23.2973,23.3975,55700.0
2007-11-01 14:30:00,32.69,32.92,32.68,32.86,45100.0,23.3904,23.5549,23.3832,23.512,45100.0
2007-11-01 15:00:00,32.84,32.89,32.55,32.61,47400.0,23.4977,23.5335,23.2902,23.3331,47400.0
2007-11-01 15:30:00,32.58,32.62,32.38,32.47,36000.0,23.3117,23.3403,23.1686,23.233,36000.0
2007-11-02 09:30:00,32.53,32.69,31.82,31.86,39400.0,23.2759,23.3904,22.7679,22.7965,39400.0
2007-11-02 10:00:00,31.86,31.88,31.52,31.6,102600.0,22.7965,22.8108,22.5532,22.6104,102600.0
2007-11-02 10:30:00,31.58,31.8,31.44,31.45,49800.0,22.5961,22.7536,22.496,22.5031,49800.0
2007-11-02 11:00:00,31.44,31.7,31.22,31.66,60800.0,22.496,22.682,22.3386,22.6534,60800.0
2007-11-02 11:30:00,31.66,31.85,31.63,31.8,54500.0,22.6534,22.7893,22.6319,22.7536,54500.0
2007-11-02 12:00:00,31.8,31.81,31.62,31.63,45900.0,22.7536,22.7607,22.6248,22.6319,45900.0
2007-11-02 12:30:00,31.63,31.94,31.62,31.94,32500.0,22.6319,22.8537,22.6248,22.8537,32500.0
2007-11-02 13:00:00,31.92,32.05,31.81,31.87,17900.0,22.8394,22.9324,22.7607,22.8036,17900.0
2007-11-02 13:30:00,31.86,31.95,31.74,31.76,24500.0,22.7965,22.8609,22.7106,22.7249,24500.0
2007-11-02 14:00:00,31.78,31.83,31.63,31.71,25000.0,22.7392,22.775,22.6319,22.6892,25000.0
2007-11-02 14:30:00,31.71,31.72,31.42,31.43,29100.0,22.6892,22.6963,22.4817,22.4888,29100.0
2007-11-02 15:00:00,31.45,31.48,31.24,31.36,62600.0,22.5031,22.5246,22.3529,22.4387,62600.0
2007-11-02 15:30:00,31.33,31.46,31.27,31.43,94100.0,22.4173,22.5103,22.3743,22.4888,94100.0
2007-11-05 09:30:00,31.12,31.18,30.69,31.0,40600.0,22.267,22.3099,21.9593,22.1811,40600.0
2007-11-05 10:00:00,31.0,31.07,30.64,30.74,54000.0,22.1811,22.2312,21.9235,21.9951,54000.0
2007-11-05 10:30:00,30.74,30.94,30.66,30.74,72300.0,21.9951,22.1382,21.9379,21.9951,72300.0
2007-11-05 11:00:00,30.72,30.88,30.59,30.62,63500.0,21.9808,22.0953,21.8878,21.9092,63500.0
2007-11-05 11:30:00,30.64,30.7,30.19,30.23,139900.0,21.9235,21.9665,21.6016,21.6302,139900.0
2007-11-05 12:00:00,30.2,30.39,30.2,30.27,76700.0,21.6087,21.7447,21.6087,21.6588,76700.0
2007-11-05 12:30:00,30.31,30.4,30.25,30.34,72300.0,21.6874,21.7518,21.6445,21.7089,72300.0
2007-11-05 13:00:00,30.35,30.47,30.31,30.31,93800.0,21.716,21.8019,21.6874,21.6874,93800.0
2007-11-05 13:30:00,30.3,30.33,29.86,29.9,115100.0,21.6803,21.7017,21.3654,21.3941,115100.0
2007-11-05 14:00:00,29.91,30.17,29.9,30.0,93900.0,21.4012,21.5873,21.3941,21.4656,93900.0
2007-11-05 14:30:00,30.0,30.02,29.72,29.9,82400.0,21.4656,21.4799,21.2653,21.3941,82400.0
2007-11-05 15:00:00,29.92,30.23,29.91,30.1,136800.0,21.4084,21.6302,21.4012,21.5372,136800.0
2007-11-05 15:30:00,30.14,30.42,30.0,30.08,140100.0,21.5658,21.7661,21.4656,21.5229,140100.0
2007-11-06 09:30:00,30.09,30.47,29.95,30.17,57700.0,21.53,21.8019,21.4298,21.5873,57700.0
2007-11-06 10:00:00,30.19,30.19,29.86,30.0,69300.0,21.6016,21.6016,21.3654,21.4656,69300.0
2007-11-06 10:30:00,29.99,30.0,29.7,29.74,55900.0,21.4585,21.4656,21.251,21.2796,55900.0
2007-11-06 11:00:00,29.73,29.75,29.44,29.52,239100.0,21.2724,21.2867,21.0649,21.1222,239100.0
2007-11-06 11:30:00,29.53,29.85,29.5,29.67,47900.0,21.1293,21.3583,21.1079,21.2295,47900.0
2007-11-06 12:00:00,29.71,29.8,29.61,29.78,52600.0,21.2581,21.3225,21.1866,21.3082,52600.0
2007-11-06 12:30:00,29.79,29.79,29.58,29.67,78000.0,21.3154,21.3154,21.1651,21.2295,78000.0
2007-11-06 13:00:00,29.66,29.68,29.59,29.65,62500.0,21.2223,21.2366,21.1723,21.2152,62500.0
2007-11-06 13:30:00,29.67,29.76,29.59,29.59,107400.0,21.2295,21.2939,21.1723,21.1723,107400.0
2007-11-06 14:00:00,29.6,29.73,29.58,29.64,64400.0,21.1794,21.2724,21.1651,21.208,64400.0
2007-11-06 14:30:00,29.64,29.67,29.42,29.51,87400.0,21.208,21.2295,21.0506,21.115,87400.0
2007-11-06 15:00:00,29.51,29.67,29.42,29.65,132000.0,21.115,21.2295,21.0506,21.2152,132000.0
2007-11-06 15:30:00,29.65,29.78,29.35,29.56,307100.0,21.2152,21.3082,21.0005,21.1508,307100.0
2007-11-07 09:30:00,29.4,29.6,29.0,29.0,80000.0,21.0363,21.1794,20.7501,20.7501,80000.0
2007-11-07 10:00:00,29.02,29.23,28.83,28.83,75200.0,20.7644,20.9147,20.6285,20.6285,75200.0
2007-11-07 10:30:00,28.89,29.06,28.46,28.49,143300.0,20.6714,20.793,20.3637,20.3852,143300.0
2007-11-07 11:00:00,28.47,28.7,28.39,28.56,123600.0,20.3709,20.5354,20.3136,20.4353,123600.0
2007-11-07 11:30:00,28.54,28.7,28.53,28.68,75000.0,20.421,20.5354,20.4138,20.5211,75000.0
2007-11-07 12:00:00,28.67,28.7,28.44,28.49,58700.0,20.514,20.5354,20.3494,20.3852,58700.0
2007-11-07 12:30:00,28.51,28.66,28.37,28.53,67800.0,20.3995,20.5068,20.2993,20.4138,67800.0
2007-11-07 13:00:00,28.55,28.67,28.43,28.54,75300.0,20.4281,20.514,20.3422,20.421,75300.0
2007-11-07 13:30:00,28.53,28.7,28.53,28.61,72300.0,20.4138,20.5354,20.4138,20.471,72300.0
2007-11-07 14:00:00,28.6,28.7,28.54,28.69,59300.0,20.4639,20.5354,20.421,20.5283,59300.0
2007-11-07 14:30:00,28.68,28.7,28.53,28.55,72600.0,20.5211,20.5354,20.4138,20.4281,72600.0
2007-11-07 15:00:00,28.56,28.66,28.41,28.43,90200.0,20.4353,20.5068,20.3279,20.3422,90200.0
2007-11-07 15:30:00,28.44,28.65,28.31,28.32,191100.0,20.3494,20.4997,20.2564,20.2635,191100.0
2007-11-08 09:30:00,28.43,28.51,28.27,28.5,135700.0,20.3422,20.3995,20.2278,20.3923,135700.0
2007-11-08 10:00:00,28.5,28.78,28.44,28.76,126900.0,20.3923,20.5927,20.3494,20.5784,126900.0
2007-11-08 10:30:00,28.76,28.76,28.55,28.67,79200.0,20.5784,20.5784,20.4281,20.514,79200.0
2007-11-08 11:00:00,28.69,28.9,28.63,28.7,90200.0,20.5283,20.6785,20.4854,20.5354,90200.0
2007-11-08 11:30:00,28.7,28.73,28.47,28.65,45100.0,20.5354,20.5569,20.3709,20.4997,45100.0
2007-11-08 12:00:00,28.65,28.71,28.46,28.63,62700.0,20.4997,20.5426,20.3637,20.4854,62700.0
2007-11-08 12:30:00,28.65,28.69,28.39,28.43,62300.0,20.4997,20.5283,20.3136,20.3422,62300.0
2007-11-08 13:00:00,28.43,28.65,28.27,28.61,53000.0,20.3422,20.4997,20.2278,20.471,53000.0
2007-11-08 13:30:00,28.6,28.78,28.5,28.55,44700.0,20.4639,20.5927,20.3923,20.4281,44700.0
2007-11-08 14:00:00,28.55,28.63,28.47,28.61,63100.0,20.4281,20.4854,20.3709,20.471,63100.0
2007-11-08 14:30:00,28.6,28.73,28.51,28.73,73000.0,20.4639,20.5569,20.3995,20.5569,73000.0
2007-11-08 15:00:00,28.73,29.01,28.73,29.01,86100.0,20.5569,20.7572,20.5569,20.7572,86100.0
2007-11-08 15:30:00,29.01,29.45,29.0,29.35,105200.0,20.7572,21.0721,20.7501,21.0005,105200.0
2007-11-09 09:30:00,29.1,29.31,28.76,28.83,44700.0,20.8216,20.9719,20.5784,20.6285,44700.0
2007-11-09 10:00:00,28.82,29.45,28.77,29.34,79700.0,20.6213,21.0721,20.5855,20.9934,79700.0
2007-11-09 10:30:00,29.34,29.39,29.2,29.28,68000.0,20.9934,21.0291,20.8932,20.9504,68000.0
2007-11-09 11:00:00,29.32,29.53,29.05,29.43,53600.0,20.9791,21.1293,20.7859,21.0578,53600.0
2007-11-09 11:30:00,29.43,29.83,29.43,29.8,70000.0,21.0578,21.344,21.0578,21.3225,70000.0
2007-11-09 12:00:00,29.83,29.93,29.7,29.9,52600.0,21.344,21.4155,21.251,21.3941,52600.0
2007-11-09 12:30:00,29.86,30.12,29.78,29.85,39700.0,21.3654,21.5515,21.3082,21.3583,39700.0
2007-11-09 13:00:00,29.83,29.9,29.62,29.74,38700.0,21.344,21.3941,21.1937,21.2796,38700.0
2007-11-09 13:30:00,29.74,29.8,29.59,29.71,41600.0,21.2796,21.3225,21.1723,21.2581,41600.0
2007-11-09 14:00:00,29.69,30.2,29.65,30.19,51600.0,21.2438,21.6087,21.2152,21.6016,51600.0
2007-11-09 14:30:00,30.16,30.24,29.99,30.16,48900.0,21.5801,21.6373,21.4585,21.5801,48900.0
2007-11-09 15:00:00,30.17,30.21,30.06,30.17,57100.0,21.5873,21.6159,21.5085,21.5873,57100.0
2007-11-09 15:30:00,30.19,30.19,29.79,29.84,100200.0,21.6016,21.6016,21.3154,21.3511,100200.0
2007-11-12 09:30:00,30.0,30.13,29.63,30.04,42600.0,21.4656,21.5586,21.2009,21.4942,42600.0
2007-11-12 10:00:00,30.03,30.08,29.77,30.02,63800.0,21.4871,21.5229,21.301,21.4799,63800.0
2007-11-12 10:30:00,30.06,30.47,30.04,30.39,66600.0,21.5085,21.8019,21.4942,21.7447,66600.0
2007-11-12 11:00:00,30.39,30.62,30.35,30.57,67700.0,21.7447,21.9092,21.716,21.8735,67700.0
2007-11-12 11:30:00,30.57,30.58,30.22,30.32,42700.0,21.8735,21.8806,21.623,21.6946,42700.0
2007-11-12 12:00:00,30.29,30.33,30.18,30.25,20800.0,21.6731,21.7017,21.5944,21.6445,20800.0
2007-11-12 12:30:00,30.25,30.39,30.02,30.03,38100.0,21.6445,21.7447,21.4799,21.4871,38100.0
2007-11-12 13:00:00,30.03,30.24,30.03,30.18,16900.0,21.4871,21.6373,21.4871,21.5944,16900.0
2007-11-12 13:30:00,30.17,30.18,29.83,30.03,36100.0,21.5873,21.5944,21.344,21.4871,36100.0
2007-11-12 14:00:00,30.0,30.28,29.98,30.25,36100.0,21.4656,21.666,21.4513,21.6445,36100.0
2007-11-12 14:30:00,30.26,30.33,30.16,30.3,41700.0,21.6517,21.7017,21.5801,21.6803,41700.0
2007-11-12 15:00:00,30.3,30.38,30.04,30.04,82600.0,21.6803,21.7375,21.4942,21.4942,82600.0
2007-11-12 15:30:00,30.03,30.04,29.65,29.68,62800.0,21.4871,21.4942,21.2152,21.2366,62800.0
2007-11-13 09:30:00,30.0,30.25,29.86,30.11,46400.0,21.4656,21.6445,21.3654,21.5443,46400.0
2007-11-13 10:00:00,30.11,30.35,30.03,30.2,65300.0,21.5443,21.716,21.4871,21.6087,65300.0
2007-11-13 10:30:00,30.23,30.52,30.13,30.4,111800.0,21.6302,21.8377,21.5586,21.7518,111800.0
2007-11-13 11:00:00,30.41,30.76,30.32,30.71,112700.0,21.759,22.0094,21.6946,21.9736,112700.0
2007-11-13 11:30:00,30.71,30.77,30.62,30.63,37800.0,21.9736,22.0166,21.9092,21.9164,37800.0
2007-11-13 12:00:00,30.65,30.73,30.57,30.64,26700.0,21.9307,21.9879,21.8735,21.9235,26700.0
2007-11-13 12:30:00,30.62,30.62,30.52,30.59,21600.0,21.9092,21.9092,21.8377,21.8878,21600.0
2007-11-13 13:00:00,30.6,30.66,30.48,30.55,27000.0,21.8949,21.9379,21.8091,21.8592,27000.0
2007-11-13 13:30:00,30.55,30.66,30.46,30.53,38900.0,21.8592,21.9379,21.7948,21.8448,38900.0
2007-11-13 14:00:00,30.53,30.59,30.5,30.52,38800.0,21.8448,21.8878,21.8234,21.8377,38800.0
2007-11-13 14:30:00,30.5,30.65,30.48,30.6,32200.0,21.8234,21.9307,21.8091,21.8949,32200.0
2007-11-13 15:00:00,30.62,30.72,30.54,30.6,45900.0,21.9092,21.9808,21.852,21.8949,45900.0
2007-11-13 15:30:00,30.6,30.8,30.6,30.75,100100.0,21.8949,22.038,21.8949,22.0023,100100.0
2007-11-14 09:30:00,30.86,31.03,30.68,30.78,52700.0,22.081,22.2026,21.9522,22.0237,52700.0
2007-11-14 10:00:00,30.77,30.81,30.19,30.28,78700.0,22.0166,22.0452,21.6016,21.666,78700.0
2007-11-14 10:30:00,30.26,30.52,30.18,30.23,57300.0,21.6517,21.8377,21.5944,21.6302,57300.0
2007-11-14 11:00:00,30.21,30.33,30.09,30.15,58200.0,21.6159,21.7017,21.53,21.5729,58200.0
2007-11-14 11:30:00,30.18,30.3,30.04,30.12,64100.0,21.5944,21.6803,21.4942,21.5515,64100.0
2007-11-14 12:00:00,30.11,30.13,29.9,29.96,140200.0,21.5443,21.5586,21.3941,21.437,140200.0
2007-11-14 12:30:00,29.95,30.0,29.77,29.91,132000.0,21.4298,21.4656,21.301,21.4012,132000.0
2007-11-14 13:00:00,29.91,29.96,29.9,29.91,38500.0,21.4012,21.437,21.3941,21.4012,38500.0
2007-11-14 13:30:00,29.91,29.98,29.89,29.91,43700.0,21.4012,21.4513,21.3869,21.4012,43700.0
2007-11-14 14:00:00,29.87,29.97,29.78,29.95,32100.0,21.3726,21.4441,21.3082,21.4298,32100.0
2007-11-14 14:30:00,29.95,29.95,29.8,29.83,25100.0,21.4298,21.4298,21.3225,21.344,25100.0
2007-11-14 15:00:00,29.82,29.84,29.61,29.7,112200.0,21.3368,21.3511,21.1866,21.251,112200.0
2007-11-14 15:30:00,29.69,29.7,29.42,29.49,87400.0,21.2438,21.251,21.0506,21.1007,87400.0
2007-11-15 09:30:00,29.52,29.52,28.86,28.87,99900.0,21.1222,21.1222,20.6499,20.6571,99900.0
2007-11-15 10:00:00,28.86,29.17,28.6,29.1,103700.0,20.6499,20.8717,20.4639,20.8216,103700.0
2007-11-15 10:30:00,29.1,29.22,28.99,29.04,81400.0,20.8216,20.9075,20.7429,20.7787,81400.0
2007-11-15 11:00:00,29.04,29.1,29.04,29.07,39100.0,20.7787,20.8216,20.7787,20.8002,39100.0
2007-11-15 11:30:00,29.07,29.08,28.85,28.88,55500.0,20.8002,20.8073,20.6428,20.6642,55500.0
2007-11-15 12:00:00,28.9,28.92,28.74,28.76,36200.0,20.6785,20.6929,20.5641,20.5784,36200.0
2007-11-15 12:30:00,28.74,28.82,28.57,28.65,68100.0,20.5641,20.6213,20.4424,20.4997,68100.0
2007-11-15 13:00:00,28.65,28.8,28.65,28.72,71400.0,20.4997,20.607,20.4997,20.5497,71400.0
2007-11-15 13:30:00,28.7,28.8,28.65,28.69,34300.0,20.5354,20.607,20.4997,20.5283,34300.0
2007-11-15 14:00:00,28.71,28.75,28.59,28.7,38900.0,20.5426,20.5712,20.4567,20.5354,38900.0
2007-11-15 14:30:00,28.71,28.78,28.46,28.5,322300.0,20.5426,20.5927,20.3637,20.3923,322300.0
2007-11-15 15:00:00,28.5,28.75,28.41,28.7,123000.0,20.3923,20.5712,20.3279,20.5354,123000.0
2007-11-15 15:30:00,28.67,28.68,28.37,28.6,304100.0,20.514,20.5211,20.2993,20.4639,304100.0
2007-11-16 09:30:00,28.75,28.75,28.06,28.07,128800.0,20.5712,20.5712,20.0775,20.0847,128800.0
2007-11-16 10:00:00,28.06,28.06,27.75,27.76,114900.0,20.0775,20.0775,19.8557,19.8628,114900.0
2007-11-16 10:30:00,27.75,27.8,27.67,27.68,74800.0,19.8557,19.8915,19.7985,19.8056,74800.0
2007-11-16 11:00:00,27.67,27.75,27.53,27.54,111300.0,19.7985,19.8557,19.6983,19.7054,111300.0
2007-11-16 11:30:00,27.55,27.74,27.54,27.67,95100.0,19.7126,19.8485,19.7054,19.7985,95100.0
2007-11-16 12:00:00,27.68,27.86,27.63,27.79,179400.0,19.8056,19.9344,19.7698,19.8843,179400.0
2007-11-16 12:30:00,27.78,27.79,27.66,27.67,128500.0,19.8772,19.8843,19.7913,19.7985,128500.0
2007-11-16 13:00:00,27.67,27.7,27.65,27.7,66600.0,19.7985,19.8199,19.7841,19.8199,66600.0
2007-11-16 13:30:00,27.7,27.74,27.68,27.7,114800.0,19.8199,19.8485,19.8056,19.8199,114800.0
2007-11-16 14:00:00,27.7,27.72,27.67,27.69,121300.0,19.8199,19.8342,19.7985,19.8128,121300.0
2007-11-16 14:30:00,27.7,27.71,27.63,27.69,106600.0,19.8199,19.8271,19.7698,19.8128,106600.0
2007-11-16 15:00:00,27.7,27.79,27.64,27.76,116900.0,19.8199,19.8843,19.777,19.8628,116900.0
2007-11-16 15:30:00,27.75,27.75,27.66,27.73,178400.0,19.8557,19.8557,19.7913,19.8414,178400.0
2007-11-19 09:30:00,27.71,27.79,27.27,27.3,118000.0,19.8271,19.8843,19.5122,19.5337,118000.0
2007-11-19 10:00:00,27.29,27.43,27.28,27.36,119600.0,19.5266,19.6267,19.5194,19.5766,119600.0
2007-11-19 10:30:00,27.37,27.54,27.33,27.5,111400.0,19.5838,19.7054,19.5552,19.6768,111400.0
2007-11-19 11:00:00,27.49,27.67,27.41,27.61,61900.0,19.6697,19.7985,19.6124,19.7555,61900.0
2007-11-19 11:30:00,27.6,27.86,27.6,27.71,56700.0,19.7484,19.9344,19.7484,19.8271,56700.0
2007-11-19 12:00:00,27.71,28.04,27.71,27.99,67100.0,19.8271,20.0632,19.8271,20.0274,67100.0
2007-11-19 12:30:00,28.0,28.0,27.82,27.86,78800.0,20.0346,20.0346,19.9058,19.9344,78800.0
2007-11-19 13:00:00,27.85,27.89,27.6,27.71,78800.0,19.9272,19.9559,19.7484,19.8271,78800.0
2007-11-19 13:30:00,27.71,27.82,27.58,27.6,69600.0,19.8271,19.9058,19.7341,19.7484,69600.0
2007-11-19 14:00:00,27.61,27.88,27.59,27.87,94800.0,19.7555,19.9487,19.7412,19.9416,94800.0
2007-11-19 14:30:00,27.88,28.07,27.78,28.0,77200.0,19.9487,20.0847,19.8772,20.0346,77200.0
2007-11-19 15:00:00,28.0,28.22,27.87,28.1,110100.0,20.0346,20.192,19.9416,20.1061,110100.0
2007-11-19 15:30:00,28.09,28.12,27.74,27.77,165400.0,20.099,20.1204,19.8485,19.87,165400.0
2007-11-20 09:30:00,27.22,27.82,26.36,27.61,230100.0,19.4765,19.9058,18.8611,19.7555,230100.0
2007-11-20 10:00:00,27.61,27.83,27.51,27.51,99400.0,19.7555,19.9129,19.684,19.684,99400.0
2007-11-20 10:30:00,27.5,27.5,27.1,27.11,122400.0,19.6768,19.6768,19.3906,19.3978,122400.0
2007-11-20 11:00:00,27.12,27.22,27.03,27.11,73300.0,19.4049,19.4765,19.3405,19.3978,73300.0
2007-11-20 11:30:00,27.13,27.3,27.11,27.2,52600.0,19.4121,19.5337,19.3978,19.4622,52600.0
2007-11-20 12:00:00,27.2,27.22,27.06,27.12,44700.0,19.4622,19.4765,19.362,19.4049,44700.0
2007-11-20 12:30:00,27.12,27.12,27.0,27.09,51100.0,19.4049,19.4049,19.3191,19.3835,51100.0
2007-11-20 13:00:00,27.1,27.1,26.7,26.73,86200.0,19.3906,19.3906,19.1044,19.1259,86200.0
2007-11-20 13:30:00,26.73,26.95,26.71,26.91,81800.0,19.1259,19.2833,19.1116,19.2547,81800.0
2007-11-20 14:00:00,26.91,27.04,26.51,26.51,98600.0,19.2547,19.3477,18.9684,18.9684,98600.0
2007-11-20 14:30:00,26.52,26.95,26.43,26.74,121100.0,18.9756,19.2833,18.9112,19.133,121100.0
2007-11-20 15:00:00,26.72,26.82,26.65,26.75,112100.0,19.1187,19.1903,19.0686,19.1402,112100.0
2007-11-20 15:30:00,26.77,26.96,26.72,26.83,345800.0,19.1545,19.2904,19.1187,19.1974,345800.0
2007-11-21 09:30:00,26.62,26.71,26.32,26.45,47000.0,19.0472,19.1116,18.8325,18.9255,47000.0
2007-11-21 10:00:00,26.46,26.46,26.2,26.29,91100.0,18.9327,18.9327,18.7466,18.811,91100.0
2007-11-21 10:30:00,26.3,26.31,26.04,26.13,87800.0,18.8182,18.8253,18.6322,18.6966,87800.0
2007-11-21 11:00:00,26.12,26.12,25.93,26.02,175800.0,18.6894,18.6894,18.5534,18.6178,175800.0
2007-11-21 11:30:00,26.03,26.15,25.99,26.01,71900.0,18.625,18.7109,18.5964,18.6107,71900.0
2007-11-21 12:00:00,26.0,26.14,25.97,26.0,67500.0,18.6035,18.7037,18.5821,18.6035,67500.0
2007-11-21 12:30:00,25.99,26.24,25.98,26.17,107800.0,18.5964,18.7753,18.5892,18.7252,107800.0
2007-11-21 13:00:00,26.19,26.24,26.04,26.07,87200.0,18.7395,18.7753,18.6322,18.6536,87200.0
2007-11-21 13:30:00,26.07,26.08,25.93,25.97,69400.0,18.6536,18.6608,18.5534,18.5821,69400.0
2007-11-21 14:00:00,25.98,26.0,25.92,25.98,95800.0,18.5892,18.6035,18.5463,18.5892,95800.0
2007-11-21 14:30:00,25.97,26.06,25.97,26.05,149000.0,18.5821,18.6465,18.5821,18.6393,149000.0
2007-11-21 15:00:00,26.05,26.07,25.86,25.95,144400.0,18.6393,18.6536,18.5034,18.5678,144400.0
2007-11-21 15:30:00,25.95,26.0,25.86,25.87,124200.0,18.5678,18.6035,18.5034,18.5105,124200.0
2007-11-23 09:30:00,26.16,26.82,26.16,26.75,53400.0,18.718,19.1903,18.718,19.1402,53400.0
2007-11-23 10:00:00,26.76,26.89,26.71,26.76,34200.0,19.1473,19.2403,19.1116,19.1473,34200.0
2007-11-23 10:30:00,26.74,26.85,26.61,26.85,35000.0,19.133,19.2117,19.04,19.2117,35000.0
2007-11-23 11:00:00,26.84,27.09,26.82,27.07,41100.0,19.2046,19.3835,19.1903,19.3691,41100.0
2007-11-23 11:30:00,27.07,27.11,26.92,26.94,35600.0,19.3691,19.3978,19.2618,19.2761,35600.0
2007-11-23 12:00:00,26.98,27.06,26.84,27.05,34500.0,19.3047,19.362,19.2046,19.3548,34500.0
2007-11-23 12:30:00,27.1,27.24,27.0,27.06,66800.0,19.3906,19.4908,19.3191,19.362,66800.0
2007-11-26 09:30:00,27.19,27.24,26.51,26.77,91800.0,19.455,19.4908,18.9684,19.1545,91800.0
2007-11-26 10:00:00,26.77,26.89,26.74,26.74,86600.0,19.1545,19.2403,19.133,19.133,86600.0
2007-11-26 10:30:00,26.74,26.75,26.28,26.29,98400.0,19.133,19.1402,18.8039,18.811,98400.0
2007-11-26 11:00:00,26.31,26.39,26.09,26.2,63500.0,18.8253,18.8826,18.6679,18.7466,63500.0
2007-11-26 11:30:00,26.2,26.24,26.07,26.1,64900.0,18.7466,18.7753,18.6536,18.6751,64900.0
2007-11-26 12:00:00,26.11,26.24,26.09,26.16,78300.0,18.6822,18.7753,18.6679,18.718,78300.0
2007-11-26 12:30:00,26.16,26.33,26.16,26.32,54400.0,18.718,18.8397,18.718,18.8325,54400.0
2007-11-26 13:00:00,26.33,26.33,26.07,26.07,30100.0,18.8397,18.8397,18.6536,18.6536,30100.0
2007-11-26 13:30:00,26.08,26.19,26.05,26.06,42400.0,18.6608,18.7395,18.6393,18.6465,42400.0
2007-11-26 14:00:00,26.07,26.13,25.98,26.01,32000.0,18.6536,18.6966,18.5892,18.6107,32000.0
2007-11-26 14:30:00,26.03,26.05,25.89,25.91,40300.0,18.625,18.6393,18.5248,18.5391,40300.0
2007-11-26 15:00:00,25.92,25.92,25.71,25.74,57000.0,18.5463,18.5463,18.396,18.4175,57000.0
2007-11-26 15:30:00,25.74,25.93,25.74,25.83,179400.0,18.4175,18.5534,18.4175,18.4819,179400.0
2007-11-27 09:30:00,26.01,26.55,26.01,26.24,79400.0,18.6107,18.9971,18.6107,18.7753,79400.0
2007-11-27 10:00:00,26.23,26.43,26.13,26.34,103200.0,18.7681,18.9112,18.6966,18.8468,103200.0
2007-11-27 10:30:00,26.35,26.46,26.27,26.46,58800.0,18.854,18.9327,18.7967,18.9327,58800.0
2007-11-27 11:00:00,26.45,26.55,26.42,26.43,34100.0,18.9255,18.9971,18.9041,18.9112,34100.0
2007-11-27 11:30:00,26.42,26.64,26.41,26.53,36300.0,18.9041,19.0615,18.8969,18.9828,36300.0
2007-11-27 12:00:00,26.53,26.58,26.39,26.41,54100.0,18.9828,19.0185,18.8826,18.8969,54100.0
2007-11-27 12:30:00,26.42,26.65,26.41,26.64,58500.0,18.9041,19.0686,18.8969,19.0615,58500.0
2007-11-27 13:00:00,26.64,26.69,26.63,26.66,30000.0,19.0615,19.0972,19.0543,19.0758,30000.0
2007-11-27 13:30:00,26.66,26.66,26.5,26.54,30400.0,19.0758,19.0758,18.9613,18.9899,30400.0
2007-11-27 14:00:00,26.54,26.67,26.48,26.57,42400.0,18.9899,19.0829,18.947,19.0114,42400.0
2007-11-27 14:30:00,26.55,26.58,26.38,26.48,71500.0,18.9971,19.0185,18.8754,18.947,71500.0
2007-11-27 15:00:00,26.48,26.49,26.3,26.48,92000.0,18.947,18.9541,18.8182,18.947,92000.0
2007-11-27 15:30:00,26.48,26.6,26.36,26.46,143400.0,18.947,19.0328,18.8611,18.9327,143400.0
2007-11-28 09:30:00,26.4,27.47,26.4,27.43,77300.0,18.8897,19.6553,18.8897,19.6267,77300.0
2007-11-28 10:00:00,27.42,27.48,27.17,27.19,81400.0,19.6196,19.6625,19.4407,19.455,81400.0
2007-11-28 10:30:00,27.22,27.39,27.19,27.27,74100.0,19.4765,19.5981,19.455,19.5122,74100.0
2007-11-28 11:00:00,27.25,27.31,27.19,27.2,99300.0,19.4979,19.5409,19.455,19.4622,99300.0
2007-11-28 11:30:00,27.22,27.22,27.08,27.1,41300.0,19.4765,19.4765,19.3763,19.3906,41300.0
2007-11-28 12:00:00,27.12,27.22,27.1,27.12,49200.0,19.4049,19.4765,19.3906,19.4049,49200.0
2007-11-28 12:30:00,27.1,27.2,27.1,27.11,63400.0,19.3906,19.4622,19.3906,19.3978,63400.0
2007-11-28 13:00:00,27.1,27.12,27.06,27.08,144300.0,19.3906,19.4049,19.362,19.3763,144300.0
2007-11-28 13:30:00,27.08,27.17,27.07,27.1,87700.0,19.3763,19.4407,19.3691,19.3906,87700.0
2007-11-28 14:00:00,27.08,27.2,27.02,27.14,95600.0,19.3763,19.4622,19.3334,19.4192,95600.0
2007-11-28 14:30:00,27.13,27.16,26.99,27.09,56000.0,19.4121,19.4335,19.3119,19.3835,56000.0
2007-11-28 15:00:00,27.09,27.11,26.98,27.08,85000.0,19.3835,19.3978,19.3047,19.3763,85000.0
2007-11-28 15:30:00,27.09,27.16,26.99,27.14,202600.0,19.3835,19.4335,19.3119,19.4192,202600.0
2007-11-29 09:30:00,26.99,27.01,26.34,26.35,81000.0,19.3119,19.3262,18.8468,18.854,81000.0
2007-11-29 10:00:00,26.35,26.39,26.13,26.14,81300.0,18.854,18.8826,18.6966,18.7037,81300.0
2007-11-29 10:30:00,26.15,26.35,26.11,26.3,116500.0,18.7109,18.854,18.6822,18.8182,116500.0
2007-11-29 11:00:00,26.3,26.3,26.07,26.13,57100.0,18.8182,18.8182,18.6536,18.6966,57100.0
2007-11-29 11:30:00,26.14,26.31,26.02,26.17,105100.0,18.7037,18.8253,18.6178,18.7252,105100.0
2007-11-29 12:00:00,26.15,26.25,26.09,26.15,263900.0,18.7109,18.7824,18.6679,18.7109,263900.0
2007-11-29 12:30:00,26.15,26.2,26.01,26.17,67300.0,18.7109,18.7466,18.6107,18.7252,67300.0
2007-11-29 13:00:00,26.2,26.31,26.14,26.16,37600.0,18.7466,18.8253,18.7037,18.718,37600.0
2007-11-29 13:30:00,26.19,26.24,26.1,26.11,39500.0,18.7395,18.7753,18.6751,18.6822,39500.0
2007-11-29 14:00:00,26.11,26.21,26.01,26.19,59900.0,18.6822,18.7538,18.6107,18.7395,59900.0
2007-11-29 14:30:00,26.2,26.2,26.09,26.13,51900.0,18.7466,18.7466,18.6679,18.6966,51900.0
2007-11-29 15:00:00,26.13,26.16,26.1,26.15,59800.0,18.6966,18.718,18.6751,18.7109,59800.0
2007-11-29 15:30:00,26.16,26.25,26.13,26.17,92100.0,18.718,18.7824,18.6966,18.7252,92100.0
2007-11-30 09:30:00,26.67,27.11,26.38,26.65,96300.0,19.0829,19.3978,18.8754,19.0686,96300.0
2007-11-30 10:00:00,26.65,26.98,26.57,26.95,96700.0,19.0686,19.3047,19.0114,19.2833,96700.0
2007-11-30 10:30:00,26.98,27.07,26.92,27.02,46000.0,19.3047,19.3691,19.2618,19.3334,46000.0
2007-11-30 11:00:00,27.02,27.02,26.75,26.94,60400.0,19.3334,19.3334,19.1402,19.2761,60400.0
2007-11-30 11:30:00,26.9,26.98,26.89,26.95,31900.0,19.2475,19.3047,19.2403,19.2833,31900.0
2007-11-30 12:00:00,26.95,27.01,26.89,27.0,21600.0,19.2833,19.3262,19.2403,19.3191,21600.0
2007-11-30 12:30:00,27.0,27.09,26.98,27.09,30900.0,19.3191,19.3835,19.3047,19.3835,30900.0
2007-11-30 13:00:00,27.09,27.23,27.01,27.16,24100.0,19.3835,19.4836,19.3262,19.4335,24100.0
2007-11-30 13:30:00,27.15,27.19,27.08,27.09,33100.0,19.4264,19.455,19.3763,19.3835,33100.0
2007-11-30 14:00:00,27.09,27.18,27.08,27.09,37000.0,19.3835,19.4478,19.3763,19.3835,37000.0
2007-11-30 14:30:00,27.09,27.22,26.9,26.91,38800.0,19.3835,19.4765,19.2475,19.2547,38800.0
2007-11-30 15:00:00,26.91,26.91,26.73,26.86,68300.0,19.2547,19.2547,19.1259,19.2189,68300.0
2007-11-30 15:30:00,26.83,26.94,26.8,26.88,121900.0,19.1974,19.2761,19.1759,19.2332,121900.0
2007-12-03 09:30:00,27.04,27.04,26.36,26.56,56000.0,19.3477,19.3477,18.8611,19.0042,56000.0
2007-12-03 10:00:00,26.54,26.75,26.54,26.7,41500.0,18.9899,19.1402,18.9899,19.1044,41500.0
2007-12-03 10:30:00,26.71,26.93,26.7,26.88,50300.0,19.1116,19.269,19.1044,19.2332,50300.0
2007-12-03 11:00:00,26.88,27.06,26.87,27.03,45800.0,19.2332,19.362,19.226,19.3405,45800.0
2007-12-03 11:30:00,27.02,27.1,26.97,27.07,33800.0,19.3334,19.3906,19.2976,19.3691,33800.0
2007-12-03 12:00:00,27.05,27.27,27.0,27.26,36700.0,19.3548,19.5122,19.3191,19.5051,36700.0
2007-12-03 12:30:00,27.24,27.31,27.08,27.09,26100.0,19.4908,19.5409,19.3763,19.3835,26100.0
2007-12-03 13:00:00,27.09,27.09,26.9,26.91,24200.0,19.3835,19.3835,19.2475,19.2547,24200.0
2007-12-03 13:30:00,26.91,26.93,26.83,26.86,24800.0,19.2547,19.269,19.1974,19.2189,24800.0
2007-12-03 14:00:00,26.85,26.93,26.84,26.88,23700.0,19.2117,19.269,19.2046,19.2332,23700.0
2007-12-03 14:30:00,26.85,26.89,26.78,26.87,32700.0,19.2117,19.2403,19.1616,19.226,32700.0
2007-12-03 15:00:00,26.87,26.89,26.78,26.83,48200.0,19.226,19.2403,19.1616,19.1974,48200.0
2007-12-03 15:30:00,26.83,26.89,26.77,26.86,70600.0,19.1974,19.2403,19.1545,19.2189,70600.0
2007-12-04 09:30:00,26.71,26.77,26.3,26.53,97900.0,19.1116,19.1545,18.8182,18.9828,97900.0
2007-12-04 10:00:00,26.54,26.72,26.51,26.72,64900.0,18.9899,19.1187,18.9684,19.1187,64900.0
2007-12-04 10:30:00,26.72,26.75,26.28,26.36,91800.0,19.1187,19.1402,18.8039,18.8611,91800.0
2007-12-04 11:00:00,26.36,26.63,26.35,26.5,32700.0,18.8611,19.0543,18.854,18.9613,32700.0
2007-12-04 11:30:00,26.5,26.63,26.43,26.56,66800.0,18.9613,19.0543,18.9112,19.0042,66800.0
2007-12-04 12:00:00,26.57,26.67,26.51,26.6,98200.0,19.0114,19.0829,18.9684,19.0328,98200.0
2007-12-04 12:30:00,26.61,26.65,26.55,26.65,62600.0,19.04,19.0686,18.9971,19.0686,62600.0
2007-12-04 13:00:00,26.64,26.66,26.58,26.59,30000.0,19.0615,19.0758,19.0185,19.0257,30000.0
2007-12-04 13:30:00,26.59,26.7,26.56,26.67,34700.0,19.0257,19.1044,19.0042,19.0829,34700.0
2007-12-04 14:00:00,26.68,26.7,26.58,26.61,47600.0,19.0901,19.1044,19.0185,19.04,47600.0
2007-12-04 14:30:00,26.61,26.7,26.58,26.69,48900.0,19.04,19.1044,19.0185,19.0972,48900.0
2007-12-04 15:00:00,26.69,26.71,26.57,26.6,57200.0,19.0972,19.1116,19.0114,19.0328,57200.0
2007-12-04 15:30:00,26.6,26.69,26.54,26.62,104800.0,19.0328,19.0972,18.9899,19.0472,104800.0
2007-12-05 09:30:00,26.84,26.93,26.39,26.46,43400.0,19.2046,19.269,18.8826,18.9327,43400.0
2007-12-05 10:00:00,26.45,26.46,26.22,26.39,59500.0,18.9255,18.9327,18.7609,18.8826,59500.0
2007-12-05 10:30:00,26.39,26.46,26.35,26.41,38800.0,18.8826,18.9327,18.854,18.8969,38800.0
2007-12-05 11:00:00,26.42,26.52,26.36,26.48,53400.0,18.9041,18.9756,18.8611,18.947,53400.0
2007-12-05 11:30:00,26.48,26.52,26.4,26.41,38000.0,18.947,18.9756,18.8897,18.8969,38000.0
2007-12-05 12:00:00,26.41,26.46,26.37,26.4,30000.0,18.8969,18.9327,18.8683,18.8897,30000.0
2007-12-05 12:30:00,26.4,26.51,26.33,26.5,120100.0,18.8897,18.9684,18.8397,18.9613,120100.0
2007-12-05 13:00:00,26.5,26.62,26.39,26.47,70000.0,18.9613,19.0472,18.8826,18.9398,70000.0
2007-12-05 13:30:00,26.48,26.53,26.45,26.47,71700.0,18.947,18.9828,18.9255,18.9398,71700.0
2007-12-05 14:00:00,26.47,26.61,26.26,26.31,74100.0,18.9398,19.04,18.7896,18.8253,74100.0
2007-12-05 14:30:00,26.32,26.39,26.17,26.29,57900.0,18.8325,18.8826,18.7252,18.811,57900.0
2007-12-05 15:00:00,26.29,26.46,26.24,26.37,35300.0,18.811,18.9327,18.7753,18.8683,35300.0
2007-12-05 15:30:00,26.37,26.45,26.21,26.4,104700.0,18.8683,18.9255,18.7538,18.8897,104700.0
2007-12-06 09:30:00,26.46,27.19,26.4,27.19,46700.0,18.9327,19.455,18.8897,19.455,46700.0
2007-12-06 10:00:00,27.19,27.67,27.14,27.6,131400.0,19.455,19.7985,19.4192,19.7484,131400.0
2007-12-06 10:30:00,27.58,27.92,27.34,27.88,180700.0,19.7341,19.9773,19.5623,19.9487,180700.0
2007-12-06 11:00:00,27.86,28.33,27.78,28.28,140500.0,19.9344,20.2707,19.8772,20.2349,140500.0
2007-12-06 11:30:00,28.27,28.44,28.2,28.41,87500.0,20.2278,20.3494,20.1777,20.3279,87500.0
2007-12-06 12:00:00,28.43,28.5,28.22,28.46,104500.0,20.3422,20.3923,20.192,20.3637,104500.0
2007-12-06 12:30:00,28.45,28.85,28.45,28.85,106100.0,20.3566,20.6428,20.3566,20.6428,106100.0
2007-12-06 13:00:00,28.83,28.86,28.69,28.78,89600.0,20.6285,20.6499,20.5283,20.5927,89600.0
2007-12-06 13:30:00,28.77,29.12,28.56,28.56,144300.0,20.5855,20.836,20.4353,20.4353,144300.0
2007-12-06 14:00:00,28.56,29.4,28.46,29.4,204900.0,20.4353,21.0363,20.3637,21.0363,204900.0
2007-12-06 14:30:00,29.36,29.73,29.33,29.5,242500.0,21.0077,21.2724,20.9862,21.1079,242500.0
2007-12-06 15:00:00,29.49,29.86,29.25,29.29,257100.0,21.1007,21.3654,20.929,20.9576,257100.0
2007-12-06 15:30:00,29.29,29.44,29.11,29.35,344300.0,20.9576,21.0649,20.8288,21.0005,344300.0
2007-12-07 09:30:00,29.12,29.44,28.72,29.37,91600.0,20.836,21.0649,20.5497,21.0148,91600.0
2007-12-07 10:00:00,29.37,29.54,29.3,29.3,83600.0,21.0148,21.1365,20.9648,20.9648,83600.0
2007-12-07 10:30:00,29.31,29.32,29.01,29.02,66600.0,20.9719,20.9791,20.7572,20.7644,66600.0
2007-12-07 11:00:00,29.01,29.16,28.99,29.06,120000.0,20.7572,20.8646,20.7429,20.793,120000.0
2007-12-07 11:30:00,29.07,29.38,29.04,29.34,27700.0,20.8002,21.022,20.7787,20.9934,27700.0
2007-12-07 12:00:00,29.34,29.38,29.2,29.2,43700.0,20.9934,21.022,20.8932,20.8932,43700.0
2007-12-07 12:30:00,29.19,29.32,29.16,29.25,43400.0,20.886,20.9791,20.8646,20.929,43400.0
2007-12-07 13:00:00,29.25,29.33,29.15,29.18,78600.0,20.929,20.9862,20.8574,20.8789,78600.0
2007-12-07 13:30:00,29.16,29.34,29.15,29.28,71000.0,20.8646,20.9934,20.8574,20.9504,71000.0
2007-12-07 14:00:00,29.28,29.3,29.14,29.17,136600.0,20.9504,20.9648,20.8503,20.8717,136600.0
2007-12-07 14:30:00,29.19,29.26,29.12,29.17,64400.0,20.886,20.9361,20.836,20.8717,64400.0
2007-12-07 15:00:00,29.18,29.44,29.17,29.33,84400.0,20.8789,21.0649,20.8717,20.9862,84400.0
2007-12-07 15:30:00,29.31,29.37,29.18,29.34,126800.0,20.9719,21.0148,20.8789,20.9934,126800.0
2007-12-10 09:30:00,29.38,29.42,29.04,29.41,64000.0,21.022,21.0506,20.7787,21.0435,64000.0
2007-12-10 10:00:00,29.38,29.77,29.38,29.69,43700.0,21.022,21.301,21.022,21.2438,43700.0
2007-12-10 10:30:00,29.72,29.86,29.69,29.84,37000.0,21.2653,21.3654,21.2438,21.3511,37000.0
2007-12-10 11:00:00,29.82,29.83,29.69,29.81,38300.0,21.3368,21.344,21.2438,21.3297,38300.0
2007-12-10 11:30:00,29.8,29.8,29.57,29.72,49900.0,21.3225,21.3225,21.1579,21.2653,49900.0
2007-12-10 12:00:00,29.72,29.84,29.62,29.8,36700.0,21.2653,21.3511,21.1937,21.3225,36700.0
2007-12-10 12:30:00,29.81,29.86,29.76,29.84,24600.0,21.3297,21.3654,21.2939,21.3511,24600.0
2007-12-10 13:00:00,29.83,29.95,29.82,29.82,29900.0,21.344,21.4298,21.3368,21.3368,29900.0
2007-12-10 13:30:00,29.82,29.82,29.76,29.76,33900.0,21.3368,21.3368,21.2939,21.2939,33900.0
2007-12-10 14:00:00,29.76,29.76,29.59,29.65,41300.0,21.2939,21.2939,21.1723,21.2152,41300.0
2007-12-10 14:30:00,29.63,29.67,29.57,29.63,51500.0,21.2009,21.2295,21.1579,21.2009,51500.0
2007-12-10 15:00:00,29.6,29.8,29.6,29.75,71300.0,21.1794,21.3225,21.1794,21.2867,71300.0
2007-12-10 15:30:00,29.74,29.78,29.63,29.76,108100.0,21.2796,21.3082,21.2009,21.2939,108100.0
2007-12-11 09:30:00,28.83,28.83,28.33,28.77,109500.0,20.6285,20.6285,20.2707,20.5855,109500.0
2007-12-11 10:00:00,28.77,28.87,28.7,28.77,35100.0,20.5855,20.6571,20.5354,20.5855,35100.0
2007-12-11 10:30:00,28.77,28.86,28.73,28.74,64900.0,20.5855,20.6499,20.5569,20.5641,64900.0
2007-12-11 11:00:00,28.74,28.78,28.7,28.77,37600.0,20.5641,20.5927,20.5354,20.5855,37600.0
2007-12-11 11:30:00,28.77,28.78,28.73,28.75,50900.0,20.5855,20.5927,20.5569,20.5712,50900.0
2007-12-11 12:00:00,28.74,28.76,28.61,28.61,89600.0,20.5641,20.5784,20.471,20.471,89600.0
2007-12-11 12:30:00,28.62,28.74,28.55,28.64,53600.0,20.4782,20.5641,20.4281,20.4925,53600.0
2007-12-11 13:00:00,28.67,28.98,28.56,28.98,54100.0,20.514,20.7358,20.4353,20.7358,54100.0
2007-12-11 13:30:00,28.98,29.42,28.92,29.39,52900.0,20.7358,21.0506,20.6929,21.0291,52900.0
2007-12-11 14:00:00,29.39,29.57,28.35,28.53,150900.0,21.0291,21.1579,20.285,20.4138,150900.0
2007-12-11 14:30:00,28.53,28.72,28.27,28.57,147100.0,20.4138,20.5497,20.2278,20.4424,147100.0
2007-12-11 15:00:00,28.58,28.58,28.17,28.29,118900.0,20.4496,20.4496,20.1562,20.2421,118900.0
2007-12-11 15:30:00,28.29,28.51,27.8,28.08,269100.0,20.2421,20.3995,19.8915,20.0918,269100.0
2007-12-12 09:30:00,28.58,28.7,27.88,28.29,55600.0,20.4496,20.5354,19.9487,20.2421,55600.0
2007-12-12 10:00:00,28.23,28.23,27.91,27.98,73100.0,20.1991,20.1991,19.9702,20.0203,73100.0
2007-12-12 10:30:00,27.98,27.99,27.68,27.81,52900.0,20.0203,20.0274,19.8056,19.8986,52900.0
2007-12-12 11:00:00,27.83,27.9,27.47,27.5,85900.0,19.9129,19.963,19.6553,19.6768,85900.0
2007-12-12 11:30:00,27.5,27.52,27.32,27.44,85200.0,19.6768,19.6911,19.548,19.6339,85200.0
2007-12-12 12:00:00,27.44,27.45,27.28,27.45,44300.0,19.6339,19.641,19.5194,19.641,44300.0
2007-12-12 12:30:00,27.41,27.45,27.31,27.44,89000.0,19.6124,19.641,19.5409,19.6339,89000.0
2007-12-12 13:00:00,27.44,27.5,27.31,27.31,72600.0,19.6339,19.6768,19.5409,19.5409,72600.0
2007-12-12 13:30:00,27.3,27.5,27.26,27.45,65900.0,19.5337,19.6768,19.5051,19.641,65900.0
2007-12-12 14:00:00,27.45,27.45,27.31,27.42,118000.0,19.641,19.641,19.5409,19.6196,118000.0
2007-12-12 14:30:00,27.43,27.47,27.31,27.36,131300.0,19.6267,19.6553,19.5409,19.5766,131300.0
2007-12-12 15:00:00,27.35,27.35,26.88,26.94,80600.0,19.5695,19.5695,19.2332,19.2761,80600.0
2007-12-12 15:30:00,26.96,27.18,26.78,27.06,139300.0,19.2904,19.4478,19.1616,19.362,139300.0
2007-12-13 09:30:00,26.85,26.99,26.51,26.66,35000.0,19.2117,19.3119,18.9684,19.0758,35000.0
2007-12-13 10:00:00,26.67,26.83,26.59,26.62,30000.0,19.0829,19.1974,19.0257,19.0472,30000.0
2007-12-13 10:30:00,26.63,26.66,26.32,26.42,54300.0,19.0543,19.0758,18.8325,18.9041,54300.0
2007-12-13 11:00:00,26.44,26.48,26.35,26.43,41100.0,18.9184,18.947,18.854,18.9112,41100.0
2007-12-13 11:30:00,26.42,26.48,26.38,26.46,24500.0,18.9041,18.947,18.8754,18.9327,24500.0
2007-12-13 12:00:00,26.47,26.47,26.3,26.34,39100.0,18.9398,18.9398,18.8182,18.8468,39100.0
2007-12-13 12:30:00,26.34,26.47,26.28,26.45,31200.0,18.8468,18.9398,18.8039,18.9255,31200.0
2007-12-13 13:00:00,26.45,26.5,26.36,26.47,34600.0,18.9255,18.9613,18.8611,18.9398,34600.0
2007-12-13 13:30:00,26.45,26.48,26.33,26.41,29500.0,18.9255,18.947,18.8397,18.8969,29500.0
2007-12-13 14:00:00,26.41,26.59,26.35,26.5,59000.0,18.8969,19.0257,18.854,18.9613,59000.0
2007-12-13 14:30:00,26.55,26.56,26.46,26.46,30400.0,18.9971,19.0042,18.9327,18.9327,30400.0
2007-12-13 15:00:00,26.47,26.6,26.37,26.39,62900.0,18.9398,19.0328,18.8683,18.8826,62900.0
2007-12-13 15:30:00,26.41,26.73,26.4,26.67,90500.0,18.8969,19.1259,18.8897,19.0829,90500.0
2007-12-14 09:30:00,26.29,26.48,26.08,26.24,28300.0,18.811,18.947,18.6608,18.7753,28300.0
2007-12-14 10:00:00,26.23,26.38,26.07,26.34,15200.0,18.7681,18.8754,18.6536,18.8468,15200.0
2007-12-14 10:30:00,26.34,26.66,26.26,26.64,33500.0,18.8468,19.0758,18.7896,19.0615,33500.0
2007-12-14 11:00:00,26.68,26.85,26.66,26.8,46900.0,19.0901,19.2117,19.0758,19.1759,46900.0
2007-12-14 11:30:00,26.76,26.81,26.67,26.7,34600.0,19.1473,19.1831,19.0829,19.1044,34600.0
2007-12-14 12:00:00,26.7,26.76,26.49,26.56,17500.0,19.1044,19.1473,18.9541,19.0042,17500.0
2007-12-14 12:30:00,26.56,26.59,26.46,26.54,24500.0,19.0042,19.0257,18.9327,18.9899,24500.0
2007-12-14 13:00:00,26.54,26.55,26.45,26.5,15800.0,18.9899,18.9971,18.9255,18.9613,15800.0
2007-12-14 13:30:00,26.49,26.49,26.4,26.45,10100.0,18.9541,18.9541,18.8897,18.9255,10100.0
2007-12-14 14:00:00,26.45,26.48,26.36,26.37,40500.0,18.9255,18.947,18.8611,18.8683,40500.0
2007-12-14 14:30:00,26.37,26.49,26.32,26.32,25500.0,18.8683,18.9541,18.8325,18.8325,25500.0
2007-12-14 15:00:00,26.35,26.48,26.3,26.33,25200.0,18.854,18.947,18.8182,18.8397,25200.0
2007-12-14 15:30:00,26.33,26.43,26.11,26.11,38300.0,18.8397,18.9112,18.6822,18.6822,38300.0
2007-12-17 09:30:00,26.0,26.17,25.74,25.75,46800.0,18.6035,18.7252,18.4175,18.4247,46800.0
2007-12-17 10:00:00,25.74,26.06,25.73,26.05,43200.0,18.4175,18.6465,18.4103,18.6393,43200.0
2007-12-17 10:30:00,26.04,26.14,25.94,26.01,24900.0,18.6322,18.7037,18.5606,18.6107,24900.0
2007-12-17 11:00:00,25.99,26.03,25.87,25.88,31000.0,18.5964,18.625,18.5105,18.5177,31000.0
2007-12-17 11:30:00,25.91,25.96,25.83,25.92,19500.0,18.5391,18.5749,18.4819,18.5463,19500.0
2007-12-17 12:00:00,25.89,25.94,25.82,25.82,25700.0,18.5248,18.5606,18.4747,18.4747,25700.0
2007-12-17 12:30:00,25.85,25.94,25.81,25.94,32800.0,18.4962,18.5606,18.4676,18.5606,32800.0
2007-12-17 13:00:00,25.94,25.99,25.78,25.8,30900.0,18.5606,18.5964,18.4461,18.4604,30900.0
2007-12-17 13:30:00,25.8,25.82,25.64,25.64,60600.0,18.4604,18.4747,18.3459,18.3459,60600.0
2007-12-17 14:00:00,25.65,25.69,25.59,25.61,49600.0,18.3531,18.3817,18.3102,18.3245,49600.0
2007-12-17 14:30:00,25.59,25.62,25.49,25.5,69600.0,18.3102,18.3316,18.2386,18.2458,69600.0
2007-12-17 15:00:00,25.51,25.52,25.38,25.43,45900.0,18.2529,18.2601,18.1599,18.1957,45900.0
2007-12-17 15:30:00,25.42,25.5,25.27,25.27,97300.0,18.1885,18.2458,18.0812,18.0812,97300.0
2007-12-18 09:30:00,25.6,25.6,24.86,24.86,101100.0,18.3173,18.3173,17.7878,17.7878,101100.0
2007-12-18 10:00:00,24.82,24.86,24.56,24.59,143500.0,17.7592,17.7878,17.5732,17.5946,143500.0
2007-12-18 10:30:00,24.59,24.69,24.35,24.42,110000.0,17.5946,17.6662,17.4229,17.473,110000.0
2007-12-18 11:00:00,24.42,24.5,24.36,24.45,135100.0,17.473,17.5303,17.4301,17.4945,135100.0
2007-12-18 11:30:00,24.44,24.49,24.19,24.2,99200.0,17.4873,17.5231,17.3084,17.3156,99200.0
2007-12-18 12:00:00,24.2,24.59,24.06,24.56,152300.0,17.3156,17.5946,17.2154,17.5732,152300.0
2007-12-18 12:30:00,24.55,24.61,24.45,24.48,144100.0,17.566,17.609,17.4945,17.5159,144100.0
2007-12-18 13:00:00,24.46,24.54,24.42,24.51,142600.0,17.5016,17.5589,17.473,17.5374,142600.0
2007-12-18 13:30:00,24.49,24.63,24.48,24.51,118200.0,17.5231,17.6233,17.5159,17.5374,118200.0
2007-12-18 14:00:00,24.5,24.64,24.44,24.56,246100.0,17.5303,17.6304,17.4873,17.5732,246100.0
2007-12-18 14:30:00,24.56,25.05,24.56,24.91,242200.0,17.5732,17.9238,17.5732,17.8236,242200.0
2007-12-18 15:00:00,24.91,25.03,24.87,24.91,302800.0,17.8236,17.9095,17.795,17.8236,302800.0
2007-12-18 15:30:00,24.92,24.95,24.78,24.85,338500.0,17.8308,17.8522,17.7306,17.7807,338500.0
2007-12-19 09:30:00,24.75,25.09,24.75,25.02,106600.0,17.7091,17.9524,17.7091,17.9023,106600.0
2007-12-19 10:00:00,25.03,25.35,24.98,25.35,100000.0,17.9095,18.1384,17.8737,18.1384,100000.0
2007-12-19 10:30:00,25.35,25.59,25.33,25.48,132600.0,18.1384,18.3102,18.1241,18.2315,132600.0
2007-12-19 11:00:00,25.48,25.56,25.18,25.37,53800.0,18.2315,18.2887,18.0168,18.1528,53800.0
2007-12-19 11:30:00,25.37,25.55,25.16,25.26,57200.0,18.1528,18.2815,18.0025,18.074,57200.0
2007-12-19 12:00:00,25.25,25.4,25.2,25.31,37900.0,18.0669,18.1742,18.0311,18.1098,37900.0
2007-12-19 12:30:00,25.31,25.36,25.2,25.35,55200.0,18.1098,18.1456,18.0311,18.1384,55200.0
2007-12-19 13:00:00,25.32,25.45,25.22,25.42,52900.0,18.117,18.21,18.0454,18.1885,52900.0
2007-12-19 13:30:00,25.41,25.44,25.25,25.29,25100.0,18.1814,18.2028,18.0669,18.0955,25100.0
2007-12-19 14:00:00,25.3,25.64,25.29,25.64,67300.0,18.1027,18.3459,18.0955,18.3459,67300.0
2007-12-19 14:30:00,25.62,25.72,25.5,25.52,65000.0,18.3316,18.4032,18.2458,18.2601,65000.0
2007-12-19 15:00:00,25.51,25.58,25.37,25.42,328900.0,18.2529,18.303,18.1528,18.1885,328900.0
2007-12-19 15:30:00,25.4,25.4,25.09,25.21,335100.0,18.1742,18.1742,17.9524,18.0383,335100.0
2007-12-20 09:30:00,25.3,25.3,24.74,24.74,65600.0,18.1027,18.1027,17.702,17.702,65600.0
2007-12-20 10:00:00,24.74,24.95,24.7,24.84,127600.0,17.702,17.8522,17.6734,17.7735,127600.0
2007-12-20 10:30:00,24.84,24.93,24.66,24.72,112200.0,17.7735,17.8379,17.6447,17.6877,112200.0
2007-12-20 11:00:00,24.72,24.72,24.48,24.52,93300.0,17.6877,17.6877,17.5159,17.5446,93300.0
2007-12-20 11:30:00,24.52,24.6,24.48,24.51,107000.0,17.5446,17.6018,17.5159,17.5374,107000.0
2007-12-20 12:00:00,24.49,24.55,24.44,24.47,150700.0,17.5231,17.566,17.4873,17.5088,150700.0
2007-12-20 12:30:00,24.47,24.48,24.37,24.4,71200.0,17.5088,17.5159,17.4372,17.4587,71200.0
2007-12-20 13:00:00,24.42,24.45,24.38,24.41,150500.0,17.473,17.4945,17.4444,17.4659,150500.0
2007-12-20 13:30:00,24.4,24.44,24.28,24.4,192500.0,17.4587,17.4873,17.3728,17.4587,192500.0
2007-12-20 14:00:00,24.4,24.41,24.29,24.35,115800.0,17.4587,17.4659,17.38,17.4229,115800.0
2007-12-20 14:30:00,24.36,24.41,24.33,24.38,266500.0,17.4301,17.4659,17.4086,17.4444,266500.0
2007-12-20 15:00:00,24.37,24.43,24.3,24.31,249300.0,17.4372,17.4802,17.3871,17.3943,249300.0
2007-12-20 15:30:00,24.3,24.41,24.21,24.28,427700.0,17.3871,17.4659,17.3228,17.3728,427700.0
2007-12-21 09:30:00,24.57,24.73,24.32,24.59,143800.0,17.5803,17.6948,17.4015,17.5946,143800.0
2007-12-21 10:00:00,24.61,24.77,24.51,24.52,151900.0,17.609,17.7234,17.5374,17.5446,151900.0
2007-12-21 10:30:00,24.52,24.57,24.33,24.35,60300.0,17.5446,17.5803,17.4086,17.4229,60300.0
2007-12-21 11:00:00,24.35,24.61,24.34,24.61,186900.0,17.4229,17.609,17.4158,17.609,186900.0
2007-12-21 11:30:00,24.59,24.61,24.47,24.6,120300.0,17.5946,17.609,17.5088,17.6018,120300.0
2007-12-21 12:00:00,24.6,24.8,24.53,24.73,132100.0,17.6018,17.7449,17.5517,17.6948,132100.0
2007-12-21 12:30:00,24.73,24.84,24.6,24.64,127000.0,17.6948,17.7735,17.6018,17.6304,127000.0
2007-12-21 13:00:00,24.64,24.71,24.63,24.66,93000.0,17.6304,17.6805,17.6233,17.6447,93000.0
2007-12-21 13:30:00,24.67,24.67,24.61,24.62,71200.0,17.6519,17.6519,17.609,17.6161,71200.0
2007-12-21 14:00:00,24.62,24.69,24.53,24.6,178200.0,17.6161,17.6662,17.5517,17.6018,178200.0
2007-12-21 14:30:00,24.6,24.63,24.55,24.61,68500.0,17.6018,17.6233,17.566,17.609,68500.0
2007-12-21 15:00:00,24.61,24.65,24.58,24.62,164000.0,17.609,17.6376,17.5875,17.6161,164000.0
2007-12-21 15:30:00,24.63,24.7,24.47,24.53,403700.0,17.6233,17.6734,17.5088,17.5517,403700.0
2007-12-24 09:30:00,24.8,24.8,24.25,24.46,110900.0,17.7449,17.7449,17.3514,17.5016,110900.0
2007-12-24 10:00:00,24.46,24.59,24.4,24.5,171600.0,17.5016,17.5946,17.4587,17.5303,171600.0
2007-12-24 10:30:00,24.51,24.54,24.45,24.51,108400.0,17.5374,17.5589,17.4945,17.5374,108400.0
2007-12-24 11:00:00,24.51,24.55,24.47,24.51,91400.0,17.5374,17.566,17.5088,17.5374,91400.0
2007-12-24 11:30:00,24.51,24.55,24.47,24.49,46000.0,17.5374,17.566,17.5088,17.5231,46000.0
2007-12-24 12:00:00,24.49,24.5,24.48,24.49,56400.0,17.5231,17.5303,17.5159,17.5231,56400.0
2007-12-24 12:30:00,24.5,24.5,24.47,24.49,95600.0,17.5303,17.5303,17.5088,17.5231,95600.0
2007-12-24 13:00:00,24.48,24.5,24.43,24.49,18600.0,17.5159,17.5303,17.4802,17.5231,18600.0
2007-12-24 13:30:00,24.49,24.49,24.49,24.49,0.0,17.5231,17.5231,17.5231,17.5231,0.0
2007-12-24 14:00:00,24.49,24.49,24.49,24.49,0.0,17.5231,17.5231,17.5231,17.5231,0.0
2007-12-24 14:30:00,24.49,24.49,24.49,24.49,0.0,17.5231,17.5231,17.5231,17.5231,0.0
2007-12-24 15:00:00,24.49,24.49,24.49,24.49,0.0,17.5231,17.5231,17.5231,17.5231,0.0
2007-12-24 15:30:00,24.49,24.49,24.49,24.49,0.0,17.5231,17.5231,17.5231,17.5231,0.0
2007-12-26 09:30:00,24.46,24.5,24.31,24.45,70600.0,17.5016,17.5303,17.3943,17.4945,70600.0
2007-12-26 10:00:00,24.47,24.54,24.42,24.49,84000.0,17.5088,17.5589,17.473,17.5231,84000.0
2007-12-26 10:30:00,24.5,24.53,24.31,24.43,49500.0,17.5303,17.5517,17.3943,17.4802,49500.0
2007-12-26 11:00:00,24.45,24.5,24.4,24.4,56700.0,17.4945,17.5303,17.4587,17.4587,56700.0
2007-12-26 11:30:00,24.38,24.45,24.31,24.35,37100.0,17.4444,17.4945,17.3943,17.4229,37100.0
2007-12-26 12:00:00,24.34,24.42,24.33,24.41,66100.0,17.4158,17.473,17.4086,17.4659,66100.0
2007-12-26 12:30:00,24.41,24.47,24.39,24.42,61200.0,17.4659,17.5088,17.4515,17.473,61200.0
2007-12-26 13:00:00,24.41,24.48,24.41,24.46,27000.0,17.4659,17.5159,17.4659,17.5016,27000.0
2007-12-26 13:30:00,24.46,24.68,24.39,24.67,75100.0,17.5016,17.659,17.4515,17.6519,75100.0
2007-12-26 14:00:00,24.67,24.72,24.44,24.53,83600.0,17.6519,17.6877,17.4873,17.5517,83600.0
2007-12-26 14:30:00,24.53,24.62,24.48,24.55,53900.0,17.5517,17.6161,17.5159,17.566,53900.0
2007-12-26 15:00:00,24.54,24.55,24.39,24.41,62900.0,17.5589,17.566,17.4515,17.4659,62900.0
2007-12-26 15:30:00,24.42,24.55,24.38,24.41,121400.0,17.473,17.566,17.4444,17.4659,121400.0
2007-12-27 09:30:00,24.29,24.57,24.16,24.36,48200.0,17.38,17.5803,17.287,17.4301,48200.0
2007-12-27 10:00:00,24.37,24.5,24.37,24.48,38300.0,17.4372,17.5303,17.4372,17.5159,38300.0
2007-12-27 10:30:00,24.49,24.51,24.32,24.36,71400.0,17.5231,17.5374,17.4015,17.4301,71400.0
2007-12-27 11:00:00,24.39,24.41,24.27,24.41,55800.0,17.4515,17.4659,17.3657,17.4659,55800.0
2007-12-27 11:30:00,24.4,24.55,24.37,24.54,24400.0,17.4587,17.566,17.4372,17.5589,24400.0
2007-12-27 12:00:00,24.53,24.54,24.32,24.33,36300.0,17.5517,17.5589,17.4015,17.4086,36300.0
2007-12-27 12:30:00,24.33,24.33,24.16,24.16,36900.0,17.4086,17.4086,17.287,17.287,36900.0
2007-12-27 13:00:00,24.17,24.35,24.14,24.35,28700.0,17.2941,17.4229,17.2727,17.4229,28700.0
2007-12-27 13:30:00,24.34,24.35,24.32,24.33,28300.0,17.4158,17.4229,17.4015,17.4086,28300.0
2007-12-27 14:00:00,24.33,24.49,24.32,24.48,46500.0,17.4086,17.5231,17.4015,17.5159,46500.0
2007-12-27 14:30:00,24.48,24.58,24.4,24.4,86300.0,17.5159,17.5875,17.4587,17.4587,86300.0
2007-12-27 15:00:00,24.4,24.47,24.29,24.29,36400.0,17.4587,17.5088,17.38,17.38,36400.0
2007-12-27 15:30:00,24.28,24.28,24.12,24.14,70800.0,17.3728,17.3728,17.2584,17.2727,70800.0
2007-12-28 09:30:00,24.14,24.42,24.0,24.39,99500.0,17.2727,17.473,17.1725,17.4515,99500.0
2007-12-28 10:00:00,24.37,24.38,24.11,24.21,48700.0,17.4372,17.4444,17.2512,17.3228,48700.0
2007-12-28 10:30:00,24.2,24.32,24.16,24.27,38200.0,17.3156,17.4015,17.287,17.3657,38200.0
2007-12-28 11:00:00,24.27,24.39,24.21,24.3,52100.0,17.3657,17.4515,17.3228,17.3871,52100.0
2007-12-28 11:30:00,24.31,24.35,24.25,24.26,63000.0,17.3943,17.4229,17.3514,17.3585,63000.0
2007-12-28 12:00:00,24.28,24.35,24.17,24.18,105200.0,17.3728,17.4229,17.2941,17.3013,105200.0
2007-12-28 12:30:00,24.18,24.2,24.05,24.08,38500.0,17.3013,17.3156,17.2083,17.2297,38500.0
2007-12-28 13:00:00,24.08,24.19,24.06,24.15,56100.0,17.2297,17.3084,17.2154,17.2798,56100.0
2007-12-28 13:30:00,24.15,24.19,24.09,24.16,30200.0,17.2798,17.3084,17.2369,17.287,30200.0
2007-12-28 14:00:00,24.16,24.16,24.03,24.06,28300.0,17.287,17.287,17.194,17.2154,28300.0
2007-12-28 14:30:00,24.07,24.14,24.05,24.11,24100.0,17.2226,17.2727,17.2083,17.2512,24100.0
2007-12-28 15:00:00,24.11,24.22,24.1,24.18,48300.0,17.2512,17.3299,17.244,17.3013,48300.0
2007-12-28 15:30:00,24.18,24.26,24.15,24.19,152100.0,17.3013,17.3585,17.2798,17.3084,152100.0
2007-12-31 09:30:00,24.03,24.38,23.83,23.96,37700.0,17.194,17.4444,17.0509,17.1439,37700.0
2007-12-31 10:00:00,23.98,24.1,23.96,24.06,37100.0,17.1582,17.244,17.1439,17.2154,37100.0
2007-12-31 10:30:00,24.06,24.06,24.0,24.03,47100.0,17.2154,17.2154,17.1725,17.194,47100.0
2007-12-31 11:00:00,24.03,24.14,24.01,24.1,47600.0,17.194,17.2727,17.1796,17.244,47600.0
2007-12-31 11:30:00,24.1,24.12,24.02,24.1,20400.0,17.244,17.2584,17.1868,17.244,20400.0
2007-12-31 12:00:00,24.1,24.22,24.05,24.07,25400.0,17.244,17.3299,17.2083,17.2226,25400.0
2007-12-31 12:30:00,24.06,24.14,24.04,24.06,17000.0,17.2154,17.2727,17.2011,17.2154,17000.0
2007-12-31 13:00:00,24.07,24.29,24.05,24.23,20300.0,17.2226,17.38,17.2083,17.3371,20300.0
2007-12-31 13:30:00,24.24,24.34,24.22,24.32,11500.0,17.3442,17.4158,17.3299,17.4015,11500.0
2007-12-31 14:00:00,24.3,24.42,24.28,24.4,28100.0,17.3871,17.473,17.3728,17.4587,28100.0
2007-12-31 14:30:00,24.4,24.43,24.35,24.38,29200.0,17.4587,17.4802,17.4229,17.4444,29200.0
2007-12-31 15:00:00,24.36,24.38,24.27,24.36,25300.0,17.4301,17.4444,17.3657,17.4301,25300.0
2007-12-31 15:30:00,24.35,24.41,24.22,24.23,99500.0,17.4229,17.4659,17.3299,17.3371,99500.0
2008-01-02 09:30:00,24.35,24.35,23.95,24.04,70200.0,17.4229,17.4229,17.1367,17.2011,70200.0
2008-01-02 10:00:00,24.04,24.04,23.81,23.83,125800.0,17.2011,17.2011,17.0365,17.0509,125800.0
2008-01-02 10:30:00,23.86,23.97,23.86,23.93,75500.0,17.0723,17.151,17.0723,17.1224,75500.0
2008-01-02 11:00:00,23.93,23.94,23.65,23.67,123800.0,17.1224,17.1296,16.9221,16.9364,123800.0
2008-01-02 11:30:00,23.67,23.67,23.33,23.42,156200.0,16.9364,16.9364,16.6931,16.7575,156200.0
2008-01-02 12:00:00,23.43,23.45,23.25,23.31,187200.0,16.7646,16.779,16.6359,16.6788,187200.0
2008-01-02 12:30:00,23.3,23.6,23.3,23.56,134600.0,16.6716,16.8863,16.6716,16.8577,134600.0
2008-01-02 13:00:00,23.57,23.57,23.24,23.32,165600.0,16.8648,16.8648,16.6287,16.6859,165600.0
2008-01-02 13:30:00,23.37,23.39,23.26,23.29,52400.0,16.7217,16.736,16.643,16.6645,52400.0
2008-01-02 14:00:00,23.3,23.49,23.25,23.44,119700.0,16.6716,16.8076,16.6359,16.7718,119700.0
2008-01-02 14:30:00,23.43,23.49,23.29,23.29,115700.0,16.7646,16.8076,16.6645,16.6645,115700.0
2008-01-02 15:00:00,23.31,23.45,23.26,23.28,210900.0,16.6788,16.779,16.643,16.6573,210900.0
2008-01-02 15:30:00,23.26,23.39,23.25,23.29,176400.0,16.643,16.736,16.6359,16.6645,176400.0
2008-01-03 09:30:00,23.25,23.5,23.04,23.2,129000.0,16.6359,16.8147,16.4856,16.6001,129000.0
2008-01-03 10:00:00,23.21,23.34,22.94,23.12,138300.0,16.6072,16.7002,16.414,16.5428,138300.0
2008-01-03 10:30:00,23.12,23.26,22.99,23.14,51000.0,16.5428,16.643,16.4498,16.5571,51000.0
2008-01-03 11:00:00,23.13,23.25,23.13,23.17,51700.0,16.55,16.6359,16.55,16.5786,51700.0
2008-01-03 11:30:00,23.17,23.21,23.09,23.12,40100.0,16.5786,16.6072,16.5214,16.5428,40100.0
2008-01-03 12:00:00,23.12,23.2,23.09,23.19,46700.0,16.5428,16.6001,16.5214,16.5929,46700.0
2008-01-03 12:30:00,23.19,23.24,23.08,23.23,66400.0,16.5929,16.6287,16.5142,16.6215,66400.0
2008-01-03 13:00:00,23.24,23.29,23.15,23.18,68500.0,16.6287,16.6645,16.5643,16.5858,68500.0
2008-01-03 13:30:00,23.18,23.2,23.15,23.15,38000.0,16.5858,16.6001,16.5643,16.5643,38000.0
2008-01-03 14:00:00,23.15,23.16,22.98,22.99,49600.0,16.5643,16.5715,16.4427,16.4498,49600.0
2008-01-03 14:30:00,22.98,23.11,22.98,23.11,102100.0,16.4427,16.5357,16.4427,16.5357,102100.0
2008-01-03 15:00:00,23.1,23.16,22.96,22.98,77000.0,16.5285,16.5715,16.4284,16.4427,77000.0
2008-01-03 15:30:00,22.99,23.15,22.96,23.01,310600.0,16.4498,16.5643,16.4284,16.4641,310600.0
2008-01-04 09:30:00,22.86,22.91,22.41,22.66,66600.0,16.3568,16.3926,16.0348,16.2137,66600.0
2008-01-04 10:00:00,22.65,22.67,22.5,22.51,73200.0,16.2065,16.2208,16.0992,16.1064,73200.0
2008-01-04 10:30:00,22.51,22.51,22.26,22.27,58100.0,16.1064,16.1064,15.9275,15.9346,58100.0
2008-01-04 11:00:00,22.26,22.43,22.2,22.41,82200.0,15.9275,16.0491,15.8846,16.0348,82200.0
2008-01-04 11:30:00,22.41,22.46,22.34,22.42,41100.0,16.0348,16.0706,15.9847,16.042,41100.0
2008-01-04 12:00:00,22.42,22.63,22.4,22.62,169300.0,16.042,16.1922,16.0277,16.1851,169300.0
2008-01-04 12:30:00,22.62,22.66,22.61,22.62,117400.0,16.1851,16.2137,16.1779,16.1851,117400.0
2008-01-04 13:00:00,22.62,22.63,22.45,22.53,54900.0,16.1851,16.1922,16.0634,16.1207,54900.0
2008-01-04 13:30:00,22.52,22.53,22.47,22.49,48400.0,16.1135,16.1207,16.0777,16.0921,48400.0
2008-01-04 14:00:00,22.49,22.54,22.46,22.5,90700.0,16.0921,16.1278,16.0706,16.0992,90700.0
2008-01-04 14:30:00,22.49,22.51,22.38,22.47,70900.0,16.0921,16.1064,16.0133,16.0777,70900.0
2008-01-04 15:00:00,22.47,22.5,22.39,22.45,68700.0,16.0777,16.0992,16.0205,16.0634,68700.0
2008-01-04 15:30:00,22.45,22.52,22.36,22.51,240200.0,16.0634,16.1135,15.999,16.1064,240200.0
2008-01-07 09:30:00,22.49,22.66,22.49,22.56,82100.0,16.0921,16.2137,16.0921,16.1421,82100.0
2008-01-07 10:00:00,22.56,22.65,22.13,22.13,110700.0,16.1421,16.2065,15.8345,15.8345,110700.0
2008-01-07 10:30:00,22.13,22.27,22.12,22.17,102400.0,15.8345,15.9346,15.8273,15.8631,102400.0
2008-01-07 11:00:00,22.17,22.22,21.78,21.91,263700.0,15.8631,15.8989,15.584,15.6771,263700.0
2008-01-07 11:30:00,21.88,22.14,21.83,22.02,262700.0,15.6556,15.8416,15.6198,15.7558,262700.0
2008-01-07 12:00:00,22.0,22.1,21.95,22.07,223300.0,15.7415,15.813,15.7057,15.7915,223300.0
2008-01-07 12:30:00,22.07,22.11,21.96,22.07,214500.0,15.7915,15.8202,15.7128,15.7915,214500.0
2008-01-07 13:00:00,22.06,22.07,21.95,21.99,183300.0,15.7844,15.7915,15.7057,15.7343,183300.0
2008-01-07 13:30:00,22.0,22.0,21.86,21.93,94400.0,15.7415,15.7415,15.6413,15.6914,94400.0
2008-01-07 14:00:00,21.92,21.95,21.71,21.78,135800.0,15.6842,15.7057,15.534,15.584,135800.0
2008-01-07 14:30:00,21.79,21.89,21.74,21.8,99900.0,15.5912,15.6627,15.5554,15.5983,99900.0
2008-01-07 15:00:00,21.8,21.8,21.68,21.68,95000.0,15.5983,15.5983,15.5125,15.5125,95000.0
2008-01-07 15:30:00,21.7,21.8,21.65,21.75,148100.0,15.5268,15.5983,15.491,15.5626,148100.0
2008-01-08 09:30:00,21.85,21.98,21.53,21.8,173700.0,15.6341,15.7271,15.4052,15.5983,173700.0
2008-01-08 10:00:00,21.78,22.0,21.6,21.65,102300.0,15.584,15.7415,15.4552,15.491,102300.0
2008-01-08 10:30:00,21.64,21.75,21.64,21.71,74900.0,15.4839,15.5626,15.4839,15.534,74900.0
2008-01-08 11:00:00,21.73,21.73,21.41,21.42,90500.0,15.5483,15.5483,15.3193,15.3264,90500.0
2008-01-08 11:30:00,21.41,21.49,21.16,21.18,83300.0,15.3193,15.3765,15.1404,15.1547,83300.0
2008-01-08 12:00:00,21.18,21.29,21.13,21.22,217200.0,15.1547,15.2334,15.1189,15.1833,217200.0
2008-01-08 12:30:00,21.22,21.25,21.09,21.11,133000.0,15.1833,15.2048,15.0903,15.1046,133000.0
2008-01-08 13:00:00,21.11,21.22,21.06,21.14,177000.0,15.1046,15.1833,15.0689,15.1261,177000.0
2008-01-08 13:30:00,21.15,21.23,21.04,21.15,89500.0,15.1333,15.1905,15.0546,15.1333,89500.0
2008-01-08 14:00:00,21.17,21.31,21.14,21.31,78800.0,15.1476,15.2477,15.1261,15.2477,78800.0
2008-01-08 14:30:00,21.31,21.35,21.04,21.05,187900.0,15.2477,15.2764,15.0546,15.0617,187900.0
2008-01-08 15:00:00,21.06,21.15,20.98,21.1,225000.0,15.0689,15.1333,15.0116,15.0975,225000.0
2008-01-08 15:30:00,21.1,21.15,20.94,20.94,288000.0,15.0975,15.1333,14.983,14.983,288000.0
2008-01-09 09:30:00,20.91,21.05,20.5,20.99,124300.0,14.9615,15.0617,14.6682,15.0188,124300.0
2008-01-09 10:00:00,21.0,21.08,20.89,20.99,208300.0,15.0259,15.0832,14.9472,15.0188,208300.0
2008-01-09 10:30:00,20.99,21.0,20.85,20.98,288800.0,15.0188,15.0259,14.9186,15.0116,288800.0
2008-01-09 11:00:00,20.98,21.08,20.94,21.02,141900.0,15.0116,15.0832,14.983,15.0402,141900.0
2008-01-09 11:30:00,21.01,21.16,20.86,20.88,173000.0,15.0331,15.1404,14.9258,14.9401,173000.0
2008-01-09 12:00:00,20.87,21.16,20.8,20.82,415900.0,14.9329,15.1404,14.8828,14.8971,415900.0
2008-01-09 12:30:00,20.81,20.82,20.68,20.75,347200.0,14.89,14.8971,14.797,14.8471,347200.0
2008-01-09 13:00:00,20.75,20.88,20.73,20.85,205900.0,14.8471,14.9401,14.8327,14.9186,205900.0
2008-01-09 13:30:00,20.85,20.89,20.75,20.87,361100.0,14.9186,14.9472,14.8471,14.9329,361100.0
2008-01-09 14:00:00,20.85,20.95,20.8,20.95,140700.0,14.9186,14.9902,14.8828,14.9902,140700.0
2008-01-09 14:30:00,20.94,20.97,20.87,20.9,258200.0,14.983,15.0045,14.9329,14.9544,258200.0
2008-01-09 15:00:00,20.9,21.16,20.89,21.06,573300.0,14.9544,15.1404,14.9472,15.0689,573300.0
2008-01-09 15:30:00,21.05,21.55,21.05,21.49,453800.0,15.0617,15.4195,15.0617,15.3765,453800.0
2008-01-10 09:30:00,21.19,21.44,20.95,21.33,105200.0,15.1619,15.3408,14.9902,15.2621,105200.0
2008-01-10 10:00:00,21.33,21.36,21.16,21.26,150500.0,15.2621,15.2835,15.1404,15.212,150500.0
2008-01-10 10:30:00,21.26,21.76,21.26,21.59,170800.0,15.212,15.5697,15.212,15.4481,170800.0
2008-01-10 11:00:00,21.58,21.67,21.48,21.61,175800.0,15.4409,15.5053,15.3694,15.4624,175800.0
2008-01-10 11:30:00,21.61,21.65,21.45,21.6,321400.0,15.4624,15.491,15.3479,15.4552,321400.0
2008-01-10 12:00:00,21.6,22.0,21.52,21.89,274700.0,15.4552,15.7415,15.398,15.6627,274700.0
2008-01-10 12:30:00,21.87,21.88,21.65,21.69,219700.0,15.6484,15.6556,15.491,15.5196,219700.0
2008-01-10 13:00:00,21.68,21.99,21.64,21.9,59300.0,15.5125,15.7343,15.4839,15.6699,59300.0
2008-01-10 13:30:00,21.92,21.92,21.6,21.65,70200.0,15.6842,15.6842,15.4552,15.491,70200.0
2008-01-10 14:00:00,21.65,21.96,21.45,21.77,268100.0,15.491,15.7128,15.3479,15.5769,268100.0
2008-01-10 14:30:00,21.8,22.05,21.72,21.99,136700.0,15.5983,15.7772,15.5411,15.7343,136700.0
2008-01-10 15:00:00,22.01,22.1,21.66,21.73,391100.0,15.7486,15.813,15.4982,15.5483,391100.0
2008-01-10 15:30:00,21.74,21.96,21.73,21.76,235300.0,15.5554,15.7128,15.5483,15.5697,235300.0
2008-01-11 09:30:00,21.55,21.55,21.09,21.35,76200.0,15.4195,15.4195,15.0903,15.2764,76200.0
2008-01-11 10:00:00,21.33,21.36,20.98,21.23,172800.0,15.2621,15.2835,15.0116,15.1905,172800.0
2008-01-11 10:30:00,21.23,21.66,21.21,21.56,76600.0,15.1905,15.4982,15.1762,15.4266,76600.0
2008-01-11 11:00:00,21.58,21.61,21.46,21.48,347700.0,15.4409,15.4624,15.3551,15.3694,347700.0
2008-01-11 11:30:00,21.49,21.73,21.48,21.59,238100.0,15.3765,15.5483,15.3694,15.4481,238100.0
2008-01-11 12:00:00,21.6,21.6,21.32,21.43,95700.0,15.4552,15.4552,15.2549,15.3336,95700.0
2008-01-11 12:30:00,21.42,21.43,21.32,21.4,264300.0,15.3264,15.3336,15.2549,15.3121,264300.0
2008-01-11 13:00:00,21.42,21.49,21.27,21.27,217800.0,15.3264,15.3765,15.2191,15.2191,217800.0
2008-01-11 13:30:00,21.26,21.35,21.09,21.28,105400.0,15.212,15.2764,15.0903,15.2263,105400.0
2008-01-11 14:00:00,21.29,21.62,21.27,21.49,290800.0,15.2334,15.4696,15.2191,15.3765,290800.0
2008-01-11 14:30:00,21.47,21.5,21.13,21.2,88200.0,15.3622,15.3837,15.1189,15.169,88200.0
2008-01-11 15:00:00,21.17,21.31,21.12,21.3,113500.0,15.1476,15.2477,15.1118,15.2406,113500.0
2008-01-11 15:30:00,21.28,21.4,21.2,21.3,214700.0,15.2263,15.3121,15.169,15.2406,214700.0
2008-01-14 09:30:00,21.69,21.75,20.84,20.84,85900.0,15.5196,15.5626,14.9114,14.9114,85900.0
2008-01-14 10:00:00,20.85,21.14,20.8,21.06,32300.0,14.9186,15.1261,14.8828,15.0689,32300.0
2008-01-14 10:30:00,21.07,21.23,20.92,21.08,32600.0,15.076,15.1905,14.9687,15.0832,32600.0
2008-01-14 11:00:00,21.1,21.25,21.03,21.23,46800.0,15.0975,15.2048,15.0474,15.1905,46800.0
2008-01-14 11:30:00,21.25,21.26,21.07,21.09,50900.0,15.2048,15.212,15.076,15.0903,50900.0
2008-01-14 12:00:00,21.09,21.14,21.03,21.03,26200.0,15.0903,15.1261,15.0474,15.0474,26200.0
2008-01-14 12:30:00,21.01,21.09,20.99,21.03,28100.0,15.0331,15.0903,15.0188,15.0474,28100.0
2008-01-14 13:00:00,21.03,21.08,20.95,21.04,53700.0,15.0474,15.0832,14.9902,15.0546,53700.0
2008-01-14 13:30:00,21.05,21.3,21.04,21.3,54400.0,15.0617,15.2406,15.0546,15.2406,54400.0
2008-01-14 14:00:00,21.3,21.3,21.21,21.25,80900.0,15.2406,15.2406,15.1762,15.2048,80900.0
2008-01-14 14:30:00,21.25,21.42,21.24,21.39,177200.0,15.2048,15.3264,15.1977,15.305,177200.0
2008-01-14 15:00:00,21.39,21.41,21.3,21.4,118800.0,15.305,15.3193,15.2406,15.3121,118800.0
2008-01-14 15:30:00,21.38,21.4,21.27,21.31,311100.0,15.2978,15.3121,15.2191,15.2477,311100.0
2008-01-15 09:30:00,20.87,21.22,20.87,21.07,101200.0,14.9329,15.1833,14.9329,15.076,101200.0
2008-01-15 10:00:00,21.06,21.23,21.01,21.11,178300.0,15.0689,15.1905,15.0331,15.1046,178300.0
2008-01-15 10:30:00,21.1,21.2,20.99,21.08,148800.0,15.0975,15.169,15.0188,15.0832,148800.0
2008-01-15 11:00:00,21.08,21.5,21.05,21.34,78800.0,15.0832,15.3837,15.0617,15.2692,78800.0
2008-01-15 11:30:00,21.32,21.39,21.13,21.27,64100.0,15.2549,15.305,15.1189,15.2191,64100.0
2008-01-15 12:00:00,21.29,21.34,21.16,21.27,81900.0,15.2334,15.2692,15.1404,15.2191,81900.0
2008-01-15 12:30:00,21.29,21.32,21.21,21.28,48500.0,15.2334,15.2549,15.1762,15.2263,48500.0
2008-01-15 13:00:00,21.29,21.52,21.28,21.46,94800.0,15.2334,15.398,15.2263,15.3551,94800.0
2008-01-15 13:30:00,21.48,21.6,21.4,21.57,101500.0,15.3694,15.4552,15.3121,15.4338,101500.0
2008-01-15 14:00:00,21.56,21.56,21.35,21.5,98400.0,15.4266,15.4266,15.2764,15.3837,98400.0
2008-01-15 14:30:00,21.52,21.54,21.32,21.36,85300.0,15.398,15.4123,15.2549,15.2835,85300.0
2008-01-15 15:00:00,21.38,21.46,21.22,21.42,135600.0,15.2978,15.3551,15.1833,15.3264,135600.0
2008-01-15 15:30:00,21.44,21.66,21.29,21.33,216500.0,15.3408,15.4982,15.2334,15.2621,216500.0
2008-01-16 09:30:00,21.12,21.7,21.12,21.41,45500.0,15.1118,15.5268,15.1118,15.3193,45500.0
2008-01-16 10:00:00,21.41,21.64,21.29,21.31,76500.0,15.3193,15.4839,15.2334,15.2477,76500.0
2008-01-16 10:30:00,21.35,21.63,21.35,21.52,63000.0,15.2764,15.4767,15.2764,15.398,63000.0
2008-01-16 11:00:00,21.51,21.81,21.43,21.76,71700.0,15.3908,15.6055,15.3336,15.5697,71700.0
2008-01-16 11:30:00,21.74,21.98,21.63,21.83,39000.0,15.5554,15.7271,15.4767,15.6198,39000.0
2008-01-16 12:00:00,21.83,22.05,21.74,21.87,51300.0,15.6198,15.7772,15.5554,15.6484,51300.0
2008-01-16 12:30:00,21.87,22.08,21.85,21.94,63400.0,15.6484,15.7987,15.6341,15.6985,63400.0
2008-01-16 13:00:00,21.9,21.96,21.72,21.87,56300.0,15.6699,15.7128,15.5411,15.6484,56300.0
2008-01-16 13:30:00,21.85,21.97,21.7,21.78,73400.0,15.6341,15.72,15.5268,15.584,73400.0
2008-01-16 14:00:00,21.81,22.23,21.69,22.19,174000.0,15.6055,15.906,15.5196,15.8774,174000.0
2008-01-16 14:30:00,22.19,22.41,22.16,22.36,184700.0,15.8774,16.0348,15.8559,15.999,184700.0
2008-01-16 15:00:00,22.32,22.35,22.02,22.2,291800.0,15.9704,15.9919,15.7558,15.8846,291800.0
2008-01-16 15:30:00,22.21,22.21,21.98,22.01,304900.0,15.8917,15.8917,15.7271,15.7486,304900.0
2008-01-17 09:30:00,21.94,21.99,21.69,21.83,101000.0,15.6985,15.7343,15.5196,15.6198,101000.0
2008-01-17 10:00:00,21.82,21.85,21.41,21.57,138200.0,15.6127,15.6341,15.3193,15.4338,138200.0
2008-01-17 10:30:00,21.57,21.58,21.25,21.46,98700.0,15.4338,15.4409,15.2048,15.3551,98700.0
2008-01-17 11:00:00,21.44,21.67,21.41,21.64,79000.0,15.3408,15.5053,15.3193,15.4839,79000.0
2008-01-17 11:30:00,21.63,21.71,21.49,21.62,77500.0,15.4767,15.534,15.3765,15.4696,77500.0
2008-01-17 12:00:00,21.51,21.56,21.48,21.55,63500.0,15.3908,15.4266,15.3694,15.4195,63500.0
2008-01-17 12:30:00,21.52,21.56,21.44,21.56,48300.0,15.398,15.4266,15.3408,15.4266,48300.0
2008-01-17 13:00:00,21.58,21.79,21.47,21.78,71400.0,15.4409,15.5912,15.3622,15.584,71400.0
2008-01-17 13:30:00,21.78,21.83,21.71,21.75,59600.0,15.584,15.6198,15.534,15.5626,59600.0
2008-01-17 14:00:00,21.75,22.15,21.62,21.63,247000.0,15.5626,15.8488,15.4696,15.4767,247000.0
2008-01-17 14:30:00,21.63,21.79,21.56,21.7,54700.0,15.4767,15.5912,15.4266,15.5268,54700.0
2008-01-17 15:00:00,21.7,21.74,21.41,21.46,68800.0,15.5268,15.5554,15.3193,15.3551,68800.0
2008-01-17 15:30:00,21.44,21.5,21.22,21.33,172300.0,15.3408,15.3837,15.1833,15.2621,172300.0
2008-01-18 09:30:00,21.36,21.77,21.34,21.53,79000.0,15.2835,15.5769,15.2692,15.4052,79000.0
2008-01-18 10:00:00,21.54,21.92,21.54,21.68,81300.0,15.4123,15.6842,15.4123,15.5125,81300.0
2008-01-18 10:30:00,21.69,21.8,21.56,21.76,57500.0,15.5196,15.5983,15.4266,15.5697,57500.0
2008-01-18 11:00:00,21.76,21.78,21.19,21.23,118000.0,15.5697,15.584,15.1619,15.1905,118000.0
2008-01-18 11:30:00,21.23,21.32,20.93,21.06,92400.0,15.1905,15.2549,14.9758,15.0689,92400.0
2008-01-18 12:00:00,21.09,21.29,20.97,21.29,45200.0,15.0903,15.2334,15.0045,15.2334,45200.0
2008-01-18 12:30:00,21.29,21.41,20.99,21.02,63400.0,15.2334,15.3193,15.0188,15.0402,63400.0
2008-01-18 13:00:00,21.02,21.29,21.02,21.09,20700.0,15.0402,15.2334,15.0402,15.0903,20700.0
2008-01-18 13:30:00,21.09,21.25,21.07,21.07,30200.0,15.0903,15.2048,15.076,15.076,30200.0
2008-01-18 14:00:00,21.09,21.2,21.02,21.05,34200.0,15.0903,15.169,15.0402,15.0617,34200.0
2008-01-18 14:30:00,21.05,21.18,20.9,20.96,50200.0,15.0617,15.1547,14.9544,14.9973,50200.0
2008-01-18 15:00:00,20.97,21.19,20.92,21.0,57100.0,15.0045,15.1619,14.9687,15.0259,57100.0
2008-01-18 15:30:00,21.03,21.22,20.85,21.09,100400.0,15.0474,15.1833,14.9186,15.0903,100400.0
2008-01-22 09:30:00,20.25,21.36,20.12,21.29,123700.0,14.4893,15.2835,14.3963,15.2334,123700.0
2008-01-22 10:00:00,21.28,21.36,21.04,21.2,179100.0,15.2263,15.2835,15.0546,15.169,179100.0
2008-01-22 10:30:00,21.21,21.84,21.2,21.72,121700.0,15.1762,15.627,15.169,15.5411,121700.0
2008-01-22 11:00:00,21.72,22.25,21.72,21.85,71600.0,15.5411,15.9203,15.5411,15.6341,71600.0
2008-01-22 11:30:00,21.84,21.95,21.7,21.78,104800.0,15.627,15.7057,15.5268,15.584,104800.0
2008-01-22 12:00:00,21.75,21.86,21.55,21.55,134800.0,15.5626,15.6413,15.4195,15.4195,134800.0
2008-01-22 12:30:00,21.55,21.76,21.49,21.51,89800.0,15.4195,15.5697,15.3765,15.3908,89800.0
2008-01-22 13:00:00,21.56,21.74,21.5,21.6,79300.0,15.4266,15.5554,15.3837,15.4552,79300.0
2008-01-22 13:30:00,21.56,21.66,21.5,21.64,42200.0,15.4266,15.4982,15.3837,15.4839,42200.0
2008-01-22 14:00:00,21.62,21.78,21.54,21.7,80300.0,15.4696,15.584,15.4123,15.5268,80300.0
2008-01-22 14:30:00,21.7,21.8,21.6,21.7,88100.0,15.5268,15.5983,15.4552,15.5268,88100.0
2008-01-22 15:00:00,21.7,21.93,21.7,21.9,115300.0,15.5268,15.6914,15.5268,15.6699,115300.0
2008-01-22 15:30:00,21.89,22.14,21.87,22.03,225200.0,15.6627,15.8416,15.6484,15.7629,225200.0
2008-01-23 09:30:00,21.51,22.92,21.5,22.88,128700.0,15.3908,16.3997,15.3837,16.3711,128700.0
2008-01-23 10:00:00,22.89,24.0,22.88,23.65,216800.0,16.3783,17.1725,16.3711,16.9221,216800.0
2008-01-23 10:30:00,23.65,24.35,23.54,24.24,166700.0,16.9221,17.4229,16.8434,17.3442,166700.0
2008-01-23 11:00:00,24.22,24.54,24.14,24.47,132900.0,17.3299,17.5589,17.2727,17.5088,132900.0
2008-01-23 11:30:00,24.47,24.5,23.96,24.03,219400.0,17.5088,17.5303,17.1439,17.194,219400.0
2008-01-23 12:00:00,24.03,24.39,24.0,24.22,159200.0,17.194,17.4515,17.1725,17.3299,159200.0
2008-01-23 12:30:00,24.23,24.23,24.0,24.16,111400.0,17.3371,17.3371,17.1725,17.287,111400.0
2008-01-23 13:00:00,24.19,24.28,24.04,24.17,120800.0,17.3084,17.3728,17.2011,17.2941,120800.0
2008-01-23 13:30:00,24.15,24.27,23.96,24.21,168000.0,17.2798,17.3657,17.1439,17.3228,168000.0
2008-01-23 14:00:00,24.22,24.53,24.19,24.53,158700.0,17.3299,17.5517,17.3084,17.5517,158700.0
2008-01-23 14:30:00,24.51,24.76,24.48,24.76,194800.0,17.5374,17.7163,17.5159,17.7163,194800.0
2008-01-23 15:00:00,24.74,25.41,24.37,24.74,235600.0,17.702,18.1814,17.4372,17.702,235600.0
2008-01-23 15:30:00,24.75,25.21,24.67,24.77,386000.0,17.7091,18.0383,17.6519,17.7234,386000.0
2008-01-24 09:30:00,24.65,25.01,24.28,24.35,78500.0,17.6376,17.8952,17.3728,17.4229,78500.0
2008-01-24 10:00:00,24.36,24.49,24.02,24.26,165400.0,17.4301,17.5231,17.1868,17.3585,165400.0
2008-01-24 10:30:00,24.21,24.3,24.07,24.17,133600.0,17.3228,17.3871,17.2226,17.2941,133600.0
2008-01-24 11:00:00,24.15,24.17,23.93,23.97,119200.0,17.2798,17.2941,17.1224,17.151,119200.0
2008-01-24 11:30:00,23.97,24.18,23.87,24.13,76800.0,17.151,17.3013,17.0795,17.2655,76800.0
2008-01-24 12:00:00,24.11,24.14,23.92,24.0,63900.0,17.2512,17.2727,17.1153,17.1725,63900.0
2008-01-24 12:30:00,24.0,24.02,23.79,23.98,65100.0,17.1725,17.1868,17.0222,17.1582,65100.0
2008-01-24 13:00:00,24.0,24.06,23.88,23.95,68100.0,17.1725,17.2154,17.0866,17.1367,68100.0
2008-01-24 13:30:00,23.95,24.09,23.87,23.96,120800.0,17.1367,17.2369,17.0795,17.1439,120800.0
2008-01-24 14:00:00,23.96,24.1,23.91,24.0,142100.0,17.1439,17.244,17.1081,17.1725,142100.0
2008-01-24 14:30:00,24.0,24.32,23.97,24.03,136200.0,17.1725,17.4015,17.151,17.194,136200.0
2008-01-24 15:00:00,24.05,24.05,23.89,23.91,85800.0,17.2083,17.2083,17.0938,17.1081,85800.0
2008-01-24 15:30:00,23.92,24.07,23.86,23.97,181600.0,17.1153,17.2226,17.0723,17.151,181600.0
2008-01-25 09:30:00,24.23,24.63,23.94,24.6,120700.0,17.3371,17.6233,17.1296,17.6018,120700.0
2008-01-25 10:00:00,24.6,24.84,24.6,24.6,93600.0,17.6018,17.7735,17.6018,17.6018,93600.0
2008-01-25 10:30:00,24.6,24.61,24.3,24.33,86100.0,17.6018,17.609,17.3871,17.4086,86100.0
2008-01-25 11:00:00,24.31,24.4,23.94,23.96,106400.0,17.3943,17.4587,17.1296,17.1439,106400.0
2008-01-25 11:30:00,23.96,24.43,23.95,24.43,73700.0,17.1439,17.4802,17.1367,17.4802,73700.0
2008-01-25 12:00:00,24.41,24.42,24.19,24.24,31700.0,17.4659,17.473,17.3084,17.3442,31700.0
2008-01-25 12:30:00,24.23,24.39,23.9,23.95,41600.0,17.3371,17.4515,17.1009,17.1367,41600.0
2008-01-25 13:00:00,23.98,24.0,23.82,23.96,91100.0,17.1582,17.1725,17.0437,17.1439,91100.0
2008-01-25 13:30:00,23.98,23.99,23.61,23.8,68200.0,17.1582,17.1653,16.8934,17.0294,68200.0
2008-01-25 14:00:00,23.81,23.98,23.78,23.86,49200.0,17.0365,17.1582,17.0151,17.0723,49200.0
2008-01-25 14:30:00,23.88,24.07,23.83,23.96,169700.0,17.0866,17.2226,17.0509,17.1439,169700.0
2008-01-25 15:00:00,23.98,23.99,23.78,23.91,158800.0,17.1582,17.1653,17.0151,17.1081,158800.0
2008-01-25 15:30:00,23.92,23.95,23.51,23.67,310200.0,17.1153,17.1367,16.8219,16.9364,310200.0
2008-01-28 09:30:00,23.8,23.82,23.2,23.34,104200.0,17.0294,17.0437,16.6001,16.7002,104200.0
2008-01-28 10:00:00,23.34,23.38,23.13,23.33,106300.0,16.7002,16.7289,16.55,16.6931,106300.0
2008-01-28 10:30:00,23.33,24.01,23.25,23.94,52200.0,16.6931,17.1796,16.6359,17.1296,52200.0
2008-01-28 11:00:00,23.97,24.29,23.9,24.1,134900.0,17.151,17.38,17.1009,17.244,134900.0
2008-01-28 11:30:00,24.13,24.39,24.08,24.3,149200.0,17.2655,17.4515,17.2297,17.3871,149200.0
2008-01-28 12:00:00,24.3,24.32,24.06,24.25,118400.0,17.3871,17.4015,17.2154,17.3514,118400.0
2008-01-28 12:30:00,24.28,24.41,24.24,24.33,44500.0,17.3728,17.4659,17.3442,17.4086,44500.0
2008-01-28 13:00:00,24.32,24.57,24.31,24.54,50100.0,17.4015,17.5803,17.3943,17.5589,50100.0
2008-01-28 13:30:00,24.57,24.65,24.41,24.6,44200.0,17.5803,17.6376,17.4659,17.6018,44200.0
2008-01-28 14:00:00,24.6,24.66,24.56,24.6,74500.0,17.6018,17.6447,17.5732,17.6018,74500.0
2008-01-28 14:30:00,24.6,24.89,24.6,24.68,102100.0,17.6018,17.8093,17.6018,17.659,102100.0
2008-01-28 15:00:00,24.7,24.86,24.46,24.53,142000.0,17.6734,17.7878,17.5016,17.5517,142000.0
2008-01-28 15:30:00,24.53,24.97,24.52,24.92,216800.0,17.5517,17.8665,17.5446,17.8308,216800.0
2008-01-29 09:30:00,24.44,24.45,22.06,22.39,553700.0,17.4873,17.4945,15.7844,16.0205,553700.0
2008-01-29 10:00:00,22.4,22.99,22.11,22.92,401300.0,16.0277,16.4498,15.8202,16.3997,401300.0
2008-01-29 10:30:00,22.94,22.98,22.67,22.83,294800.0,16.414,16.4427,16.2208,16.3353,294800.0
2008-01-29 11:00:00,22.83,23.08,22.75,23.05,681900.0,16.3353,16.5142,16.2781,16.4927,681900.0
2008-01-29 11:30:00,23.02,23.35,23.0,23.35,151800.0,16.4713,16.7074,16.457,16.7074,151800.0
2008-01-29 12:00:00,23.35,23.64,23.33,23.6,329400.0,16.7074,16.9149,16.6931,16.8863,329400.0
2008-01-29 12:30:00,23.58,23.78,23.58,23.72,197100.0,16.872,17.0151,16.872,16.9721,197100.0
2008-01-29 13:00:00,23.74,23.81,23.65,23.7,175800.0,16.9865,17.0365,16.9221,16.9578,175800.0
2008-01-29 13:30:00,23.69,23.76,23.66,23.69,122200.0,16.9507,17.0008,16.9292,16.9507,122200.0
2008-01-29 14:00:00,23.69,24.19,23.68,24.15,288300.0,16.9507,17.3084,16.9435,17.2798,288300.0
2008-01-29 14:30:00,24.16,24.22,23.94,23.95,149900.0,17.287,17.3299,17.1296,17.1367,149900.0
2008-01-29 15:00:00,23.94,24.17,23.92,24.05,166200.0,17.1296,17.2941,17.1153,17.2083,166200.0
2008-01-29 15:30:00,24.05,24.08,23.87,23.89,267400.0,17.2083,17.2297,17.0795,17.0938,267400.0
2008-01-30 09:30:00,23.62,23.8,23.34,23.69,145200.0,16.9006,17.0294,16.7002,16.9507,145200.0
2008-01-30 10:00:00,23.68,23.74,23.59,23.6,87100.0,16.9435,16.9865,16.8791,16.8863,87100.0
2008-01-30 10:30:00,23.6,23.68,23.6,23.63,56100.0,16.8863,16.9435,16.8863,16.9077,56100.0
2008-01-30 11:00:00,23.62,23.65,23.33,23.34,117400.0,16.9006,16.9221,16.6931,16.7002,117400.0
2008-01-30 11:30:00,23.34,23.5,23.21,23.46,97300.0,16.7002,16.8147,16.6072,16.7861,97300.0
2008-01-30 12:00:00,23.47,23.59,23.44,23.51,46100.0,16.7933,16.8791,16.7718,16.8219,46100.0
2008-01-30 12:30:00,23.5,23.58,23.41,23.42,41800.0,16.8147,16.872,16.7503,16.7575,41800.0
2008-01-30 13:00:00,23.41,23.51,23.4,23.5,86100.0,16.7503,16.8219,16.7432,16.8147,86100.0
2008-01-30 13:30:00,23.51,23.51,23.35,23.37,69100.0,16.8219,16.8219,16.7074,16.7217,69100.0
2008-01-30 14:00:00,23.39,23.77,23.19,23.58,223100.0,16.736,17.0079,16.5929,16.872,223100.0
2008-01-30 14:30:00,23.58,23.67,23.3,23.65,334200.0,16.872,16.9364,16.6716,16.9221,334200.0
2008-01-30 15:00:00,23.65,23.9,23.6,23.62,265600.0,16.9221,17.1009,16.8863,16.9006,265600.0
2008-01-30 15:30:00,23.61,23.66,23.09,23.32,347900.0,16.8934,16.9292,16.5214,16.6859,347900.0
2008-01-31 09:30:00,22.87,22.9,22.27,22.87,106000.0,16.364,16.3854,15.9346,16.364,106000.0
2008-01-31 10:00:00,22.85,23.2,22.75,22.95,88500.0,16.3496,16.6001,16.2781,16.4212,88500.0
2008-01-31 10:30:00,22.97,23.08,22.75,22.88,110400.0,16.4355,16.5142,16.2781,16.3711,110400.0
2008-01-31 11:00:00,22.89,23.47,22.79,23.44,102600.0,16.3783,16.7933,16.3067,16.7718,102600.0
2008-01-31 11:30:00,23.43,23.91,23.15,23.72,120800.0,16.7646,17.1081,16.5643,16.9721,120800.0
2008-01-31 12:00:00,23.7,23.78,23.55,23.66,71500.0,16.9578,17.0151,16.8505,16.9292,71500.0
2008-01-31 12:30:00,23.7,23.75,23.33,23.38,62500.0,16.9578,16.9936,16.6931,16.7289,62500.0
2008-01-31 13:00:00,23.38,23.39,23.13,23.26,106200.0,16.7289,16.736,16.55,16.643,106200.0
2008-01-31 13:30:00,23.26,23.46,23.25,23.46,103500.0,16.643,16.7861,16.6359,16.7861,103500.0
2008-01-31 14:00:00,23.46,23.64,23.42,23.56,70600.0,16.7861,16.9149,16.7575,16.8577,70600.0
2008-01-31 14:30:00,23.53,23.82,23.47,23.82,114500.0,16.8362,17.0437,16.7933,17.0437,114500.0
2008-01-31 15:00:00,23.82,24.03,23.8,24.01,249000.0,17.0437,17.194,17.0294,17.1796,249000.0
2008-01-31 15:30:00,24.01,24.11,23.99,24.06,278800.0,17.1796,17.2512,17.1653,17.2154,278800.0
2008-02-01 09:30:00,23.73,24.64,23.73,24.28,68900.0,16.9793,17.6304,16.9793,17.3728,68900.0
2008-02-01 10:00:00,24.3,24.58,24.17,24.52,119900.0,17.3871,17.5875,17.2941,17.5446,119900.0
2008-02-01 10:30:00,24.5,24.51,24.22,24.42,95500.0,17.5303,17.5374,17.3299,17.473,95500.0
2008-02-01 11:00:00,24.44,24.75,24.37,24.55,117200.0,17.4873,17.7091,17.4372,17.566,117200.0
2008-02-01 11:30:00,24.55,24.87,24.47,24.86,143200.0,17.566,17.795,17.5088,17.7878,143200.0
2008-02-01 12:00:00,24.86,25.14,24.79,25.11,128500.0,17.7878,17.9882,17.7378,17.9667,128500.0
2008-02-01 12:30:00,25.1,25.17,24.85,24.86,69700.0,17.9596,18.0097,17.7807,17.7878,69700.0
2008-02-01 13:00:00,24.86,25.16,24.84,25.15,68200.0,17.7878,18.0025,17.7735,17.9953,68200.0
2008-02-01 13:30:00,25.15,25.24,25.04,25.11,56600.0,17.9953,18.0597,17.9166,17.9667,56600.0
2008-02-01 14:00:00,25.11,25.26,25.09,25.25,66600.0,17.9667,18.074,17.9524,18.0669,66600.0
2008-02-01 14:30:00,25.25,25.53,25.21,25.49,127400.0,18.0669,18.2672,18.0383,18.2386,127400.0
2008-02-01 15:00:00,25.48,25.49,25.37,25.41,131500.0,18.2315,18.2386,18.1528,18.1814,131500.0
2008-02-01 15:30:00,25.41,25.75,25.38,25.62,123200.0,18.1814,18.4247,18.1599,18.3316,123200.0
2008-02-04 09:30:00,25.25,25.25,24.25,24.41,140100.0,18.1414,18.1414,17.4229,17.5379,140100.0
2008-02-04 10:00:00,24.4,24.52,24.01,24.02,125600.0,17.5307,17.6169,17.2505,17.2576,125600.0
2008-02-04 10:30:00,24.01,24.17,23.81,24.15,73000.0,17.2505,17.3654,17.1068,17.351,73000.0
2008-02-04 11:00:00,24.15,24.44,24.15,24.36,77000.0,17.351,17.5594,17.351,17.5019,77000.0
2008-02-04 11:30:00,24.37,24.62,24.37,24.51,73500.0,17.5091,17.6887,17.5091,17.6097,73500.0
2008-02-04 12:00:00,24.52,24.54,24.37,24.37,93000.0,17.6169,17.6313,17.5091,17.5091,93000.0
2008-02-04 12:30:00,24.37,24.41,24.31,24.32,67900.0,17.5091,17.5379,17.466,17.4732,67900.0
2008-02-04 13:00:00,24.32,24.35,24.2,24.24,46500.0,17.4732,17.4947,17.387,17.4157,46500.0
2008-02-04 13:30:00,24.23,24.37,24.2,24.25,25000.0,17.4085,17.5091,17.387,17.4229,25000.0
2008-02-04 14:00:00,24.26,24.28,24.17,24.2,46700.0,17.4301,17.4444,17.3654,17.387,46700.0
2008-02-04 14:30:00,24.2,24.34,24.18,24.31,57900.0,17.387,17.4876,17.3726,17.466,57900.0
2008-02-04 15:00:00,24.3,24.54,24.27,24.4,89300.0,17.4588,17.6313,17.4373,17.5307,89300.0
2008-02-04 15:30:00,24.39,24.49,24.23,24.35,131500.0,17.5235,17.5953,17.4085,17.4947,131500.0
2008-02-05 09:30:00,24.15,24.23,23.54,23.96,70800.0,17.351,17.4085,16.9128,17.2145,70800.0
2008-02-05 10:00:00,23.95,24.17,23.94,24.13,111400.0,17.2074,17.3654,17.2002,17.3367,111400.0
2008-02-05 10:30:00,24.1,24.17,23.72,23.73,57300.0,17.3151,17.3654,17.0421,17.0493,57300.0
2008-02-05 11:00:00,23.72,23.85,23.62,23.65,61200.0,17.0421,17.1355,16.9703,16.9918,61200.0
2008-02-05 11:30:00,23.67,24.04,23.66,23.99,32500.0,17.0062,17.272,16.999,17.2361,32500.0
2008-02-05 12:00:00,23.98,24.02,23.7,23.74,46100.0,17.2289,17.2576,17.0277,17.0565,46100.0
2008-02-05 12:30:00,23.77,23.9,23.69,23.69,40200.0,17.078,17.1714,17.0206,17.0206,40200.0
2008-02-05 13:00:00,23.69,23.81,23.59,23.74,76200.0,17.0206,17.1068,16.9487,17.0565,76200.0
2008-02-05 13:30:00,23.74,23.82,23.44,23.47,58500.0,17.0565,17.114,16.8409,16.8625,58500.0
2008-02-05 14:00:00,23.48,23.66,23.4,23.53,76900.0,16.8697,16.999,16.8122,16.9056,76900.0
2008-02-05 14:30:00,23.57,23.7,23.5,23.51,58500.0,16.9343,17.0277,16.884,16.8912,58500.0
2008-02-05 15:00:00,23.52,23.6,23.42,23.48,87400.0,16.8984,16.9559,16.8266,16.8697,87400.0
2008-02-05 15:30:00,23.48,23.57,23.31,23.43,171000.0,16.8697,16.9343,16.7475,16.8337,171000.0
2008-02-06 09:30:00,23.43,23.84,22.79,22.88,46800.0,16.8337,17.1283,16.3739,16.4386,46800.0
2008-02-06 10:00:00,22.9,23.42,22.9,23.02,43300.0,16.453,16.8266,16.453,16.5392,43300.0
2008-02-06 10:30:00,23.01,23.56,22.99,23.37,56900.0,16.532,16.9272,16.5176,16.7906,56900.0
2008-02-06 11:00:00,23.37,23.85,23.36,23.75,47500.0,16.7906,17.1355,16.7835,17.0637,47500.0
2008-02-06 11:30:00,23.75,23.82,23.59,23.76,27100.0,17.0637,17.114,16.9487,17.0708,27100.0
2008-02-06 12:00:00,23.75,23.78,23.21,23.27,32800.0,17.0637,17.0852,16.6757,16.7188,32800.0
2008-02-06 12:30:00,23.24,23.38,23.18,23.32,19300.0,16.6972,16.7978,16.6541,16.7547,19300.0
2008-02-06 13:00:00,23.32,23.49,23.22,23.27,19800.0,16.7547,16.8769,16.6829,16.7188,19800.0
2008-02-06 13:30:00,23.27,23.29,23.02,23.03,36300.0,16.7188,16.7332,16.5392,16.5464,36300.0
2008-02-06 14:00:00,23.04,23.15,22.92,23.06,32900.0,16.5535,16.6326,16.4673,16.5679,32900.0
2008-02-06 14:30:00,23.07,23.18,22.98,23.09,37500.0,16.5751,16.6541,16.5104,16.5895,37500.0
2008-02-06 15:00:00,23.1,23.16,22.95,23.02,77700.0,16.5967,16.6398,16.4889,16.5392,77700.0
2008-02-06 15:30:00,23.04,23.05,22.82,22.84,112400.0,16.5535,16.5607,16.3955,16.4099,112400.0
2008-02-07 09:30:00,22.87,23.34,22.6,22.84,60200.0,16.4314,16.7691,16.2374,16.4099,60200.0
2008-02-07 10:00:00,22.83,23.68,22.83,23.09,94100.0,16.4027,17.0134,16.4027,16.5895,94100.0
2008-02-07 10:30:00,23.06,23.09,22.67,22.81,55900.0,16.5679,16.5895,16.2877,16.3883,55900.0
2008-02-07 11:00:00,22.84,22.9,22.5,22.74,58600.0,16.4099,16.453,16.1656,16.338,58600.0
2008-02-07 11:30:00,22.78,22.95,22.65,22.75,32600.0,16.3667,16.4889,16.2733,16.3452,32600.0
2008-02-07 12:00:00,22.76,22.81,22.72,22.78,64300.0,16.3524,16.3883,16.3236,16.3667,64300.0
2008-02-07 12:30:00,22.79,22.83,22.74,22.83,88900.0,16.3739,16.4027,16.338,16.4027,88900.0
2008-02-07 13:00:00,22.84,22.91,22.75,22.84,61800.0,16.4099,16.4601,16.3452,16.4099,61800.0
2008-02-07 13:30:00,22.85,23.0,22.75,22.98,88800.0,16.417,16.5248,16.3452,16.5104,88800.0
2008-02-07 14:00:00,22.97,23.14,22.87,22.98,84700.0,16.5033,16.6254,16.4314,16.5104,84700.0
2008-02-07 14:30:00,22.96,23.13,22.85,22.91,69800.0,16.4961,16.6182,16.417,16.4601,69800.0
2008-02-07 15:00:00,22.88,23.0,22.69,22.88,81700.0,16.4386,16.5248,16.3021,16.4386,81700.0
2008-02-07 15:30:00,22.85,23.12,22.81,23.05,124900.0,16.417,16.611,16.3883,16.5607,124900.0
2008-02-08 09:30:00,23.27,23.27,22.72,22.79,83600.0,16.7188,16.7188,16.3236,16.3739,83600.0
2008-02-08 10:00:00,22.75,22.84,22.56,22.65,98600.0,16.3452,16.4099,16.2087,16.2733,98600.0
2008-02-08 10:30:00,22.61,22.93,22.55,22.65,68200.0,16.2446,16.4745,16.2015,16.2733,68200.0
2008-02-08 11:00:00,22.63,22.76,22.45,22.46,75400.0,16.259,16.3524,16.1296,16.1368,75400.0
2008-02-08 11:30:00,22.46,22.49,22.17,22.18,73500.0,16.1368,16.1584,15.9285,15.9357,73500.0
2008-02-08 12:00:00,22.19,22.34,22.17,22.34,72000.0,15.9428,16.0506,15.9285,16.0506,72000.0
2008-02-08 12:30:00,22.36,22.4,22.0,22.05,43900.0,16.065,16.0937,15.8063,15.8423,43900.0
2008-02-08 13:00:00,22.05,22.12,21.93,21.94,49800.0,15.8423,15.8926,15.756,15.7632,49800.0
2008-02-08 13:30:00,21.95,22.11,21.79,22.04,58700.0,15.7704,15.8854,15.6555,15.8351,58700.0
2008-02-08 14:00:00,22.01,22.3,21.92,22.27,43700.0,15.8135,16.0219,15.7489,16.0003,43700.0
2008-02-08 14:30:00,22.27,22.27,22.04,22.19,45300.0,16.0003,16.0003,15.8351,15.9428,45300.0
2008-02-08 15:00:00,22.19,22.28,22.13,22.28,65800.0,15.9428,16.0075,15.8997,16.0075,65800.0
2008-02-08 15:30:00,22.29,22.54,22.23,22.37,116100.0,16.0147,16.1943,15.9716,16.0722,116100.0
2008-02-11 09:30:00,22.23,22.48,21.33,21.39,80700.0,15.9716,16.1512,15.325,15.3681,80700.0
2008-02-11 10:00:00,21.4,21.63,21.4,21.58,80400.0,15.3753,15.5405,15.3753,15.5046,80400.0
2008-02-11 10:30:00,21.58,21.82,21.51,21.74,57800.0,15.5046,15.677,15.4543,15.6195,57800.0
2008-02-11 11:00:00,21.72,22.07,21.68,21.69,90300.0,15.6052,15.8566,15.5764,15.5836,90300.0
2008-02-11 11:30:00,21.69,22.15,21.65,22.04,59000.0,15.5836,15.9141,15.5549,15.8351,59000.0
2008-02-11 12:00:00,22.06,22.37,22.04,22.06,58500.0,15.8494,16.0722,15.8351,15.8494,58500.0
2008-02-11 12:30:00,22.06,22.33,22.06,22.28,37100.0,15.8494,16.0434,15.8494,16.0075,37100.0
2008-02-11 13:00:00,22.28,22.32,22.07,22.16,38700.0,16.0075,16.0362,15.8566,15.9213,38700.0
2008-02-11 13:30:00,22.16,22.28,22.11,22.18,48300.0,15.9213,16.0075,15.8854,15.9357,48300.0
2008-02-11 14:00:00,22.16,22.2,22.1,22.15,48500.0,15.9213,15.95,15.8782,15.9141,48500.0
2008-02-11 14:30:00,22.14,22.15,21.88,21.88,40700.0,15.9069,15.9141,15.7201,15.7201,40700.0
2008-02-11 15:00:00,21.9,22.05,21.84,22.01,62400.0,15.7345,15.8423,15.6914,15.8135,62400.0
2008-02-11 15:30:00,21.98,22.07,21.81,21.86,101500.0,15.792,15.8566,15.6698,15.7058,101500.0
2008-02-12 09:30:00,22.61,22.61,22.17,22.36,74700.0,16.2446,16.2446,15.9285,16.065,74700.0
2008-02-12 10:00:00,22.35,22.38,22.06,22.1,71900.0,16.0578,16.0794,15.8494,15.8782,71900.0
2008-02-12 10:30:00,22.11,22.44,22.1,22.37,107800.0,15.8854,16.1225,15.8782,16.0722,107800.0
2008-02-12 11:00:00,22.39,22.41,22.25,22.34,70400.0,16.0865,16.1009,15.986,16.0506,70400.0
2008-02-12 11:30:00,22.34,22.43,22.31,22.36,74000.0,16.0506,16.1153,16.0291,16.065,74000.0
2008-02-12 12:00:00,22.34,22.38,22.2,22.28,47000.0,16.0506,16.0794,15.95,16.0075,47000.0
2008-02-12 12:30:00,22.25,22.34,22.21,22.26,20600.0,15.986,16.0506,15.9572,15.9931,20600.0
2008-02-12 13:00:00,22.26,22.45,22.26,22.44,34100.0,15.9931,16.1296,15.9931,16.1225,34100.0
2008-02-12 13:30:00,22.44,22.65,22.38,22.65,28500.0,16.1225,16.2733,16.0794,16.2733,28500.0
2008-02-12 14:00:00,22.64,22.67,22.45,22.56,33300.0,16.2662,16.2877,16.1296,16.2087,33300.0
2008-02-12 14:30:00,22.55,22.66,22.34,22.64,44800.0,16.2015,16.2805,16.0506,16.2662,44800.0
2008-02-12 15:00:00,22.64,22.64,22.17,22.22,63000.0,16.2662,16.2662,15.9285,15.9644,63000.0
2008-02-12 15:30:00,22.23,22.44,22.23,22.42,110900.0,15.9716,16.1225,15.9716,16.1081,110900.0
2008-02-13 09:30:00,22.58,22.69,21.97,21.99,69900.0,16.2231,16.3021,15.7848,15.7992,69900.0
2008-02-13 10:00:00,21.99,22.37,21.95,22.05,73800.0,15.7992,16.0722,15.7704,15.8423,73800.0
2008-02-13 10:30:00,22.05,22.05,21.8,22.02,48400.0,15.8423,15.8423,15.6626,15.8207,48400.0
2008-02-13 11:00:00,22.02,22.14,21.96,22.14,47400.0,15.8207,15.9069,15.7776,15.9069,47400.0
2008-02-13 11:30:00,22.15,22.18,21.91,22.01,34900.0,15.9141,15.9357,15.7417,15.8135,34900.0
2008-02-13 12:00:00,21.98,22.19,21.93,21.96,34700.0,15.792,15.9428,15.756,15.7776,34700.0
2008-02-13 12:30:00,21.95,22.12,21.95,22.11,31100.0,15.7704,15.8926,15.7704,15.8854,31100.0
2008-02-13 13:00:00,22.12,22.24,21.98,22.0,45000.0,15.8926,15.9788,15.792,15.8063,45000.0
2008-02-13 13:30:00,21.99,22.09,21.87,21.9,76700.0,15.7992,15.871,15.7129,15.7345,76700.0
2008-02-13 14:00:00,21.91,21.99,21.85,21.85,66500.0,15.7417,15.7992,15.6986,15.6986,66500.0
2008-02-13 14:30:00,21.85,22.15,21.85,22.09,71000.0,15.6986,15.9141,15.6986,15.871,71000.0
2008-02-13 15:00:00,22.08,22.09,21.92,21.96,65500.0,15.8638,15.871,15.7489,15.7776,65500.0
2008-02-13 15:30:00,21.96,22.27,21.9,22.23,231100.0,15.7776,16.0003,15.7345,15.9716,231100.0
2008-02-14 09:30:00,22.24,22.24,21.79,22.0,42000.0,15.9788,15.9788,15.6555,15.8063,42000.0
2008-02-14 10:00:00,22.0,22.29,21.93,22.19,68100.0,15.8063,16.0147,15.756,15.9428,68100.0
2008-02-14 10:30:00,22.21,22.22,21.8,21.8,59100.0,15.9572,15.9644,15.6626,15.6626,59100.0
2008-02-14 11:00:00,21.8,21.87,21.67,21.8,34700.0,15.6626,15.7129,15.5692,15.6626,34700.0
2008-02-14 11:30:00,21.78,21.78,21.65,21.7,15100.0,15.6483,15.6483,15.5549,15.5908,15100.0
2008-02-14 12:00:00,21.71,21.83,21.59,21.83,34800.0,15.598,15.6842,15.5118,15.6842,34800.0
2008-02-14 12:30:00,21.82,21.82,21.64,21.7,37300.0,15.677,15.677,15.5477,15.5908,37300.0
2008-02-14 13:00:00,21.68,21.75,21.61,21.63,15600.0,15.5764,15.6267,15.5261,15.5405,15600.0
2008-02-14 13:30:00,21.63,21.76,21.63,21.73,16100.0,15.5405,15.6339,15.5405,15.6124,16100.0
2008-02-14 14:00:00,21.72,21.85,21.68,21.73,28400.0,15.6052,15.6986,15.5764,15.6124,28400.0
2008-02-14 14:30:00,21.71,21.73,21.51,21.59,67400.0,15.598,15.6124,15.4543,15.5118,67400.0
2008-02-14 15:00:00,21.59,21.66,21.49,21.57,110200.0,15.5118,15.5621,15.4399,15.4974,110200.0
2008-02-14 15:30:00,21.57,21.65,21.44,21.52,119800.0,15.4974,15.5549,15.404,15.4615,119800.0
2008-02-15 09:30:00,21.59,21.59,21.08,21.19,116500.0,15.5118,15.5118,15.1453,15.2244,116500.0
2008-02-15 10:00:00,21.15,21.53,21.11,21.53,70500.0,15.1956,15.4687,15.1669,15.4687,70500.0
2008-02-15 10:30:00,21.53,21.64,21.22,21.24,40900.0,15.4687,15.5477,15.2459,15.2603,40900.0
2008-02-15 11:00:00,21.25,21.25,21.12,21.13,50200.0,15.2675,15.2675,15.1741,15.1813,50200.0
2008-02-15 11:30:00,21.14,21.14,20.96,21.03,53200.0,15.1885,15.1885,15.0591,15.1094,53200.0
2008-02-15 12:00:00,21.03,21.18,21.02,21.04,45300.0,15.1094,15.2172,15.1022,15.1166,45300.0
2008-02-15 12:30:00,21.04,21.15,21.03,21.08,28300.0,15.1166,15.1956,15.1094,15.1453,28300.0
2008-02-15 13:00:00,21.09,21.16,21.02,21.09,24500.0,15.1525,15.2028,15.1022,15.1525,24500.0
2008-02-15 13:30:00,21.08,21.24,21.08,21.24,35700.0,15.1453,15.2603,15.1453,15.2603,35700.0
2008-02-15 14:00:00,21.24,21.29,21.14,21.22,31600.0,15.2603,15.2962,15.1885,15.2459,31600.0
2008-02-15 14:30:00,21.23,21.3,21.16,21.25,31700.0,15.2531,15.3034,15.2028,15.2675,31700.0
2008-02-15 15:00:00,21.24,21.4,21.21,21.26,35500.0,15.2603,15.3753,15.2387,15.2747,35500.0
2008-02-15 15:30:00,21.26,21.45,21.26,21.41,51600.0,15.2747,15.4112,15.2747,15.3824,51600.0
2008-02-19 09:30:00,21.53,21.82,21.21,21.25,35700.0,15.4687,15.677,15.2387,15.2675,35700.0
2008-02-19 10:00:00,21.25,21.48,21.21,21.41,56200.0,15.2675,15.4327,15.2387,15.3824,56200.0
2008-02-19 10:30:00,21.4,21.52,21.27,21.38,77500.0,15.3753,15.4615,15.2819,15.3609,77500.0
2008-02-19 11:00:00,21.38,21.42,21.03,21.19,23300.0,15.3609,15.3896,15.1094,15.2244,23300.0
2008-02-19 11:30:00,21.18,21.31,21.11,21.24,16300.0,15.2172,15.3106,15.1669,15.2603,16300.0
2008-02-19 12:00:00,21.25,21.39,21.18,21.38,19300.0,15.2675,15.3681,15.2172,15.3609,19300.0
2008-02-19 12:30:00,21.37,21.37,21.23,21.25,17600.0,15.3537,15.3537,15.2531,15.2675,17600.0
2008-02-19 13:00:00,21.26,21.57,21.26,21.51,21600.0,15.2747,15.4974,15.2747,15.4543,21600.0
2008-02-19 13:30:00,21.51,21.53,21.34,21.35,19400.0,15.4543,15.4687,15.3321,15.3393,19400.0
2008-02-19 14:00:00,21.37,21.56,21.28,21.52,31600.0,15.3537,15.4902,15.289,15.4615,31600.0
2008-02-19 14:30:00,21.51,21.53,21.25,21.25,39400.0,15.4543,15.4687,15.2675,15.2675,39400.0
2008-02-19 15:00:00,21.24,21.33,21.18,21.22,47900.0,15.2603,15.325,15.2172,15.2459,47900.0
2008-02-19 15:30:00,21.2,21.23,21.02,21.04,121900.0,15.2316,15.2531,15.1022,15.1166,121900.0
2008-02-20 09:30:00,21.02,21.35,21.02,21.24,100800.0,15.1022,15.3393,15.1022,15.2603,100800.0
2008-02-20 10:00:00,21.22,21.39,21.11,21.3,34900.0,15.2459,15.3681,15.1669,15.3034,34900.0
2008-02-20 10:30:00,21.28,21.29,21.18,21.2,17100.0,15.289,15.2962,15.2172,15.2316,17100.0
2008-02-20 11:00:00,21.19,21.49,21.18,21.39,52700.0,15.2244,15.4399,15.2172,15.3681,52700.0
2008-02-20 11:30:00,21.4,21.4,21.21,21.3,29000.0,15.3753,15.3753,15.2387,15.3034,29000.0
2008-02-20 12:00:00,21.3,21.72,21.24,21.62,69100.0,15.3034,15.6052,15.2603,15.5333,69100.0
2008-02-20 12:30:00,21.64,21.8,21.57,21.57,48000.0,15.5477,15.6626,15.4974,15.4974,48000.0
2008-02-20 13:00:00,21.54,21.72,21.34,21.35,44900.0,15.4758,15.6052,15.3321,15.3393,44900.0
2008-02-20 13:30:00,21.35,21.66,21.31,21.52,83800.0,15.3393,15.5621,15.3106,15.4615,83800.0
2008-02-20 14:00:00,21.49,21.57,21.27,21.46,97800.0,15.4399,15.4974,15.2819,15.4184,97800.0
2008-02-20 14:30:00,21.45,21.72,21.38,21.56,45900.0,15.4112,15.6052,15.3609,15.4902,45900.0
2008-02-20 15:00:00,21.54,21.56,21.27,21.3,69100.0,15.4758,15.4902,15.2819,15.3034,69100.0
2008-02-20 15:30:00,21.3,21.47,21.3,21.47,113000.0,15.3034,15.4255,15.3034,15.4255,113000.0
2008-02-21 09:30:00,21.72,21.78,21.29,21.32,136500.0,15.6052,15.6483,15.2962,15.3178,136500.0
2008-02-21 10:00:00,21.31,21.4,21.19,21.36,103500.0,15.3106,15.3753,15.2244,15.3465,103500.0
2008-02-21 10:30:00,21.37,21.42,21.26,21.32,108900.0,15.3537,15.3896,15.2747,15.3178,108900.0
2008-02-21 11:00:00,21.31,21.38,21.23,21.28,44700.0,15.3106,15.3609,15.2531,15.289,44700.0
2008-02-21 11:30:00,21.27,21.33,21.21,21.3,39800.0,15.2819,15.325,15.2387,15.3034,39800.0
2008-02-21 12:00:00,21.26,21.33,21.22,21.26,62600.0,15.2747,15.325,15.2459,15.2747,62600.0
2008-02-21 12:30:00,21.26,21.33,21.22,21.28,135400.0,15.2747,15.325,15.2459,15.289,135400.0
2008-02-21 13:00:00,21.28,21.31,21.15,21.24,64900.0,15.289,15.3106,15.1956,15.2603,64900.0
2008-02-21 13:30:00,21.25,21.3,21.19,21.26,62000.0,15.2675,15.3034,15.2244,15.2747,62000.0
2008-02-21 14:00:00,21.26,21.34,21.2,21.34,61700.0,15.2747,15.3321,15.2316,15.3321,61700.0
2008-02-21 14:30:00,21.33,21.35,21.19,21.25,60800.0,15.325,15.3393,15.2244,15.2675,60800.0
2008-02-21 15:00:00,21.25,21.36,21.2,21.31,131300.0,15.2675,15.3465,15.2316,15.3106,131300.0
2008-02-21 15:30:00,21.31,21.34,21.24,21.25,117600.0,15.3106,15.3321,15.2603,15.2675,117600.0
2008-02-22 09:30:00,21.26,21.35,21.05,21.17,45400.0,15.2747,15.3393,15.1238,15.21,45400.0
2008-02-22 10:00:00,21.2,21.3,21.0,21.19,61600.0,15.2316,15.3034,15.0879,15.2244,61600.0
2008-02-22 10:30:00,21.21,21.4,21.08,21.38,85900.0,15.2387,15.3753,15.1453,15.3609,85900.0
2008-02-22 11:00:00,21.36,21.45,21.17,21.18,33200.0,15.3465,15.4112,15.21,15.2172,33200.0
2008-02-22 11:30:00,21.19,21.32,21.16,21.25,36000.0,15.2244,15.3178,15.2028,15.2675,36000.0
2008-02-22 12:00:00,21.26,21.32,21.13,21.18,52300.0,15.2747,15.3178,15.1813,15.2172,52300.0
2008-02-22 12:30:00,21.18,21.3,21.17,21.19,51600.0,15.2172,15.3034,15.21,15.2244,51600.0
2008-02-22 13:00:00,21.19,21.33,21.18,21.21,41300.0,15.2244,15.325,15.2172,15.2387,41300.0
2008-02-22 13:30:00,21.21,21.28,21.16,21.22,37100.0,15.2387,15.289,15.2028,15.2459,37100.0
2008-02-22 14:00:00,21.21,21.23,21.15,21.19,31400.0,15.2387,15.2531,15.1956,15.2244,31400.0
2008-02-22 14:30:00,21.17,21.27,21.11,21.23,52000.0,15.21,15.2819,15.1669,15.2531,52000.0
2008-02-22 15:00:00,21.23,21.24,20.98,21.19,74100.0,15.2531,15.2603,15.0735,15.2244,74100.0
2008-02-22 15:30:00,21.22,21.74,21.21,21.59,126800.0,15.2459,15.6195,15.2387,15.5118,126800.0
2008-02-25 09:30:00,21.52,21.56,21.05,21.12,27800.0,15.4615,15.4902,15.1238,15.1741,27800.0
2008-02-25 10:00:00,21.14,21.55,21.12,21.55,50900.0,15.1885,15.483,15.1741,15.483,50900.0
2008-02-25 10:30:00,21.56,21.73,21.4,21.64,46100.0,15.4902,15.6124,15.3753,15.5477,46100.0
2008-02-25 11:00:00,21.63,21.63,21.42,21.42,13000.0,15.5405,15.5405,15.3896,15.3896,13000.0
2008-02-25 11:30:00,21.42,21.42,21.19,21.19,46100.0,15.3896,15.3896,15.2244,15.2244,46100.0
2008-02-25 12:00:00,21.16,21.26,21.12,21.15,16900.0,15.2028,15.2747,15.1741,15.1956,16900.0
2008-02-25 12:30:00,21.15,21.26,21.13,21.2,19100.0,15.1956,15.2747,15.1813,15.2316,19100.0
2008-02-25 13:00:00,21.21,21.32,21.1,21.11,25500.0,15.2387,15.3178,15.1597,15.1669,25500.0
2008-02-25 13:30:00,21.12,21.19,21.06,21.18,35400.0,15.1741,15.2244,15.131,15.2172,35400.0
2008-02-25 14:00:00,21.17,21.49,21.11,21.48,36800.0,15.21,15.4399,15.1669,15.4327,36800.0
2008-02-25 14:30:00,21.52,21.57,21.23,21.42,70500.0,15.4615,15.4974,15.2531,15.3896,70500.0
2008-02-25 15:00:00,21.43,21.68,21.4,21.67,35500.0,15.3968,15.5764,15.3753,15.5692,35500.0
2008-02-25 15:30:00,21.66,21.91,21.59,21.75,81400.0,15.5621,15.7417,15.5118,15.6267,81400.0
2008-02-26 09:30:00,21.46,21.88,21.46,21.65,28100.0,15.4184,15.7201,15.4184,15.5549,28100.0
2008-02-26 10:00:00,21.64,21.7,21.55,21.55,35400.0,15.5477,15.5908,15.483,15.483,35400.0
2008-02-26 10:30:00,21.54,21.66,21.43,21.51,31600.0,15.4758,15.5621,15.3968,15.4543,31600.0
2008-02-26 11:00:00,21.53,21.62,21.45,21.55,27600.0,15.4687,15.5333,15.4112,15.483,27600.0
2008-02-26 11:30:00,21.57,21.7,21.57,21.68,20800.0,15.4974,15.5908,15.4974,15.5764,20800.0
2008-02-26 12:00:00,21.69,21.7,21.63,21.69,35600.0,15.5836,15.5908,15.5405,15.5836,35600.0
2008-02-26 12:30:00,21.7,21.7,21.58,21.7,47000.0,15.5908,15.5908,15.5046,15.5908,47000.0
2008-02-26 13:00:00,21.7,21.75,21.61,21.67,46200.0,15.5908,15.6267,15.5261,15.5692,46200.0
2008-02-26 13:30:00,21.65,21.7,21.62,21.64,18400.0,15.5549,15.5908,15.5333,15.5477,18400.0
2008-02-26 14:00:00,21.65,21.69,21.63,21.67,31800.0,15.5549,15.5836,15.5405,15.5692,31800.0
2008-02-26 14:30:00,21.67,21.72,21.61,21.64,74500.0,15.5692,15.6052,15.5261,15.5477,74500.0
2008-02-26 15:00:00,21.64,21.67,21.47,21.59,46700.0,15.5477,15.5692,15.4255,15.5118,46700.0
2008-02-26 15:30:00,21.57,21.66,21.54,21.62,48300.0,15.4974,15.5621,15.4758,15.5333,48300.0
2008-02-27 09:30:00,21.49,21.68,21.4,21.52,100400.0,15.4399,15.5764,15.3753,15.4615,100400.0
2008-02-27 10:00:00,21.48,21.63,21.4,21.42,61000.0,15.4327,15.5405,15.3753,15.3896,61000.0
2008-02-27 10:30:00,21.41,21.67,21.4,21.58,109900.0,15.3824,15.5692,15.3753,15.5046,109900.0
2008-02-27 11:00:00,21.59,21.62,21.45,21.45,73900.0,15.5118,15.5333,15.4112,15.4112,73900.0
2008-02-27 11:30:00,21.45,21.59,21.45,21.5,96400.0,15.4112,15.5118,15.4112,15.4471,96400.0
2008-02-27 12:00:00,21.5,21.58,21.49,21.5,72000.0,15.4471,15.5046,15.4399,15.4471,72000.0
2008-02-27 12:30:00,21.49,21.56,21.46,21.49,74800.0,15.4399,15.4902,15.4184,15.4399,74800.0
2008-02-27 13:00:00,21.5,21.53,21.4,21.43,59300.0,15.4471,15.4687,15.3753,15.3968,59300.0
2008-02-27 13:30:00,21.42,21.46,21.25,21.32,54200.0,15.3896,15.4184,15.2675,15.3178,54200.0
2008-02-27 14:00:00,21.3,21.32,21.08,21.1,55400.0,15.3034,15.3178,15.1453,15.1597,55400.0
2008-02-27 14:30:00,21.1,21.23,21.1,21.21,77600.0,15.1597,15.2531,15.1597,15.2387,77600.0
2008-02-27 15:00:00,21.21,21.28,21.08,21.2,131300.0,15.2387,15.289,15.1453,15.2316,131300.0
2008-02-27 15:30:00,21.21,21.32,21.07,21.08,287300.0,15.2387,15.3178,15.1382,15.1453,287300.0
2008-02-28 09:30:00,20.69,20.74,20.06,20.17,189100.0,14.8651,14.9011,14.4125,14.4915,189100.0
2008-02-28 10:00:00,20.16,20.17,19.91,20.1,175500.0,14.4844,14.4915,14.3047,14.4412,175500.0
2008-02-28 10:30:00,20.09,20.14,19.97,19.97,106500.0,14.4341,14.47,14.3478,14.3478,106500.0
2008-02-28 11:00:00,19.96,19.99,19.76,19.85,243200.0,14.3407,14.3622,14.197,14.2616,243200.0
2008-02-28 11:30:00,19.87,20.03,19.84,19.97,303900.0,14.276,14.391,14.2544,14.3478,303900.0
2008-02-28 12:00:00,19.97,19.99,19.87,19.89,588000.0,14.3478,14.3622,14.276,14.2904,588000.0
2008-02-28 12:30:00,19.88,19.94,19.86,19.9,169500.0,14.2832,14.3263,14.2688,14.2976,169500.0
2008-02-28 13:00:00,19.9,19.9,19.82,19.84,178600.0,14.2976,14.2976,14.2401,14.2544,178600.0
2008-02-28 13:30:00,19.85,19.88,19.83,19.86,202600.0,14.2616,14.2832,14.2473,14.2688,202600.0
2008-02-28 14:00:00,19.86,20.02,19.81,19.96,166900.0,14.2688,14.3838,14.2329,14.3407,166900.0
2008-02-28 14:30:00,19.96,20.0,19.85,19.9,228300.0,14.3407,14.3694,14.2616,14.2976,228300.0
2008-02-28 15:00:00,19.9,19.9,19.75,19.77,228900.0,14.2976,14.2976,14.1898,14.2041,228900.0
2008-02-28 15:30:00,19.76,19.87,19.73,19.77,219400.0,14.197,14.276,14.1754,14.2041,219400.0
2008-02-29 09:30:00,19.71,19.78,18.95,19.01,281400.0,14.161,14.2113,13.615,13.6581,281400.0
2008-02-29 10:00:00,19.01,19.34,19.0,19.1,145000.0,13.6581,13.8952,13.6509,13.7228,145000.0
2008-02-29 10:30:00,19.08,19.16,19.01,19.06,46600.0,13.7084,13.7659,13.6581,13.694,46600.0
2008-02-29 11:00:00,19.05,19.12,19.01,19.05,36300.0,13.6869,13.7371,13.6581,13.6869,36300.0
2008-02-29 11:30:00,19.05,19.12,19.04,19.09,30600.0,13.6869,13.7371,13.6797,13.7156,30600.0
2008-02-29 12:00:00,19.08,19.12,19.03,19.08,36600.0,13.7084,13.7371,13.6725,13.7084,36600.0
2008-02-29 12:30:00,19.07,19.18,19.06,19.17,52300.0,13.7012,13.7803,13.694,13.7731,52300.0
2008-02-29 13:00:00,19.15,19.17,19.08,19.12,41100.0,13.7587,13.7731,13.7084,13.7371,41100.0
2008-02-29 13:30:00,19.13,19.15,19.05,19.05,74800.0,13.7443,13.7587,13.6869,13.6869,74800.0
2008-02-29 14:00:00,19.05,19.07,18.92,18.95,70900.0,13.6869,13.7012,13.5935,13.615,70900.0
2008-02-29 14:30:00,18.95,19.0,18.89,18.93,86000.0,13.615,13.6509,13.5719,13.6006,86000.0
2008-02-29 15:00:00,18.93,18.95,18.88,18.94,90000.0,13.6006,13.615,13.5647,13.6078,90000.0
2008-02-29 15:30:00,18.94,18.96,18.75,18.87,193700.0,13.6078,13.6222,13.4713,13.5575,193700.0
2008-03-03 09:30:00,18.9,18.95,18.5,18.55,173600.0,13.5791,13.615,13.2917,13.3276,173600.0
2008-03-03 10:00:00,18.55,18.57,18.39,18.46,168200.0,13.3276,13.342,13.2127,13.263,168200.0
2008-03-03 10:30:00,18.45,18.55,18.37,18.39,93000.0,13.2558,13.3276,13.1983,13.2127,93000.0
2008-03-03 11:00:00,18.39,18.54,18.3,18.48,113400.0,13.2127,13.3204,13.148,13.2773,113400.0
2008-03-03 11:30:00,18.48,18.66,18.44,18.58,50200.0,13.2773,13.4066,13.2486,13.3492,50200.0
2008-03-03 12:00:00,18.56,18.73,18.45,18.65,62800.0,13.3348,13.4569,13.2558,13.3995,62800.0
2008-03-03 12:30:00,18.64,18.69,18.51,18.51,63600.0,13.3923,13.4282,13.2989,13.2989,63600.0
2008-03-03 13:00:00,18.52,18.58,18.48,18.55,44500.0,13.3061,13.3492,13.2773,13.3276,44500.0
2008-03-03 13:30:00,18.56,18.66,18.52,18.56,41400.0,13.3348,13.4066,13.3061,13.3348,41400.0
2008-03-03 14:00:00,18.55,18.59,18.44,18.47,43300.0,13.3276,13.3564,13.2486,13.2701,43300.0
2008-03-03 14:30:00,18.48,18.55,18.45,18.5,65900.0,13.2773,13.3276,13.2558,13.2917,65900.0
2008-03-03 15:00:00,18.51,18.61,18.44,18.58,108100.0,13.2989,13.3707,13.2486,13.3492,108100.0
2008-03-03 15:30:00,18.58,18.65,18.51,18.6,156700.0,13.3492,13.3995,13.2989,13.3635,156700.0
2008-03-04 09:30:00,18.4,18.54,18.25,18.29,128100.0,13.2198,13.3204,13.1121,13.1408,128100.0
2008-03-04 10:00:00,18.25,18.32,18.25,18.28,316800.0,13.1121,13.1624,13.1121,13.1336,316800.0
2008-03-04 10:30:00,18.28,18.28,18.0,18.0,98600.0,13.1336,13.1336,12.9325,12.9325,98600.0
2008-03-04 11:00:00,18.0,18.28,17.97,18.28,139300.0,12.9325,13.1336,12.9109,13.1336,139300.0
2008-03-04 11:30:00,18.28,18.31,18.16,18.18,55600.0,13.1336,13.1552,13.0474,13.0618,55600.0
2008-03-04 12:00:00,18.17,18.25,18.17,18.19,68400.0,13.0546,13.1121,13.0546,13.069,68400.0
2008-03-04 12:30:00,18.19,18.24,18.1,18.1,59100.0,13.069,13.1049,13.0043,13.0043,59100.0
2008-03-04 13:00:00,18.1,18.17,18.07,18.15,73900.0,13.0043,13.0546,12.9828,13.0402,73900.0
2008-03-04 13:30:00,18.15,18.15,17.96,17.98,102000.0,13.0402,13.0402,12.9037,12.9181,102000.0
2008-03-04 14:00:00,17.98,18.0,17.86,17.92,69500.0,12.9181,12.9325,12.8319,12.875,69500.0
2008-03-04 14:30:00,17.92,18.08,17.92,18.05,102900.0,12.875,12.9899,12.875,12.9684,102900.0
2008-03-04 15:00:00,18.04,18.24,17.97,18.0,130200.0,12.9612,13.1049,12.9109,12.9325,130200.0
2008-03-04 15:30:00,18.01,18.25,17.99,18.06,187800.0,12.9396,13.1121,12.9253,12.9756,187800.0
2008-03-05 09:30:00,18.27,18.27,18.03,18.04,50000.0,13.1264,13.1264,12.954,12.9612,50000.0
2008-03-05 10:00:00,18.09,18.34,18.08,18.32,90700.0,12.9971,13.1767,12.9899,13.1624,90700.0
2008-03-05 10:30:00,18.32,18.35,18.18,18.21,110300.0,13.1624,13.1839,13.0618,13.0833,110300.0
2008-03-05 11:00:00,18.21,18.22,18.15,18.18,155400.0,13.0833,13.0905,13.0402,13.0618,155400.0
2008-03-05 11:30:00,18.18,18.22,18.17,18.21,96700.0,13.0618,13.0905,13.0546,13.0833,96700.0
2008-03-05 12:00:00,18.21,18.47,18.21,18.24,111900.0,13.0833,13.2701,13.0833,13.1049,111900.0
2008-03-05 12:30:00,18.26,18.3,18.23,18.26,110800.0,13.1193,13.148,13.0977,13.1193,110800.0
2008-03-05 13:00:00,18.26,18.3,18.14,18.2,170300.0,13.1193,13.148,13.033,13.0762,170300.0
2008-03-05 13:30:00,18.21,18.24,18.08,18.15,159600.0,13.0833,13.1049,12.9899,13.0402,159600.0
2008-03-05 14:00:00,18.15,18.22,18.09,18.1,133300.0,13.0402,13.0905,12.9971,13.0043,133300.0
2008-03-05 14:30:00,18.1,18.16,18.04,18.07,171900.0,13.0043,13.0474,12.9612,12.9828,171900.0
2008-03-05 15:00:00,18.07,18.21,18.01,18.11,203600.0,12.9828,13.0833,12.9396,13.0115,203600.0
2008-03-05 15:30:00,18.1,18.18,17.99,18.02,230700.0,13.0043,13.0618,12.9253,12.9468,230700.0
2008-03-06 09:30:00,17.88,18.01,17.57,17.63,64900.0,12.8462,12.9396,12.6235,12.6666,64900.0
2008-03-06 10:00:00,17.63,17.81,17.55,17.71,87000.0,12.6666,12.7959,12.6091,12.7241,87000.0
2008-03-06 10:30:00,17.7,17.74,17.49,17.49,219900.0,12.7169,12.7457,12.566,12.566,219900.0
2008-03-06 11:00:00,17.5,17.55,17.4,17.48,120500.0,12.5732,12.6091,12.5014,12.5589,120500.0
2008-03-06 11:30:00,17.5,17.51,17.46,17.51,86500.0,12.5732,12.5804,12.5445,12.5804,86500.0
2008-03-06 12:00:00,17.51,17.52,17.45,17.51,104600.0,12.5804,12.5876,12.5373,12.5804,104600.0
2008-03-06 12:30:00,17.51,17.52,17.4,17.42,161500.0,12.5804,12.5876,12.5014,12.5157,161500.0
2008-03-06 13:00:00,17.42,17.51,17.36,17.38,212100.0,12.5157,12.5804,12.4726,12.487,212100.0
2008-03-06 13:30:00,17.38,17.52,17.37,17.49,220000.0,12.487,12.5876,12.4798,12.566,220000.0
2008-03-06 14:00:00,17.49,17.5,17.44,17.45,85500.0,12.566,12.5732,12.5301,12.5373,85500.0
2008-03-06 14:30:00,17.46,17.49,17.38,17.45,71500.0,12.5445,12.566,12.487,12.5373,71500.0
2008-03-06 15:00:00,17.45,17.49,17.43,17.47,142500.0,12.5373,12.566,12.5229,12.5517,142500.0
2008-03-06 15:30:00,17.47,17.5,17.39,17.4,504200.0,12.5517,12.5732,12.4942,12.5014,504200.0
2008-03-07 09:30:00,17.3,17.81,17.26,17.74,185900.0,12.4295,12.7959,12.4008,12.7457,185900.0
2008-03-07 10:00:00,17.75,17.76,17.48,17.55,115600.0,12.7528,12.76,12.5589,12.6091,115600.0
2008-03-07 10:30:00,17.57,17.66,17.49,17.52,164900.0,12.6235,12.6882,12.566,12.5876,164900.0
2008-03-07 11:00:00,17.51,17.61,17.5,17.5,238100.0,12.5804,12.6523,12.5732,12.5732,238100.0
2008-03-07 11:30:00,17.5,17.54,17.5,17.54,141700.0,12.5732,12.602,12.5732,12.602,141700.0
2008-03-07 12:00:00,17.54,17.63,17.51,17.59,111600.0,12.602,12.6666,12.5804,12.6379,111600.0
2008-03-07 12:30:00,17.6,17.65,17.55,17.64,226900.0,12.6451,12.681,12.6091,12.6738,226900.0
2008-03-07 13:00:00,17.64,17.64,17.54,17.57,34700.0,12.6738,12.6738,12.602,12.6235,34700.0
2008-03-07 13:30:00,17.58,17.6,17.45,17.45,127700.0,12.6307,12.6451,12.5373,12.5373,127700.0
2008-03-07 14:00:00,17.45,17.56,17.45,17.47,176000.0,12.5373,12.6163,12.5373,12.5517,176000.0
2008-03-07 14:30:00,17.47,17.64,17.47,17.62,186300.0,12.5517,12.6738,12.5517,12.6594,186300.0
2008-03-07 15:00:00,17.63,17.75,17.57,17.65,336700.0,12.6666,12.7528,12.6235,12.681,336700.0
2008-03-07 15:30:00,17.65,17.66,17.5,17.61,259400.0,12.681,12.6882,12.5732,12.6523,259400.0
2008-03-10 09:30:00,17.56,17.69,17.43,17.69,43300.0,12.6163,12.7097,12.5229,12.7097,43300.0
2008-03-10 10:00:00,17.7,17.76,17.42,17.45,30300.0,12.7169,12.76,12.5157,12.5373,30300.0
2008-03-10 10:30:00,17.48,17.52,17.19,17.2,49600.0,12.5589,12.5876,12.3505,12.3577,49600.0
2008-03-10 11:00:00,17.2,17.34,17.09,17.09,65000.0,12.3577,12.4583,12.2787,12.2787,65000.0
2008-03-10 11:30:00,17.11,17.32,16.96,17.3,64900.0,12.293,12.4439,12.1852,12.4295,64900.0
2008-03-10 12:00:00,17.29,17.47,17.2,17.41,106300.0,12.4223,12.5517,12.3577,12.5086,106300.0
2008-03-10 12:30:00,17.41,17.59,17.38,17.48,119300.0,12.5086,12.6379,12.487,12.5589,119300.0
2008-03-10 13:00:00,17.49,17.5,17.31,17.31,67900.0,12.566,12.5732,12.4367,12.4367,67900.0
2008-03-10 13:30:00,17.32,17.37,17.2,17.21,25400.0,12.4439,12.4798,12.3577,12.3649,25400.0
2008-03-10 14:00:00,17.19,17.27,17.12,17.22,31300.0,12.3505,12.408,12.3002,12.3721,31300.0
2008-03-10 14:30:00,17.22,17.36,17.17,17.31,255800.0,12.3721,12.4726,12.3361,12.4367,255800.0
2008-03-10 15:00:00,17.31,17.32,17.17,17.24,63500.0,12.4367,12.4439,12.3361,12.3864,63500.0
2008-03-10 15:30:00,17.24,17.3,17.14,17.14,91000.0,12.3864,12.4295,12.3146,12.3146,91000.0
2008-03-11 09:30:00,17.59,18.12,17.56,17.76,187400.0,12.6379,13.0187,12.6163,12.76,187400.0
2008-03-11 10:00:00,17.75,17.84,17.58,17.81,161700.0,12.7528,12.8175,12.6307,12.7959,161700.0
2008-03-11 10:30:00,17.8,17.86,17.59,17.73,62400.0,12.7888,12.8319,12.6379,12.7385,62400.0
2008-03-11 11:00:00,17.73,17.82,17.65,17.7,41700.0,12.7385,12.8031,12.681,12.7169,41700.0
2008-03-11 11:30:00,17.69,17.72,17.36,17.44,53300.0,12.7097,12.7313,12.4726,12.5301,53300.0
2008-03-11 12:00:00,17.49,17.68,17.49,17.66,42100.0,12.566,12.7025,12.566,12.6882,42100.0
2008-03-11 12:30:00,17.64,17.67,17.37,17.62,46500.0,12.6738,12.6954,12.4798,12.6594,46500.0
2008-03-11 13:00:00,17.64,17.71,17.48,17.65,42000.0,12.6738,12.7241,12.5589,12.681,42000.0
2008-03-11 13:30:00,17.63,17.83,17.6,17.77,109100.0,12.6666,12.8103,12.6451,12.7672,109100.0
2008-03-11 14:00:00,17.77,17.83,17.69,17.74,566300.0,12.7672,12.8103,12.7097,12.7457,566300.0
2008-03-11 14:30:00,17.76,17.98,17.67,17.89,334400.0,12.76,12.9181,12.6954,12.8534,334400.0
2008-03-11 15:00:00,17.89,18.18,17.89,18.11,198700.0,12.8534,13.0618,12.8534,13.0115,198700.0
2008-03-11 15:30:00,18.11,18.25,17.98,18.1,443100.0,13.0115,13.1121,12.9181,13.0043,443100.0
2008-03-12 09:30:00,18.16,18.25,17.88,18.01,93400.0,13.0474,13.1121,12.8462,12.9396,93400.0
2008-03-12 10:00:00,18.01,18.14,17.87,18.06,70300.0,12.9396,13.033,12.8391,12.9756,70300.0
2008-03-12 10:30:00,18.09,18.4,18.09,18.28,204200.0,12.9971,13.2198,12.9971,13.1336,204200.0
2008-03-12 11:00:00,18.29,18.78,18.29,18.73,330900.0,13.1408,13.4929,13.1408,13.4569,330900.0
2008-03-12 11:30:00,18.74,18.75,18.51,18.53,68300.0,13.4641,13.4713,13.2989,13.3132,68300.0
2008-03-12 12:00:00,18.53,18.58,18.47,18.58,67200.0,13.3132,13.3492,13.2701,13.3492,67200.0
2008-03-12 12:30:00,18.58,18.66,18.43,18.47,54000.0,13.3492,13.4066,13.2414,13.2701,54000.0
2008-03-12 13:00:00,18.46,18.58,18.45,18.46,47900.0,13.263,13.3492,13.2558,13.263,47900.0
2008-03-12 13:30:00,18.45,18.45,18.21,18.3,31000.0,13.2558,13.2558,13.0833,13.148,31000.0
2008-03-12 14:00:00,18.3,18.32,18.18,18.28,131400.0,13.148,13.1624,13.0618,13.1336,131400.0
2008-03-12 14:30:00,18.28,18.45,18.21,18.31,253000.0,13.1336,13.2558,13.0833,13.1552,253000.0
2008-03-12 15:00:00,18.3,18.34,18.08,18.1,476700.0,13.148,13.1767,12.9899,13.0043,476700.0
2008-03-12 15:30:00,18.12,18.13,17.89,17.89,241900.0,13.0187,13.0259,12.8534,12.8534,241900.0
2008-03-13 09:30:00,17.68,17.74,17.39,17.62,136100.0,12.7025,12.7457,12.4942,12.6594,136100.0
2008-03-13 10:00:00,17.6,17.75,17.47,17.52,106700.0,12.6451,12.7528,12.5517,12.5876,106700.0
2008-03-13 10:30:00,17.52,17.78,17.46,17.5,134400.0,12.5876,12.7744,12.5445,12.5732,134400.0
2008-03-13 11:00:00,17.5,17.96,17.46,17.68,164800.0,12.5732,12.9037,12.5445,12.7025,164800.0
2008-03-13 11:30:00,17.65,17.82,17.65,17.78,81400.0,12.681,12.8031,12.681,12.7744,81400.0
2008-03-13 12:00:00,17.79,18.0,17.75,17.89,103200.0,12.7816,12.9325,12.7528,12.8534,103200.0
2008-03-13 12:30:00,17.89,17.92,17.74,17.81,55000.0,12.8534,12.875,12.7457,12.7959,55000.0
2008-03-13 13:00:00,17.82,18.11,17.74,18.1,124700.0,12.8031,13.0115,12.7457,13.0043,124700.0
2008-03-13 13:30:00,18.08,18.09,17.88,17.92,81100.0,12.9899,12.9971,12.8462,12.875,81100.0
2008-03-13 14:00:00,17.91,18.05,17.87,17.97,72100.0,12.8678,12.9684,12.8391,12.9109,72100.0
2008-03-13 14:30:00,17.96,17.96,17.76,17.86,65000.0,12.9037,12.9037,12.76,12.8319,65000.0
2008-03-13 15:00:00,17.91,17.98,17.78,17.87,63400.0,12.8678,12.9181,12.7744,12.8391,63400.0
2008-03-13 15:30:00,17.87,18.08,17.87,17.99,577600.0,12.8391,12.9899,12.8391,12.9253,577600.0
2008-03-14 09:30:00,18.28,18.44,17.75,17.75,122300.0,13.1336,13.2486,12.7528,12.7528,122300.0
2008-03-14 10:00:00,17.72,18.13,17.6,18.0,148300.0,12.7313,13.0259,12.6451,12.9325,148300.0
2008-03-14 10:30:00,18.01,18.04,17.65,17.78,81800.0,12.9396,12.9612,12.681,12.7744,81800.0
2008-03-14 11:00:00,17.78,17.8,17.56,17.72,104100.0,12.7744,12.7888,12.6163,12.7313,104100.0
2008-03-14 11:30:00,17.7,18.1,17.68,18.04,59900.0,12.7169,13.0043,12.7025,12.9612,59900.0
2008-03-14 12:00:00,18.02,18.03,17.85,17.99,44400.0,12.9468,12.954,12.8247,12.9253,44400.0
2008-03-14 12:30:00,17.98,18.03,17.75,17.79,109000.0,12.9181,12.954,12.7528,12.7816,109000.0
2008-03-14 13:00:00,17.77,17.83,17.66,17.75,75400.0,12.7672,12.8103,12.6882,12.7528,75400.0
2008-03-14 13:30:00,17.75,17.91,17.69,17.85,71200.0,12.7528,12.8678,12.7097,12.8247,71200.0
2008-03-14 14:00:00,17.8,17.85,17.5,17.59,132200.0,12.7888,12.8247,12.5732,12.6379,132200.0
2008-03-14 14:30:00,17.61,17.72,17.51,17.67,115300.0,12.6523,12.7313,12.5804,12.6954,115300.0
2008-03-14 15:00:00,17.68,18.07,17.61,18.02,129200.0,12.7025,12.9828,12.6523,12.9468,129200.0
2008-03-14 15:30:00,18.01,18.02,17.71,17.9,266600.0,12.9396,12.9468,12.7241,12.8606,266600.0
2008-03-17 09:30:00,17.27,17.77,17.2,17.46,92700.0,12.408,12.7672,12.3577,12.5445,92700.0
2008-03-17 10:00:00,17.46,17.64,17.33,17.56,77800.0,12.5445,12.6738,12.4511,12.6163,77800.0
2008-03-17 10:30:00,17.56,17.88,17.41,17.76,171200.0,12.6163,12.8462,12.5086,12.76,171200.0
2008-03-17 11:00:00,17.77,17.82,17.59,17.6,101200.0,12.7672,12.8031,12.6379,12.6451,101200.0
2008-03-17 11:30:00,17.6,17.77,17.58,17.6,103200.0,12.6451,12.7672,12.6307,12.6451,103200.0
2008-03-17 12:00:00,17.6,17.66,17.46,17.56,120100.0,12.6451,12.6882,12.5445,12.6163,120100.0
2008-03-17 12:30:00,17.56,17.65,17.46,17.52,77900.0,12.6163,12.681,12.5445,12.5876,77900.0
2008-03-17 13:00:00,17.52,17.63,17.42,17.54,112800.0,12.5876,12.6666,12.5157,12.602,112800.0
2008-03-17 13:30:00,17.55,17.65,17.4,17.64,192900.0,12.6091,12.681,12.5014,12.6738,192900.0
2008-03-17 14:00:00,17.63,17.86,17.55,17.55,71300.0,12.6666,12.8319,12.6091,12.6091,71300.0
2008-03-17 14:30:00,17.56,18.05,17.54,17.92,139800.0,12.6163,12.9684,12.602,12.875,139800.0
2008-03-17 15:00:00,17.94,18.07,17.81,17.89,130000.0,12.8893,12.9828,12.7959,12.8534,130000.0
2008-03-17 15:30:00,17.89,18.22,17.89,18.06,149300.0,12.8534,13.0905,12.8534,12.9756,149300.0
2008-03-18 09:30:00,18.5,18.88,18.25,18.25,42300.0,13.2917,13.5647,13.1121,13.1121,42300.0
2008-03-18 10:00:00,18.25,18.31,18.17,18.27,149100.0,13.1121,13.1552,13.0546,13.1264,149100.0
2008-03-18 10:30:00,18.25,18.66,18.23,18.54,86700.0,13.1121,13.4066,13.0977,13.3204,86700.0
2008-03-18 11:00:00,18.49,18.62,18.31,18.4,73200.0,13.2845,13.3779,13.1552,13.2198,73200.0
2008-03-18 11:30:00,18.4,18.56,18.32,18.33,72100.0,13.2198,13.3348,13.1624,13.1696,72100.0
2008-03-18 12:00:00,18.36,18.44,18.31,18.36,52200.0,13.1911,13.2486,13.1552,13.1911,52200.0
2008-03-18 12:30:00,18.36,18.5,18.3,18.45,69700.0,13.1911,13.2917,13.148,13.2558,69700.0
2008-03-18 13:00:00,18.45,18.57,18.32,18.48,40400.0,13.2558,13.342,13.1624,13.2773,40400.0
2008-03-18 13:30:00,18.47,18.53,18.39,18.46,19700.0,13.2701,13.3132,13.2127,13.263,19700.0
2008-03-18 14:00:00,18.44,18.48,18.07,18.15,110500.0,13.2486,13.2773,12.9828,13.0402,110500.0
2008-03-18 14:30:00,18.14,18.43,17.94,18.41,238800.0,13.033,13.2414,12.8893,13.227,238800.0
2008-03-18 15:00:00,18.42,18.56,18.34,18.45,106700.0,13.2342,13.3348,13.1767,13.2558,106700.0
2008-03-18 15:30:00,18.46,18.72,18.39,18.7,122300.0,13.263,13.4498,13.2127,13.4354,122300.0
2008-03-19 09:30:00,18.71,18.88,18.41,18.78,37600.0,13.4426,13.5647,13.227,13.4929,37600.0
2008-03-19 10:00:00,18.78,18.88,18.62,18.62,35500.0,13.4929,13.5647,13.3779,13.3779,35500.0
2008-03-19 10:30:00,18.6,18.65,18.35,18.61,69400.0,13.3635,13.3995,13.1839,13.3707,69400.0
2008-03-19 11:00:00,18.61,18.89,18.58,18.84,78700.0,13.3707,13.5719,13.3492,13.536,78700.0
2008-03-19 11:30:00,18.84,18.94,18.76,18.86,26100.0,13.536,13.6078,13.4785,13.5503,26100.0
2008-03-19 12:00:00,18.86,18.88,18.7,18.72,52100.0,13.5503,13.5647,13.4354,13.4498,52100.0
2008-03-19 12:30:00,18.7,18.74,18.48,18.52,35400.0,13.4354,13.4641,13.2773,13.3061,35400.0
2008-03-19 13:00:00,18.52,18.61,18.44,18.56,30600.0,13.3061,13.3707,13.2486,13.3348,30600.0
2008-03-19 13:30:00,18.56,18.56,18.33,18.35,34600.0,13.3348,13.3348,13.1696,13.1839,34600.0
2008-03-19 14:00:00,18.36,18.44,18.32,18.39,50400.0,13.1911,13.2486,13.1624,13.2127,50400.0
2008-03-19 14:30:00,18.37,18.54,18.33,18.54,103300.0,13.1983,13.3204,13.1696,13.3204,103300.0
2008-03-19 15:00:00,18.53,18.65,18.36,18.36,78000.0,13.3132,13.3995,13.1911,13.1911,78000.0
2008-03-19 15:30:00,18.35,18.43,18.21,18.24,178500.0,13.1839,13.2414,13.0833,13.1049,178500.0
2008-03-20 09:30:00,18.28,18.6,18.01,18.45,116600.0,13.1336,13.3635,12.9396,13.2558,116600.0
2008-03-20 10:00:00,18.48,18.71,18.38,18.5,37800.0,13.2773,13.4426,13.2055,13.2917,37800.0
2008-03-20 10:30:00,18.51,18.71,18.46,18.71,54000.0,13.2989,13.4426,13.263,13.4426,54000.0
2008-03-20 11:00:00,18.71,18.81,18.71,18.74,59100.0,13.4426,13.5144,13.4426,13.4641,59100.0
2008-03-20 11:30:00,18.73,18.76,18.48,18.48,45200.0,13.4569,13.4785,13.2773,13.2773,45200.0
2008-03-20 12:00:00,18.5,18.56,18.35,18.42,73000.0,13.2917,13.3348,13.1839,13.2342,73000.0
2008-03-20 12:30:00,18.43,18.55,18.36,18.5,102200.0,13.2414,13.3276,13.1911,13.2917,102200.0
2008-03-20 13:00:00,18.48,18.66,18.48,18.61,88900.0,13.2773,13.4066,13.2773,13.3707,88900.0
2008-03-20 13:30:00,18.6,18.72,18.52,18.54,68400.0,13.3635,13.4498,13.3061,13.3204,68400.0
2008-03-20 14:00:00,18.54,18.72,18.54,18.7,68000.0,13.3204,13.4498,13.3204,13.4354,68000.0
2008-03-20 14:30:00,18.69,18.93,18.68,18.84,86400.0,13.4282,13.6006,13.421,13.536,86400.0
2008-03-20 15:00:00,18.83,19.0,18.83,18.92,74400.0,13.5288,13.6509,13.5288,13.5935,74400.0
2008-03-20 15:30:00,18.9,19.2,18.88,19.2,168800.0,13.5791,13.7946,13.5647,13.7946,168800.0
2008-03-24 09:30:00,19.23,19.47,18.88,19.3,91000.0,13.8162,13.9886,13.5647,13.8665,91000.0
2008-03-24 10:00:00,19.31,19.63,19.28,19.59,63300.0,13.8737,14.1036,13.8521,14.0748,63300.0
2008-03-24 10:30:00,19.61,19.82,19.57,19.74,69000.0,14.0892,14.2401,14.0605,14.1826,69000.0
2008-03-24 11:00:00,19.75,19.95,19.75,19.92,86500.0,14.1898,14.3335,14.1898,14.3119,86500.0
2008-03-24 11:30:00,19.91,20.06,19.88,19.93,116800.0,14.3047,14.4125,14.2832,14.3191,116800.0
2008-03-24 12:00:00,19.93,19.95,19.78,19.91,37900.0,14.3191,14.3335,14.2113,14.3047,37900.0
2008-03-24 12:30:00,19.94,19.95,19.74,19.74,37200.0,14.3263,14.3335,14.1826,14.1826,37200.0
2008-03-24 13:00:00,19.74,19.78,19.6,19.63,53100.0,14.1826,14.2113,14.082,14.1036,53100.0
2008-03-24 13:30:00,19.61,19.66,19.59,19.66,36600.0,14.0892,14.1251,14.0748,14.1251,36600.0
2008-03-24 14:00:00,19.65,19.72,19.64,19.68,57200.0,14.1179,14.1682,14.1107,14.1395,57200.0
2008-03-24 14:30:00,19.72,19.78,19.56,19.58,43600.0,14.1682,14.2113,14.0533,14.0676,43600.0
2008-03-24 15:00:00,19.56,19.7,19.48,19.67,99300.0,14.0533,14.1539,13.9958,14.1323,99300.0
2008-03-24 15:30:00,19.68,19.73,19.61,19.73,263100.0,14.1395,14.1754,14.0892,14.1754,263100.0
2008-03-25 09:30:00,19.76,19.79,19.33,19.35,84700.0,14.197,14.2185,13.888,13.9024,84700.0
2008-03-25 10:00:00,19.34,19.5,19.17,19.37,71600.0,13.8952,14.0102,13.7731,13.9168,71600.0
2008-03-25 10:30:00,19.4,19.49,19.37,19.44,44500.0,13.9383,14.003,13.9168,13.9671,44500.0
2008-03-25 11:00:00,19.44,19.54,19.4,19.52,61600.0,13.9671,14.0389,13.9383,14.0245,61600.0
2008-03-25 11:30:00,19.52,19.6,19.44,19.44,52800.0,14.0245,14.082,13.9671,13.9671,52800.0
2008-03-25 12:00:00,19.43,19.67,19.43,19.67,44800.0,13.9599,14.1323,13.9599,14.1323,44800.0
2008-03-25 12:30:00,19.67,19.7,19.62,19.65,37200.0,14.1323,14.1539,14.0964,14.1179,37200.0
2008-03-25 13:00:00,19.65,19.76,19.59,19.75,42200.0,14.1179,14.197,14.0748,14.1898,42200.0
2008-03-25 13:30:00,19.77,19.86,19.73,19.81,46400.0,14.2041,14.2688,14.1754,14.2329,46400.0
2008-03-25 14:00:00,19.81,19.88,19.7,19.79,99400.0,14.2329,14.2832,14.1539,14.2185,99400.0
2008-03-25 14:30:00,19.79,19.82,19.72,19.77,69200.0,14.2185,14.2401,14.1682,14.2041,69200.0
2008-03-25 15:00:00,19.76,19.77,19.64,19.7,77100.0,14.197,14.2041,14.1107,14.1539,77100.0
2008-03-25 15:30:00,19.7,19.76,19.65,19.76,121400.0,14.1539,14.197,14.1179,14.197,121400.0
2008-03-26 09:30:00,19.54,19.75,19.2,19.23,160300.0,14.0389,14.1898,13.7946,13.8162,160300.0
2008-03-26 10:00:00,19.22,19.33,19.03,19.07,75200.0,13.809,13.888,13.6725,13.7012,75200.0
2008-03-26 10:30:00,19.06,19.07,18.75,18.78,70900.0,13.694,13.7012,13.4713,13.4929,70900.0
2008-03-26 11:00:00,18.8,18.91,18.73,18.91,67300.0,13.5072,13.5863,13.4569,13.5863,67300.0
2008-03-26 11:30:00,18.88,18.96,18.8,18.91,41200.0,13.5647,13.6222,13.5072,13.5863,41200.0
2008-03-26 12:00:00,18.91,19.02,18.91,18.99,38300.0,13.5863,13.6653,13.5863,13.6437,38300.0
2008-03-26 12:30:00,18.98,18.99,18.75,18.79,51000.0,13.6366,13.6437,13.4713,13.5,51000.0
2008-03-26 13:00:00,18.79,18.86,18.71,18.72,62900.0,13.5,13.5503,13.4426,13.4498,62900.0
2008-03-26 13:30:00,18.7,18.73,18.65,18.69,35900.0,13.4354,13.4569,13.3995,13.4282,35900.0
2008-03-26 14:00:00,18.67,18.76,18.62,18.69,90800.0,13.4138,13.4785,13.3779,13.4282,90800.0
2008-03-26 14:30:00,18.69,18.87,18.67,18.87,68100.0,13.4282,13.5575,13.4138,13.5575,68100.0
2008-03-26 15:00:00,18.88,18.95,18.71,18.72,82600.0,13.5647,13.615,13.4426,13.4498,82600.0
2008-03-26 15:30:00,18.73,18.78,18.65,18.68,106600.0,13.4569,13.4929,13.3995,13.421,106600.0
2008-03-27 09:30:00,18.74,18.84,18.56,18.64,26300.0,13.4641,13.536,13.3348,13.3923,26300.0
2008-03-27 10:00:00,18.63,18.63,18.32,18.4,57900.0,13.3851,13.3851,13.1624,13.2198,57900.0
2008-03-27 10:30:00,18.4,18.55,18.37,18.48,41900.0,13.2198,13.3276,13.1983,13.2773,41900.0
2008-03-27 11:00:00,18.47,18.62,18.4,18.56,44900.0,13.2701,13.3779,13.2198,13.3348,44900.0
2008-03-27 11:30:00,18.56,18.63,18.47,18.54,40700.0,13.3348,13.3851,13.2701,13.3204,40700.0
2008-03-27 12:00:00,18.54,18.72,18.53,18.72,49400.0,13.3204,13.4498,13.3132,13.4498,49400.0
2008-03-27 12:30:00,18.74,18.77,18.52,18.52,40100.0,13.4641,13.4857,13.3061,13.3061,40100.0
2008-03-27 13:00:00,18.52,18.58,18.46,18.5,55900.0,13.3061,13.3492,13.263,13.2917,55900.0
2008-03-27 13:30:00,18.5,18.5,18.3,18.38,55800.0,13.2917,13.2917,13.148,13.2055,55800.0
2008-03-27 14:00:00,18.39,18.58,18.36,18.56,84700.0,13.2127,13.3492,13.1911,13.3348,84700.0
2008-03-27 14:30:00,18.57,18.66,18.41,18.47,65700.0,13.342,13.4066,13.227,13.2701,65700.0
2008-03-27 15:00:00,18.46,18.56,18.34,18.39,69200.0,13.263,13.3348,13.1767,13.2127,69200.0
2008-03-27 15:30:00,18.41,18.48,18.22,18.24,243800.0,13.227,13.2773,13.0905,13.1049,243800.0
2008-03-28 09:30:00,18.11,18.66,18.0,18.0,102400.0,13.0115,13.4066,12.9325,12.9325,102400.0
2008-03-28 10:00:00,18.0,18.05,17.65,17.8,72800.0,12.9325,12.9684,12.681,12.7888,72800.0
2008-03-28 10:30:00,17.81,17.87,17.7,17.77,48900.0,12.7959,12.8391,12.7169,12.7672,48900.0
2008-03-28 11:00:00,17.76,17.9,17.73,17.87,36500.0,12.76,12.8606,12.7385,12.8391,36500.0
2008-03-28 11:30:00,17.87,18.09,17.82,18.06,31500.0,12.8391,12.9971,12.8031,12.9756,31500.0
2008-03-28 12:00:00,18.06,18.09,17.91,17.92,25900.0,12.9756,12.9971,12.8678,12.875,25900.0
2008-03-28 12:30:00,17.92,18.0,17.85,17.86,29300.0,12.875,12.9325,12.8247,12.8319,29300.0
2008-03-28 13:00:00,17.85,17.88,17.75,17.76,19800.0,12.8247,12.8462,12.7528,12.76,19800.0
2008-03-28 13:30:00,17.76,17.77,17.65,17.69,27300.0,12.76,12.7672,12.681,12.7097,27300.0
2008-03-28 14:00:00,17.66,17.72,17.59,17.59,32600.0,12.6882,12.7313,12.6379,12.6379,32600.0
2008-03-28 14:30:00,17.59,17.63,17.56,17.61,27200.0,12.6379,12.6666,12.6163,12.6523,27200.0
2008-03-28 15:00:00,17.6,17.6,17.52,17.55,44600.0,12.6451,12.6451,12.5876,12.6091,44600.0
2008-03-28 15:30:00,17.54,17.58,17.5,17.51,109700.0,12.602,12.6307,12.5732,12.5804,109700.0
2008-03-31 09:30:00,17.52,18.28,17.42,17.6,70600.0,12.5876,13.1336,12.5157,12.6451,70600.0
2008-03-31 10:00:00,17.57,17.69,17.56,17.61,75100.0,12.6235,12.7097,12.6163,12.6523,75100.0
2008-03-31 10:30:00,17.6,17.91,17.6,17.91,66600.0,12.6451,12.8678,12.6451,12.8678,66600.0
2008-03-31 11:00:00,17.91,18.06,17.82,18.01,63400.0,12.8678,12.9756,12.8031,12.9396,63400.0
2008-03-31 11:30:00,18.02,18.37,18.02,18.27,69400.0,12.9468,13.1983,12.9468,13.1264,69400.0
2008-03-31 12:00:00,18.27,18.29,18.15,18.25,53800.0,13.1264,13.1408,13.0402,13.1121,53800.0
2008-03-31 12:30:00,18.24,18.39,18.22,18.33,42400.0,13.1049,13.2127,13.0905,13.1696,42400.0
2008-03-31 13:00:00,18.33,18.34,18.27,18.29,39100.0,13.1696,13.1767,13.1264,13.1408,39100.0
2008-03-31 13:30:00,18.31,18.33,18.2,18.2,46000.0,13.1552,13.1696,13.0762,13.0762,46000.0
2008-03-31 14:00:00,18.22,18.22,18.04,18.06,41500.0,13.0905,13.0905,12.9612,12.9756,41500.0
2008-03-31 14:30:00,18.07,18.1,17.83,17.88,99300.0,12.9828,13.0043,12.8103,12.8462,99300.0
2008-03-31 15:00:00,17.88,17.89,17.72,17.73,156000.0,12.8462,12.8534,12.7313,12.7385,156000.0
2008-03-31 15:30:00,17.74,17.78,17.69,17.74,229500.0,12.7457,12.7744,12.7097,12.7457,229500.0
2008-04-01 09:30:00,17.9,18.48,17.9,18.23,53500.0,12.8606,13.2773,12.8606,13.0977,53500.0
2008-04-01 10:00:00,18.25,18.38,18.15,18.2,86500.0,13.1121,13.2055,13.0402,13.0762,86500.0
2008-04-01 10:30:00,18.21,18.26,18.13,18.15,96800.0,13.0833,13.1193,13.0259,13.0402,96800.0
2008-04-01 11:00:00,18.15,18.16,17.96,17.97,72800.0,13.0402,13.0474,12.9037,12.9109,72800.0
2008-04-01 11:30:00,17.96,18.06,17.87,17.96,37400.0,12.9037,12.9756,12.8391,12.9037,37400.0
2008-04-01 12:00:00,17.97,18.06,17.93,18.05,55100.0,12.9109,12.9756,12.8822,12.9684,55100.0
2008-04-01 12:30:00,18.05,18.12,18.0,18.0,55000.0,12.9684,13.0187,12.9325,12.9325,55000.0
2008-04-01 13:00:00,18.0,18.03,17.98,18.0,61700.0,12.9325,12.954,12.9181,12.9325,61700.0
2008-04-01 13:30:00,18.0,18.06,17.97,17.98,39100.0,12.9325,12.9756,12.9109,12.9181,39100.0
2008-04-01 14:00:00,18.0,18.01,17.89,17.93,80500.0,12.9325,12.9396,12.8534,12.8822,80500.0
2008-04-01 14:30:00,17.91,18.01,17.9,17.95,114000.0,12.8678,12.9396,12.8606,12.8965,114000.0
2008-04-01 15:00:00,17.95,18.2,17.95,18.17,94600.0,12.8965,13.0762,12.8965,13.0546,94600.0
2008-04-01 15:30:00,18.17,18.3,18.0,18.3,214000.0,13.0546,13.148,12.9325,13.148,214000.0
2008-04-02 09:30:00,18.36,18.36,17.87,18.15,119200.0,13.1911,13.1911,12.8391,13.0402,119200.0
2008-04-02 10:00:00,18.12,18.33,18.1,18.31,105800.0,13.0187,13.1696,13.0043,13.1552,105800.0
2008-04-02 10:30:00,18.31,18.66,18.3,18.66,139600.0,13.1552,13.4066,13.148,13.4066,139600.0
2008-04-02 11:00:00,18.64,18.67,18.41,18.43,119700.0,13.3923,13.4138,13.227,13.2414,119700.0
2008-04-02 11:30:00,18.42,18.48,18.42,18.48,128100.0,13.2342,13.2773,13.2342,13.2773,128100.0
2008-04-02 12:00:00,18.47,18.54,18.44,18.51,89300.0,13.2701,13.3204,13.2486,13.2989,89300.0
2008-04-02 12:30:00,18.5,18.59,18.49,18.58,49700.0,13.2917,13.3564,13.2845,13.3492,49700.0
2008-04-02 13:00:00,18.58,18.73,18.57,18.7,90000.0,13.3492,13.4569,13.342,13.4354,90000.0
2008-04-02 13:30:00,18.7,18.72,18.61,18.66,47500.0,13.4354,13.4498,13.3707,13.4066,47500.0
2008-04-02 14:00:00,18.68,18.74,18.62,18.73,56200.0,13.421,13.4641,13.3779,13.4569,56200.0
2008-04-02 14:30:00,18.73,18.73,18.56,18.57,92700.0,13.4569,13.4569,13.3348,13.342,92700.0
2008-04-02 15:00:00,18.57,18.58,18.43,18.52,86200.0,13.342,13.3492,13.2414,13.3061,86200.0
2008-04-02 15:30:00,18.52,18.53,18.29,18.43,238300.0,13.3061,13.3132,13.1408,13.2414,238300.0
2008-04-03 09:30:00,18.3,18.41,18.07,18.2,378900.0,13.148,13.227,12.9828,13.0762,378900.0
2008-04-03 10:00:00,18.2,18.25,18.05,18.06,185500.0,13.0762,13.1121,12.9684,12.9756,185500.0
2008-04-03 10:30:00,18.06,18.11,17.86,17.86,128200.0,12.9756,13.0115,12.8319,12.8319,128200.0
2008-04-03 11:00:00,17.86,18.11,17.86,18.11,99100.0,12.8319,13.0115,12.8319,13.0115,99100.0
2008-04-03 11:30:00,18.11,18.19,18.02,18.18,61700.0,13.0115,13.069,12.9468,13.0618,61700.0
2008-04-03 12:00:00,18.18,18.25,18.15,18.23,81700.0,13.0618,13.1121,13.0402,13.0977,81700.0
2008-04-03 12:30:00,18.21,18.29,18.18,18.23,88200.0,13.0833,13.1408,13.0618,13.0977,88200.0
2008-04-03 13:00:00,18.22,18.3,18.2,18.27,54200.0,13.0905,13.148,13.0762,13.1264,54200.0
2008-04-03 13:30:00,18.27,18.3,18.17,18.18,44900.0,13.1264,13.148,13.0546,13.0618,44900.0
2008-04-03 14:00:00,18.17,18.28,18.17,18.21,39700.0,13.0546,13.1336,13.0546,13.0833,39700.0
2008-04-03 14:30:00,18.2,18.3,18.14,18.3,73700.0,13.0762,13.148,13.033,13.148,73700.0
2008-04-03 15:00:00,18.29,18.3,18.18,18.18,62300.0,13.1408,13.148,13.0618,13.0618,62300.0
2008-04-03 15:30:00,18.17,18.24,18.13,18.19,100400.0,13.0546,13.1049,13.0259,13.069,100400.0
2008-04-04 09:30:00,18.24,18.24,17.69,17.77,75600.0,13.1049,13.1049,12.7097,12.7672,75600.0
2008-04-04 10:00:00,17.75,17.87,17.68,17.83,41100.0,12.7528,12.8391,12.7025,12.8103,41100.0
2008-04-04 10:30:00,17.81,17.81,17.57,17.63,88300.0,12.7959,12.7959,12.6235,12.6666,88300.0
2008-04-04 11:00:00,17.63,17.73,17.6,17.7,70100.0,12.6666,12.7385,12.6451,12.7169,70100.0
2008-04-04 11:30:00,17.7,17.7,17.61,17.61,62800.0,12.7169,12.7169,12.6523,12.6523,62800.0
2008-04-04 12:00:00,17.63,17.78,17.62,17.73,60100.0,12.6666,12.7744,12.6594,12.7385,60100.0
2008-04-04 12:30:00,17.73,17.86,17.68,17.83,96900.0,12.7385,12.8319,12.7025,12.8103,96900.0
2008-04-04 13:00:00,17.84,17.94,17.8,17.9,47800.0,12.8175,12.8893,12.7888,12.8606,47800.0
2008-04-04 13:30:00,17.91,17.93,17.83,17.89,62900.0,12.8678,12.8822,12.8103,12.8534,62900.0
2008-04-04 14:00:00,17.9,17.91,17.71,17.75,79700.0,12.8606,12.8678,12.7241,12.7528,79700.0
2008-04-04 14:30:00,17.75,17.76,17.65,17.65,81600.0,12.7528,12.76,12.681,12.681,81600.0
2008-04-04 15:00:00,17.65,17.8,17.65,17.76,142200.0,12.681,12.7888,12.681,12.76,142200.0
2008-04-04 15:30:00,17.76,17.86,17.61,17.73,329100.0,12.76,12.8319,12.6523,12.7385,329100.0
2008-04-07 09:30:00,17.5,18.06,17.5,18.02,53700.0,12.5732,12.9756,12.5732,12.9468,53700.0
2008-04-07 10:00:00,18.02,18.03,17.76,17.76,77300.0,12.9468,12.954,12.76,12.76,77300.0
2008-04-07 10:30:00,17.75,17.91,17.71,17.9,51300.0,12.7528,12.8678,12.7241,12.8606,51300.0
2008-04-07 11:00:00,17.9,18.13,17.86,18.08,153800.0,12.8606,13.0259,12.8319,12.9899,153800.0
2008-04-07 11:30:00,18.07,18.07,17.89,17.92,44100.0,12.9828,12.9828,12.8534,12.875,44100.0
2008-04-07 12:00:00,17.93,18.03,17.93,18.02,54400.0,12.8822,12.954,12.8822,12.9468,54400.0
2008-04-07 12:30:00,18.01,18.15,17.97,18.11,105200.0,12.9396,13.0402,12.9109,13.0115,105200.0
2008-04-07 13:00:00,18.11,18.14,18.08,18.08,48300.0,13.0115,13.033,12.9899,12.9899,48300.0
2008-04-07 13:30:00,18.09,18.15,18.06,18.1,54700.0,12.9971,13.0402,12.9756,13.0043,54700.0
2008-04-07 14:00:00,18.1,18.15,18.07,18.09,48100.0,13.0043,13.0402,12.9828,12.9971,48100.0
2008-04-07 14:30:00,18.09,18.13,18.05,18.07,61200.0,12.9971,13.0259,12.9684,12.9828,61200.0
2008-04-07 15:00:00,18.07,18.11,17.99,18.01,84400.0,12.9828,13.0115,12.9253,12.9396,84400.0
2008-04-07 15:30:00,18.0,18.11,17.94,18.05,187400.0,12.9325,13.0115,12.8893,12.9684,187400.0
2008-04-08 09:30:00,17.92,17.92,17.6,17.66,103600.0,12.875,12.875,12.6451,12.6882,103600.0
2008-04-08 10:00:00,17.7,17.79,17.64,17.75,62200.0,12.7169,12.7816,12.6738,12.7528,62200.0
2008-04-08 10:30:00,17.74,17.81,17.74,17.8,50700.0,12.7457,12.7959,12.7457,12.7888,50700.0
2008-04-08 11:00:00,17.81,17.93,17.79,17.89,93500.0,12.7959,12.8822,12.7816,12.8534,93500.0
2008-04-08 11:30:00,17.89,18.0,17.87,17.97,90100.0,12.8534,12.9325,12.8391,12.9109,90100.0
2008-04-08 12:00:00,17.96,18.0,17.93,17.95,80800.0,12.9037,12.9325,12.8822,12.8965,80800.0
2008-04-08 12:30:00,17.94,17.98,17.76,17.77,47400.0,12.8893,12.9181,12.76,12.7672,47400.0
2008-04-08 13:00:00,17.77,17.78,17.68,17.7,54300.0,12.7672,12.7744,12.7025,12.7169,54300.0
2008-04-08 13:30:00,17.69,17.72,17.63,17.63,46200.0,12.7097,12.7313,12.6666,12.6666,46200.0
2008-04-08 14:00:00,17.63,17.66,17.56,17.65,52300.0,12.6666,12.6882,12.6163,12.681,52300.0
2008-04-08 14:30:00,17.65,17.66,17.57,17.65,49400.0,12.681,12.6882,12.6235,12.681,49400.0
2008-04-08 15:00:00,17.65,17.66,17.53,17.64,89800.0,12.681,12.6882,12.5948,12.6738,89800.0
2008-04-08 15:30:00,17.64,17.79,17.59,17.78,156900.0,12.6738,12.7816,12.6379,12.7744,156900.0
2008-04-09 09:30:00,17.69,17.87,17.65,17.75,70100.0,12.7097,12.8391,12.681,12.7528,70100.0
2008-04-09 10:00:00,17.76,17.85,17.65,17.8,51000.0,12.76,12.8247,12.681,12.7888,51000.0
2008-04-09 10:30:00,17.77,17.79,17.52,17.61,54700.0,12.7672,12.7816,12.5876,12.6523,54700.0
2008-04-09 11:00:00,17.61,17.63,17.51,17.52,39700.0,12.6523,12.6666,12.5804,12.5876,39700.0
2008-04-09 11:30:00,17.52,17.54,17.45,17.45,47800.0,12.5876,12.602,12.5373,12.5373,47800.0
2008-04-09 12:00:00,17.47,17.58,17.43,17.54,47500.0,12.5517,12.6307,12.5229,12.602,47500.0
2008-04-09 12:30:00,17.53,17.59,17.44,17.47,36700.0,12.5948,12.6379,12.5301,12.5517,36700.0
2008-04-09 13:00:00,17.47,17.59,17.42,17.53,66100.0,12.5517,12.6379,12.5157,12.5948,66100.0
2008-04-09 13:30:00,17.54,17.55,17.47,17.51,39200.0,12.602,12.6091,12.5517,12.5804,39200.0
2008-04-09 14:00:00,17.51,17.57,17.45,17.46,43400.0,12.5804,12.6235,12.5373,12.5445,43400.0
2008-04-09 14:30:00,17.47,17.51,17.35,17.43,118500.0,12.5517,12.5804,12.4655,12.5229,118500.0
2008-04-09 15:00:00,17.44,17.52,17.33,17.39,105600.0,12.5301,12.5876,12.4511,12.4942,105600.0
2008-04-09 15:30:00,17.4,17.42,17.25,17.33,135300.0,12.5014,12.5157,12.3936,12.4511,135300.0
2008-04-10 09:30:00,17.35,17.35,16.94,16.97,83700.0,12.4655,12.4655,12.1709,12.1924,83700.0
2008-04-10 10:00:00,16.97,17.28,16.9,17.27,94700.0,12.1924,12.4152,12.1421,12.408,94700.0
2008-04-10 10:30:00,17.28,17.39,17.17,17.37,104500.0,12.4152,12.4942,12.3361,12.4798,104500.0
2008-04-10 11:00:00,17.37,17.46,17.32,17.37,116700.0,12.4798,12.5445,12.4439,12.4798,116700.0
2008-04-10 11:30:00,17.37,17.44,17.28,17.43,102800.0,12.4798,12.5301,12.4152,12.5229,102800.0
2008-04-10 12:00:00,17.44,17.47,17.24,17.27,73800.0,12.5301,12.5517,12.3864,12.408,73800.0
2008-04-10 12:30:00,17.26,17.27,17.15,17.2,39300.0,12.4008,12.408,12.3218,12.3577,39300.0
2008-04-10 13:00:00,17.21,17.28,17.21,17.22,22200.0,12.3649,12.4152,12.3649,12.3721,22200.0
2008-04-10 13:30:00,17.23,17.29,17.22,17.22,35800.0,12.3792,12.4223,12.3721,12.3721,35800.0
2008-04-10 14:00:00,17.22,17.31,17.19,17.3,52900.0,12.3721,12.4367,12.3505,12.4295,52900.0
2008-04-10 14:30:00,17.28,17.3,17.22,17.26,76500.0,12.4152,12.4295,12.3721,12.4008,76500.0
2008-04-10 15:00:00,17.27,17.28,17.09,17.12,184000.0,12.408,12.4152,12.2787,12.3002,184000.0
2008-04-10 15:30:00,17.12,17.13,16.88,17.08,290800.0,12.3002,12.3074,12.1278,12.2715,290800.0
2008-04-11 09:30:00,16.84,16.98,16.55,16.55,161200.0,12.099,12.1996,11.8907,11.8907,161200.0
2008-04-11 10:00:00,16.55,16.67,16.52,16.67,163700.0,11.8907,11.9769,11.8691,11.9769,163700.0
2008-04-11 10:30:00,16.65,16.87,16.62,16.82,123000.0,11.9625,12.1206,11.941,12.0847,123000.0
2008-04-11 11:00:00,16.81,16.9,16.75,16.8,94000.0,12.0775,12.1421,12.0344,12.0703,94000.0
2008-04-11 11:30:00,16.8,16.82,16.75,16.79,94000.0,12.0703,12.0847,12.0344,12.0631,94000.0
2008-04-11 12:00:00,16.78,16.82,16.69,16.73,122400.0,12.0559,12.0847,11.9913,12.02,122400.0
2008-04-11 12:30:00,16.72,16.75,16.7,16.72,84200.0,12.0128,12.0344,11.9984,12.0128,84200.0
2008-04-11 13:00:00,16.73,16.73,16.59,16.6,102700.0,12.02,12.02,11.9194,11.9266,102700.0
2008-04-11 13:30:00,16.6,16.6,16.45,16.53,96100.0,11.9266,11.9266,11.8188,11.8763,96100.0
2008-04-11 14:00:00,16.54,16.56,16.42,16.44,89200.0,11.8835,11.8979,11.7973,11.8116,89200.0
2008-04-11 14:30:00,16.44,16.48,16.39,16.42,129800.0,11.8116,11.8404,11.7757,11.7973,129800.0
2008-04-11 15:00:00,16.42,16.5,16.37,16.38,223900.0,11.7973,11.8548,11.7614,11.7685,223900.0
2008-04-11 15:30:00,16.38,16.5,16.31,16.4,346000.0,11.7685,11.8548,11.7182,11.7829,346000.0
2008-04-14 09:30:00,16.19,16.29,15.88,15.94,120500.0,11.632,11.7039,11.4093,11.4524,120500.0
2008-04-14 10:00:00,15.95,16.07,15.95,15.99,160000.0,11.4596,11.5458,11.4596,11.4883,160000.0
2008-04-14 10:30:00,15.99,16.05,15.98,16.0,288600.0,11.4883,11.5314,11.4811,11.4955,288600.0
2008-04-14 11:00:00,15.99,16.05,15.98,16.02,121200.0,11.4883,11.5314,11.4811,11.5099,121200.0
2008-04-14 11:30:00,16.0,16.02,15.93,15.93,204900.0,11.4955,11.5099,11.4452,11.4452,204900.0
2008-04-14 12:00:00,15.93,15.98,15.89,15.98,39800.0,11.4452,11.4811,11.4165,11.4811,39800.0
2008-04-14 12:30:00,15.97,15.99,15.95,15.99,47400.0,11.474,11.4883,11.4596,11.4883,47400.0
2008-04-14 13:00:00,15.99,15.99,15.91,15.99,42200.0,11.4883,11.4883,11.4309,11.4883,42200.0
2008-04-14 13:30:00,15.99,16.12,15.98,16.04,246700.0,11.4883,11.5817,11.4811,11.5243,246700.0
2008-04-14 14:00:00,16.04,16.07,16.0,16.03,172200.0,11.5243,11.5458,11.4955,11.5171,172200.0
2008-04-14 14:30:00,16.03,16.06,16.02,16.06,605200.0,11.5171,11.5386,11.5099,11.5386,605200.0
2008-04-14 15:00:00,16.06,16.13,16.03,16.04,280000.0,11.5386,11.5889,11.5171,11.5243,280000.0
2008-04-14 15:30:00,16.05,16.08,15.76,15.9,460000.0,11.5314,11.553,11.3231,11.4237,460000.0
2008-04-15 09:30:00,16.06,16.1,15.8,15.95,118000.0,11.5386,11.5674,11.3518,11.4596,118000.0
2008-04-15 10:00:00,15.94,15.98,15.77,15.83,85700.0,11.4524,11.4811,11.3303,11.3734,85700.0
2008-04-15 10:30:00,15.8,15.91,15.8,15.9,160300.0,11.3518,11.4309,11.3518,11.4237,160300.0
2008-04-15 11:00:00,15.89,15.95,15.84,15.91,183200.0,11.4165,11.4596,11.3806,11.4309,183200.0
2008-04-15 11:30:00,15.89,15.97,15.86,15.91,56100.0,11.4165,11.474,11.3949,11.4309,56100.0
2008-04-15 12:00:00,15.92,15.96,15.86,15.86,46400.0,11.438,11.4668,11.3949,11.3949,46400.0
2008-04-15 12:30:00,15.88,15.91,15.76,15.76,119800.0,11.4093,11.4309,11.3231,11.3231,119800.0
2008-04-15 13:00:00,15.77,15.79,15.72,15.75,88800.0,11.3303,11.3446,11.2943,11.3159,88800.0
2008-04-15 13:30:00,15.76,15.84,15.7,15.8,66400.0,11.3231,11.3806,11.28,11.3518,66400.0
2008-04-15 14:00:00,15.81,15.83,15.72,15.74,91000.0,11.359,11.3734,11.2943,11.3087,91000.0
2008-04-15 14:30:00,15.73,15.74,15.56,15.56,141200.0,11.3015,11.3087,11.1794,11.1794,141200.0
2008-04-15 15:00:00,15.56,15.64,15.52,15.64,186700.0,11.1794,11.2369,11.1507,11.2369,186700.0
2008-04-15 15:30:00,15.64,15.91,15.64,15.84,385300.0,11.2369,11.4309,11.2369,11.3806,385300.0
2008-04-16 09:30:00,13.85,14.35,13.33,14.12,962800.0,9.9508,10.31,9.5772,10.1448,962800.0
2008-04-16 10:00:00,14.12,14.28,13.9,14.0,564400.0,10.1448,10.2598,9.9867,10.0586,564400.0
2008-04-16 10:30:00,14.01,14.29,14.0,14.27,1142000.0,10.0658,10.2669,10.0586,10.2526,1142000.0
2008-04-16 11:00:00,14.28,14.6,14.21,14.22,908800.0,10.2598,10.4897,10.2095,10.2166,908800.0
2008-04-16 11:30:00,14.22,14.31,14.1,14.13,732700.0,10.2166,10.2813,10.1304,10.152,732700.0
2008-04-16 12:00:00,14.12,14.13,14.08,14.11,158000.0,10.1448,10.152,10.1161,10.1376,158000.0
2008-04-16 12:30:00,14.11,14.14,14.0,14.07,172900.0,10.1376,10.1592,10.0586,10.1089,172900.0
2008-04-16 13:00:00,14.07,14.1,14.04,14.07,231200.0,10.1089,10.1304,10.0873,10.1089,231200.0
2008-04-16 13:30:00,14.06,14.19,14.04,14.13,240100.0,10.1017,10.1951,10.0873,10.152,240100.0
2008-04-16 14:00:00,14.13,14.14,14.04,14.11,248800.0,10.152,10.1592,10.0873,10.1376,248800.0
2008-04-16 14:30:00,14.11,14.24,14.1,14.19,397300.0,10.1376,10.231,10.1304,10.1951,397300.0
2008-04-16 15:00:00,14.19,14.2,14.1,14.1,473000.0,10.1951,10.2023,10.1304,10.1304,473000.0
2008-04-16 15:30:00,14.1,14.19,14.07,14.13,498800.0,10.1304,10.1951,10.1089,10.152,498800.0
2008-04-17 09:30:00,13.93,14.19,13.85,14.08,166700.0,10.0083,10.1951,9.9508,10.1161,166700.0
2008-04-17 10:00:00,14.07,14.16,13.93,14.13,102100.0,10.1089,10.1735,10.0083,10.152,102100.0
2008-04-17 10:30:00,14.12,14.16,14.04,14.13,126700.0,10.1448,10.1735,10.0873,10.152,126700.0
2008-04-17 11:00:00,14.13,14.15,14.05,14.12,106000.0,10.152,10.1663,10.0945,10.1448,106000.0
2008-04-17 11:30:00,14.13,14.2,14.08,14.14,214100.0,10.152,10.2023,10.1161,10.1592,214100.0
2008-04-17 12:00:00,14.14,14.15,14.07,14.12,131800.0,10.1592,10.1663,10.1089,10.1448,131800.0
2008-04-17 12:30:00,14.12,14.14,14.06,14.13,123000.0,10.1448,10.1592,10.1017,10.152,123000.0
2008-04-17 13:00:00,14.13,14.2,14.1,14.17,125100.0,10.152,10.2023,10.1304,10.1807,125100.0
2008-04-17 13:30:00,14.17,14.26,14.13,14.22,203200.0,10.1807,10.2454,10.152,10.2166,203200.0
2008-04-17 14:00:00,14.23,14.25,14.15,14.17,153000.0,10.2238,10.2382,10.1663,10.1807,153000.0
2008-04-17 14:30:00,14.17,14.28,14.17,14.24,160700.0,10.1807,10.2598,10.1807,10.231,160700.0
2008-04-17 15:00:00,14.25,14.36,14.23,14.33,210400.0,10.2382,10.3172,10.2238,10.2957,210400.0
2008-04-17 15:30:00,14.33,14.5,14.31,14.48,448100.0,10.2957,10.4178,10.2813,10.4034,448100.0
2008-04-18 09:30:00,14.8,14.86,14.54,14.57,200500.0,10.6334,10.6765,10.4466,10.4681,200500.0
2008-04-18 10:00:00,14.57,14.66,14.44,14.63,230000.0,10.4681,10.5328,10.3747,10.5112,230000.0
2008-04-18 10:30:00,14.62,14.68,14.43,14.54,215000.0,10.504,10.5471,10.3675,10.4466,215000.0
2008-04-18 11:00:00,14.53,14.6,14.29,14.34,147400.0,10.4394,10.4897,10.2669,10.3029,147400.0
2008-04-18 11:30:00,14.34,14.4,14.29,14.35,151300.0,10.3029,10.346,10.2669,10.31,151300.0
2008-04-18 12:00:00,14.34,14.41,14.27,14.27,182200.0,10.3029,10.3532,10.2526,10.2526,182200.0
2008-04-18 12:30:00,14.27,14.39,14.27,14.3,67600.0,10.2526,10.3388,10.2526,10.2741,67600.0
2008-04-18 13:00:00,14.31,14.33,14.19,14.22,119000.0,10.2813,10.2957,10.1951,10.2166,119000.0
2008-04-18 13:30:00,14.22,14.25,14.09,14.14,187800.0,10.2166,10.2382,10.1232,10.1592,187800.0
2008-04-18 14:00:00,14.15,14.16,13.94,13.96,196400.0,10.1663,10.1735,10.0155,10.0298,196400.0
2008-04-18 14:30:00,13.96,14.03,13.92,13.92,171100.0,10.0298,10.0801,10.0011,10.0011,171100.0
2008-04-18 15:00:00,13.92,13.99,13.9,13.9,205800.0,10.0011,10.0514,9.9867,9.9867,205800.0
2008-04-18 15:30:00,13.9,13.99,13.9,13.96,273300.0,9.9867,10.0514,9.9867,10.0298,273300.0
2008-04-21 09:30:00,13.95,13.97,13.61,13.66,123900.0,10.0227,10.037,9.7784,9.8143,123900.0
2008-04-21 10:00:00,13.65,13.65,13.49,13.54,189500.0,9.8071,9.8071,9.6922,9.7281,189500.0
2008-04-21 10:30:00,13.54,13.55,13.4,13.41,118400.0,9.7281,9.7353,9.6275,9.6347,118400.0
2008-04-21 11:00:00,13.4,13.54,13.38,13.51,198100.0,9.6275,9.7281,9.6131,9.7065,198100.0
2008-04-21 11:30:00,13.51,13.55,13.49,13.53,238500.0,9.7065,9.7353,9.6922,9.7209,238500.0
2008-04-21 12:00:00,13.53,13.56,13.41,13.46,163200.0,9.7209,9.7425,9.6347,9.6706,163200.0
2008-04-21 12:30:00,13.47,13.5,13.45,13.45,72300.0,9.6778,9.6993,9.6634,9.6634,72300.0
2008-04-21 13:00:00,13.45,13.49,13.45,13.47,97700.0,9.6634,9.6922,9.6634,9.6778,97700.0
2008-04-21 13:30:00,13.47,13.49,13.4,13.4,245200.0,9.6778,9.6922,9.6275,9.6275,245200.0
2008-04-21 14:00:00,13.4,13.41,13.36,13.37,105700.0,9.6275,9.6347,9.5988,9.6059,105700.0
2008-04-21 14:30:00,13.37,13.47,13.36,13.41,202000.0,9.6059,9.6778,9.5988,9.6347,202000.0
2008-04-21 15:00:00,13.41,13.58,13.4,13.54,525400.0,9.6347,9.7568,9.6275,9.7281,525400.0
2008-04-21 15:30:00,13.54,13.6,13.53,13.57,583600.0,9.7281,9.7712,9.7209,9.7496,583600.0
2008-04-22 09:30:00,13.03,13.43,12.98,13.3,166000.0,9.3617,9.6491,9.3257,9.5556,166000.0
2008-04-22 10:00:00,13.29,13.5,13.28,13.45,136400.0,9.5485,9.6993,9.5413,9.6634,136400.0
2008-04-22 10:30:00,13.44,13.48,13.44,13.47,100700.0,9.6562,9.685,9.6562,9.6778,100700.0
2008-04-22 11:00:00,13.47,13.52,13.44,13.47,208100.0,9.6778,9.7137,9.6562,9.6778,208100.0
2008-04-22 11:30:00,13.47,13.48,13.17,13.2,209400.0,9.6778,9.685,9.4622,9.4838,209400.0
2008-04-22 12:00:00,13.19,13.2,13.06,13.06,174000.0,9.4766,9.4838,9.3832,9.3832,174000.0
2008-04-22 12:30:00,13.06,13.1,13.03,13.04,188200.0,9.3832,9.412,9.3617,9.3688,188200.0
2008-04-22 13:00:00,13.05,13.1,13.04,13.09,122700.0,9.376,9.412,9.3688,9.4048,122700.0
2008-04-22 13:30:00,13.09,13.15,13.09,13.11,54400.0,9.4048,9.4479,9.4048,9.4191,54400.0
2008-04-22 14:00:00,13.11,13.21,13.11,13.17,93800.0,9.4191,9.491,9.4191,9.4622,93800.0
2008-04-22 14:30:00,13.17,13.19,13.11,13.11,169800.0,9.4622,9.4766,9.4191,9.4191,169800.0
2008-04-22 15:00:00,13.12,13.18,13.1,13.14,103200.0,9.4263,9.4694,9.412,9.4407,103200.0
2008-04-22 15:30:00,13.14,13.14,13.07,13.13,269000.0,9.4407,9.4407,9.3904,9.4335,269000.0
2008-04-23 09:30:00,13.68,13.88,12.89,12.89,105900.0,9.8287,9.9724,9.2611,9.2611,105900.0
2008-04-23 10:00:00,12.89,12.95,12.88,12.94,119400.0,9.2611,9.3042,9.2539,9.297,119400.0
2008-04-23 10:30:00,12.94,13.08,12.91,13.01,103200.0,9.297,9.3976,9.2754,9.3473,103200.0
2008-04-23 11:00:00,13.01,13.01,12.91,12.92,78200.0,9.3473,9.3473,9.2754,9.2826,78200.0
2008-04-23 11:30:00,12.92,12.92,12.81,12.84,118300.0,9.2826,9.2826,9.2036,9.2252,118300.0
2008-04-23 12:00:00,12.83,12.85,12.67,12.71,129000.0,9.218,9.2323,9.103,9.1318,129000.0
2008-04-23 12:30:00,12.71,12.75,12.55,12.56,156900.0,9.1318,9.1605,9.0168,9.024,156900.0
2008-04-23 13:00:00,12.56,12.61,12.55,12.6,130600.0,9.024,9.0599,9.0168,9.0527,130600.0
2008-04-23 13:30:00,12.6,12.62,12.54,12.55,140900.0,9.0527,9.0671,9.0096,9.0168,140900.0
2008-04-23 14:00:00,12.55,12.61,12.54,12.57,143800.0,9.0168,9.0599,9.0096,9.0312,143800.0
2008-04-23 14:30:00,12.56,12.66,12.56,12.65,145200.0,9.024,9.0958,9.024,9.0886,145200.0
2008-04-23 15:00:00,12.65,12.74,12.65,12.66,150000.0,9.0886,9.1533,9.0886,9.0958,150000.0
2008-04-23 15:30:00,12.66,12.69,12.54,12.56,309000.0,9.0958,9.1174,9.0096,9.024,309000.0
2008-04-24 09:30:00,12.58,13.67,12.51,13.64,619300.0,9.0384,9.8215,8.9881,9.7999,619300.0
2008-04-24 10:00:00,13.63,13.87,13.52,13.84,322200.0,9.7927,9.9652,9.7137,9.9436,322200.0
2008-04-24 10:30:00,13.85,13.98,13.7,13.97,291100.0,9.9508,10.0442,9.843,10.037,291100.0
2008-04-24 11:00:00,13.97,14.19,13.91,14.13,226800.0,10.037,10.1951,9.9939,10.152,226800.0
2008-04-24 11:30:00,14.14,14.35,14.13,14.32,241000.0,10.1592,10.31,10.152,10.2885,241000.0
2008-04-24 12:00:00,14.33,14.54,14.33,14.41,299300.0,10.2957,10.4466,10.2957,10.3532,299300.0
2008-04-24 12:30:00,14.4,14.49,14.4,14.46,80300.0,10.346,10.4106,10.346,10.3891,80300.0
2008-04-24 13:00:00,14.46,14.47,14.32,14.34,115200.0,10.3891,10.3963,10.2885,10.3029,115200.0
2008-04-24 13:30:00,14.35,14.42,14.33,14.39,132100.0,10.31,10.3603,10.2957,10.3388,132100.0
2008-04-24 14:00:00,14.39,14.45,14.37,14.43,357100.0,10.3388,10.3819,10.3244,10.3675,357100.0
2008-04-24 14:30:00,14.43,14.45,14.38,14.41,169300.0,10.3675,10.3819,10.3316,10.3532,169300.0
2008-04-24 15:00:00,14.41,14.42,14.25,14.32,317900.0,10.3532,10.3603,10.2382,10.2885,317900.0
2008-04-24 15:30:00,14.32,14.39,14.27,14.32,432800.0,10.2885,10.3388,10.2526,10.2885,432800.0
2008-04-25 09:30:00,14.12,14.73,14.12,14.32,216200.0,10.1448,10.5831,10.1448,10.2885,216200.0
2008-04-25 10:00:00,14.32,14.4,14.17,14.3,169600.0,10.2885,10.346,10.1807,10.2741,169600.0
2008-04-25 10:30:00,14.29,14.36,14.1,14.15,185900.0,10.2669,10.3172,10.1304,10.1663,185900.0
2008-04-25 11:00:00,14.15,14.19,13.95,14.15,174700.0,10.1663,10.1951,10.0227,10.1663,174700.0
2008-04-25 11:30:00,14.15,14.29,14.01,14.28,89000.0,10.1663,10.2669,10.0658,10.2598,89000.0
2008-04-25 12:00:00,14.28,14.43,14.2,14.41,141500.0,10.2598,10.3675,10.2023,10.3532,141500.0
2008-04-25 12:30:00,14.41,14.43,14.35,14.37,151700.0,10.3532,10.3675,10.31,10.3244,151700.0
2008-04-25 13:00:00,14.36,14.44,14.31,14.44,137000.0,10.3172,10.3747,10.2813,10.3747,137000.0
2008-04-25 13:30:00,14.43,14.51,14.42,14.5,319100.0,10.3675,10.425,10.3603,10.4178,319100.0
2008-04-25 14:00:00,14.5,14.52,14.44,14.49,161900.0,10.4178,10.4322,10.3747,10.4106,161900.0
2008-04-25 14:30:00,14.49,14.52,14.44,14.52,199200.0,10.4106,10.4322,10.3747,10.4322,199200.0
2008-04-25 15:00:00,14.51,14.66,14.5,14.63,247200.0,10.425,10.5328,10.4178,10.5112,247200.0
2008-04-25 15:30:00,14.63,14.71,14.49,14.54,602900.0,10.5112,10.5687,10.4106,10.4466,602900.0
2008-04-28 09:30:00,14.39,14.65,14.18,14.4,176000.0,10.4092,10.5972,10.2573,10.4164,176000.0
2008-04-28 10:00:00,14.4,14.59,14.4,14.52,183800.0,10.4164,10.5538,10.4164,10.5032,183800.0
2008-04-28 10:30:00,14.53,14.64,14.48,14.55,156900.0,10.5104,10.59,10.4743,10.5249,156900.0
2008-04-28 11:00:00,14.56,14.6,14.5,14.58,58800.0,10.5321,10.5611,10.4887,10.5466,58800.0
2008-04-28 11:30:00,14.59,14.59,14.52,14.52,68500.0,10.5538,10.5538,10.5032,10.5032,68500.0
2008-04-28 12:00:00,14.52,14.59,14.51,14.58,34800.0,10.5032,10.5538,10.496,10.5466,34800.0
2008-04-28 12:30:00,14.58,14.61,14.55,14.56,53100.0,10.5466,10.5683,10.5249,10.5321,53100.0
2008-04-28 13:00:00,14.56,14.6,14.54,14.6,52800.0,10.5321,10.5611,10.5177,10.5611,52800.0
2008-04-28 13:30:00,14.6,14.66,14.6,14.65,91400.0,10.5611,10.6045,10.5611,10.5972,91400.0
2008-04-28 14:00:00,14.65,14.74,14.63,14.73,130700.0,10.5972,10.6623,10.5828,10.6551,130700.0
2008-04-28 14:30:00,14.74,14.85,14.72,14.81,98300.0,10.6623,10.7419,10.6479,10.713,98300.0
2008-04-28 15:00:00,14.82,14.89,14.75,14.75,154900.0,10.7202,10.7708,10.6696,10.6696,154900.0
2008-04-28 15:30:00,14.75,14.78,14.66,14.72,274600.0,10.6696,10.6913,10.6045,10.6479,274600.0
2008-04-29 09:30:00,14.79,14.79,14.38,14.48,102800.0,10.6985,10.6985,10.4019,10.4743,102800.0
2008-04-29 10:00:00,14.49,14.53,14.3,14.32,116800.0,10.4815,10.5104,10.3441,10.3585,116800.0
2008-04-29 10:30:00,14.32,14.43,14.32,14.41,67100.0,10.3585,10.4381,10.3585,10.4236,67100.0
2008-04-29 11:00:00,14.41,14.46,14.3,14.34,92700.0,10.4236,10.4598,10.3441,10.373,92700.0
2008-04-29 11:30:00,14.34,14.36,14.32,14.34,40800.0,10.373,10.3875,10.3585,10.373,40800.0
2008-04-29 12:00:00,14.33,14.34,14.31,14.34,37200.0,10.3658,10.373,10.3513,10.373,37200.0
2008-04-29 12:30:00,14.34,14.36,14.3,14.3,69000.0,10.373,10.3875,10.3441,10.3441,69000.0
2008-04-29 13:00:00,14.3,14.33,14.29,14.3,62900.0,10.3441,10.3658,10.3368,10.3441,62900.0
2008-04-29 13:30:00,14.3,14.35,14.3,14.34,63400.0,10.3441,10.3802,10.3441,10.373,63400.0
2008-04-29 14:00:00,14.34,14.39,14.34,14.37,72400.0,10.373,10.4092,10.373,10.3947,72400.0
2008-04-29 14:30:00,14.37,14.46,14.37,14.44,80700.0,10.3947,10.4598,10.3947,10.4453,80700.0
2008-04-29 15:00:00,14.44,14.52,14.44,14.46,135700.0,10.4453,10.5032,10.4453,10.4598,135700.0
2008-04-29 15:30:00,14.46,14.49,14.39,14.41,166300.0,10.4598,10.4815,10.4092,10.4236,166300.0
2008-04-30 09:30:00,14.34,14.37,14.2,14.25,62600.0,10.373,10.3947,10.2717,10.3079,62600.0
2008-04-30 10:00:00,14.24,14.41,14.24,14.32,92200.0,10.3007,10.4236,10.3007,10.3585,92200.0
2008-04-30 10:30:00,14.32,14.49,14.32,14.48,71300.0,10.3585,10.4815,10.3585,10.4743,71300.0
2008-04-30 11:00:00,14.49,14.52,14.42,14.52,58400.0,10.4815,10.5032,10.4309,10.5032,58400.0
2008-04-30 11:30:00,14.52,14.57,14.51,14.57,77400.0,10.5032,10.5394,10.496,10.5394,77400.0
2008-04-30 12:00:00,14.57,14.59,14.53,14.58,60100.0,10.5394,10.5538,10.5104,10.5466,60100.0
2008-04-30 12:30:00,14.58,14.58,14.52,14.53,40400.0,10.5466,10.5466,10.5032,10.5104,40400.0
2008-04-30 13:00:00,14.52,14.57,14.47,14.56,60700.0,10.5032,10.5394,10.467,10.5321,60700.0
2008-04-30 13:30:00,14.55,14.57,14.49,14.57,59600.0,10.5249,10.5394,10.4815,10.5394,59600.0
2008-04-30 14:00:00,14.55,14.62,14.42,14.53,175000.0,10.5249,10.5755,10.4309,10.5104,175000.0
2008-04-30 14:30:00,14.53,14.58,14.35,14.38,199000.0,10.5104,10.5466,10.3802,10.4019,199000.0
2008-04-30 15:00:00,14.38,14.41,14.29,14.32,174200.0,10.4019,10.4236,10.3368,10.3585,174200.0
2008-04-30 15:30:00,14.33,14.34,14.22,14.22,268900.0,10.3658,10.373,10.2862,10.2862,268900.0
2008-05-01 09:30:00,14.33,14.55,14.23,14.42,66400.0,10.3658,10.5249,10.2934,10.4309,66400.0
2008-05-01 10:00:00,14.44,14.59,14.44,14.51,69900.0,10.4453,10.5538,10.4453,10.496,69900.0
2008-05-01 10:30:00,14.51,14.77,14.51,14.74,92400.0,10.496,10.684,10.496,10.6623,92400.0
2008-05-01 11:00:00,14.74,14.94,14.73,14.93,107100.0,10.6623,10.807,10.6551,10.7998,107100.0
2008-05-01 11:30:00,14.93,15.12,14.92,15.05,113600.0,10.7998,10.9372,10.7925,10.8866,113600.0
2008-05-01 12:00:00,15.06,15.2,15.05,15.2,70400.0,10.8938,10.9951,10.8866,10.9951,70400.0
2008-05-01 12:30:00,15.2,15.35,15.2,15.31,124500.0,10.9951,11.1036,10.9951,11.0747,124500.0
2008-05-01 13:00:00,15.31,15.36,15.3,15.33,91300.0,11.0747,11.1108,11.0674,11.0891,91300.0
2008-05-01 13:30:00,15.32,15.34,15.23,15.23,106600.0,11.0819,11.0964,11.0168,11.0168,106600.0
2008-05-01 14:00:00,15.23,15.31,15.22,15.24,112800.0,11.0168,11.0747,11.0096,11.024,112800.0
2008-05-01 14:30:00,15.25,15.29,15.24,15.24,110300.0,11.0313,11.0602,11.024,11.024,110300.0
2008-05-01 15:00:00,15.25,15.28,15.2,15.26,150100.0,11.0313,11.053,10.9951,11.0385,150100.0
2008-05-01 15:30:00,15.25,15.37,15.23,15.3,367300.0,11.0313,11.1181,11.0168,11.0674,367300.0
2008-05-02 09:30:00,15.52,15.59,15.34,15.55,67200.0,11.2266,11.2772,11.0964,11.2483,67200.0
2008-05-02 10:00:00,15.55,15.63,15.41,15.49,67200.0,11.2483,11.3061,11.147,11.2049,67200.0
2008-05-02 10:30:00,15.49,15.58,15.41,15.43,115800.0,11.2049,11.27,11.147,11.1615,115800.0
2008-05-02 11:00:00,15.43,15.55,15.42,15.42,68300.0,11.1615,11.2483,11.1542,11.1542,68300.0
2008-05-02 11:30:00,15.42,15.45,15.31,15.32,52200.0,11.1542,11.1759,11.0747,11.0819,52200.0
2008-05-02 12:00:00,15.32,15.32,15.19,15.22,67100.0,11.0819,11.0819,10.9879,11.0096,67100.0
2008-05-02 12:30:00,15.22,15.24,15.19,15.21,69200.0,11.0096,11.024,10.9879,11.0023,69200.0
2008-05-02 13:00:00,15.22,15.24,15.19,15.22,85000.0,11.0096,11.024,10.9879,11.0096,85000.0
2008-05-02 13:30:00,15.22,15.26,15.19,15.23,72900.0,11.0096,11.0385,10.9879,11.0168,72900.0
2008-05-02 14:00:00,15.23,15.24,15.18,15.2,147800.0,11.0168,11.024,10.9806,10.9951,147800.0
2008-05-02 14:30:00,15.2,15.23,15.18,15.2,139900.0,10.9951,11.0168,10.9806,10.9951,139900.0
2008-05-02 15:00:00,15.2,15.26,15.14,15.24,152800.0,10.9951,11.0385,10.9517,11.024,152800.0
2008-05-02 15:30:00,15.23,15.29,15.2,15.26,249400.0,11.0168,11.0602,10.9951,11.0385,249400.0
2008-05-05 09:30:00,15.36,15.42,15.01,15.21,194100.0,11.1108,11.1542,10.8576,11.0023,194100.0
2008-05-05 10:00:00,15.2,15.49,15.2,15.26,141900.0,10.9951,11.2049,10.9951,11.0385,141900.0
2008-05-05 10:30:00,15.25,15.26,15.15,15.16,147000.0,11.0313,11.0385,10.9589,10.9661,147000.0
2008-05-05 11:00:00,15.15,15.16,15.0,15.03,228600.0,10.9589,10.9661,10.8504,10.8721,228600.0
2008-05-05 11:30:00,15.03,15.16,15.02,15.08,191100.0,10.8721,10.9661,10.8649,10.9083,191100.0
2008-05-05 12:00:00,15.07,15.08,15.02,15.05,320800.0,10.901,10.9083,10.8649,10.8866,320800.0
2008-05-05 12:30:00,15.04,15.1,15.04,15.1,125600.0,10.8793,10.9227,10.8793,10.9227,125600.0
2008-05-05 13:00:00,15.09,15.11,15.02,15.04,178500.0,10.9155,10.93,10.8649,10.8793,178500.0
2008-05-05 13:30:00,15.04,15.07,15.01,15.07,218300.0,10.8793,10.901,10.8576,10.901,218300.0
2008-05-05 14:00:00,15.07,15.11,15.04,15.09,112800.0,10.901,10.93,10.8793,10.9155,112800.0
2008-05-05 14:30:00,15.09,15.1,15.06,15.07,139000.0,10.9155,10.9227,10.8938,10.901,139000.0
2008-05-05 15:00:00,15.08,15.1,15.07,15.07,103500.0,10.9083,10.9227,10.901,10.901,103500.0
2008-05-05 15:30:00,15.07,15.1,15.05,15.07,206200.0,10.901,10.9227,10.8866,10.901,206200.0
2008-05-06 09:30:00,15.0,15.02,14.35,14.43,662300.0,10.8504,10.8649,10.3802,10.4381,662300.0
2008-05-06 10:00:00,14.42,14.63,14.41,14.49,168900.0,10.4309,10.5828,10.4236,10.4815,168900.0
2008-05-06 10:30:00,14.49,14.66,14.45,14.62,94400.0,10.4815,10.6045,10.4526,10.5755,94400.0
2008-05-06 11:00:00,14.63,14.8,14.6,14.77,101600.0,10.5828,10.7057,10.5611,10.684,101600.0
2008-05-06 11:30:00,14.77,14.83,14.7,14.83,73800.0,10.684,10.7274,10.6334,10.7274,73800.0
2008-05-06 12:00:00,14.84,15.21,14.84,15.21,190300.0,10.7347,11.0023,10.7347,11.0023,190300.0
2008-05-06 12:30:00,15.2,15.25,15.05,15.06,158700.0,10.9951,11.0313,10.8866,10.8938,158700.0
2008-05-06 13:00:00,15.07,15.07,14.92,15.05,152000.0,10.901,10.901,10.7925,10.8866,152000.0
2008-05-06 13:30:00,15.04,15.06,14.9,15.01,112300.0,10.8793,10.8938,10.7781,10.8576,112300.0
2008-05-06 14:00:00,15.01,15.05,14.94,14.96,152700.0,10.8576,10.8866,10.807,10.8215,152700.0
2008-05-06 14:30:00,14.96,15.02,14.9,14.99,110900.0,10.8215,10.8649,10.7781,10.8432,110900.0
2008-05-06 15:00:00,15.0,15.07,14.97,15.05,135300.0,10.8504,10.901,10.8287,10.8866,135300.0
2008-05-06 15:30:00,15.06,15.17,14.89,14.9,344100.0,10.8938,10.9734,10.7708,10.7781,344100.0
2008-05-07 09:30:00,14.95,15.16,14.49,14.57,265800.0,10.8142,10.9661,10.4815,10.5394,265800.0
2008-05-07 10:00:00,14.55,14.63,14.4,14.5,248200.0,10.5249,10.5828,10.4164,10.4887,248200.0
2008-05-07 10:30:00,14.51,14.62,14.48,14.55,304000.0,10.496,10.5755,10.4743,10.5249,304000.0
2008-05-07 11:00:00,14.55,14.56,14.34,14.34,177500.0,10.5249,10.5321,10.373,10.373,177500.0
2008-05-07 11:30:00,14.35,14.4,14.25,14.3,183300.0,10.3802,10.4164,10.3079,10.3441,183300.0
2008-05-07 12:00:00,14.3,14.35,14.28,14.3,218700.0,10.3441,10.3802,10.3296,10.3441,218700.0
2008-05-07 12:30:00,14.31,14.41,14.28,14.31,67200.0,10.3513,10.4236,10.3296,10.3513,67200.0
2008-05-07 13:00:00,14.31,14.32,14.2,14.23,167700.0,10.3513,10.3585,10.2717,10.2934,167700.0
2008-05-07 13:30:00,14.23,14.24,14.2,14.24,77200.0,10.2934,10.3007,10.2717,10.3007,77200.0
2008-05-07 14:00:00,14.24,14.31,14.18,14.22,261400.0,10.3007,10.3513,10.2573,10.2862,261400.0
2008-05-07 14:30:00,14.21,14.29,14.19,14.25,139200.0,10.279,10.3368,10.2645,10.3079,139200.0
2008-05-07 15:00:00,14.25,14.34,14.11,14.12,313200.0,10.3079,10.373,10.2066,10.2139,313200.0
2008-05-07 15:30:00,14.13,14.24,14.1,14.14,295700.0,10.2211,10.3007,10.1994,10.2283,295700.0
2008-05-08 09:30:00,14.09,14.29,13.71,13.76,186600.0,10.1922,10.3368,9.9173,9.9534,186600.0
2008-05-08 10:00:00,13.76,13.78,13.42,13.47,246200.0,9.9534,9.9679,9.7075,9.7437,246200.0
2008-05-08 10:30:00,13.47,13.53,13.34,13.53,139900.0,9.7437,9.7871,9.6496,9.7871,139900.0
2008-05-08 11:00:00,13.53,13.65,13.4,13.64,120000.0,9.7871,9.8739,9.693,9.8666,120000.0
2008-05-08 11:30:00,13.64,13.65,13.49,13.55,104400.0,9.8666,9.8739,9.7581,9.8015,104400.0
2008-05-08 12:00:00,13.54,13.57,13.52,13.54,88900.0,9.7943,9.816,9.7798,9.7943,88900.0
2008-05-08 12:30:00,13.54,13.61,13.54,13.59,89700.0,9.7943,9.8449,9.7943,9.8305,89700.0
2008-05-08 13:00:00,13.6,13.78,13.59,13.78,238600.0,9.8377,9.9679,9.8305,9.9679,238600.0
2008-05-08 13:30:00,13.77,13.86,13.72,13.86,185800.0,9.9607,10.0258,9.9245,10.0258,185800.0
2008-05-08 14:00:00,13.86,13.91,13.79,13.84,243300.0,10.0258,10.0619,9.9751,10.0113,243300.0
2008-05-08 14:30:00,13.84,14.03,13.82,13.96,358600.0,10.0113,10.1488,9.9968,10.0981,358600.0
2008-05-08 15:00:00,13.95,13.98,13.7,13.76,373200.0,10.0909,10.1126,9.91,9.9534,373200.0
2008-05-08 15:30:00,13.76,13.94,13.76,13.9,416700.0,9.9534,10.0836,9.9534,10.0547,416700.0
2008-05-09 09:30:00,13.79,14.14,13.7,13.98,115900.0,9.9751,10.2283,9.91,10.1126,115900.0
2008-05-09 10:00:00,13.97,14.23,13.95,14.17,161000.0,10.1053,10.2934,10.0909,10.25,161000.0
2008-05-09 10:30:00,14.16,14.31,14.12,14.19,146300.0,10.2428,10.3513,10.2139,10.2645,146300.0
2008-05-09 11:00:00,14.18,14.19,13.96,14.02,178300.0,10.2573,10.2645,10.0981,10.1415,178300.0
2008-05-09 11:30:00,14.03,14.03,13.94,13.97,109000.0,10.1488,10.1488,10.0836,10.1053,109000.0
2008-05-09 12:00:00,13.96,14.0,13.89,13.92,103400.0,10.0981,10.1271,10.0475,10.0692,103400.0
2008-05-09 12:30:00,13.92,13.94,13.89,13.91,184300.0,10.0692,10.0836,10.0475,10.0619,184300.0
2008-05-09 13:00:00,13.91,13.91,13.82,13.83,80300.0,10.0619,10.0619,9.9968,10.0041,80300.0
2008-05-09 13:30:00,13.84,13.86,13.82,13.86,68600.0,10.0113,10.0258,9.9968,10.0258,68600.0
2008-05-09 14:00:00,13.86,13.9,13.75,13.81,120600.0,10.0258,10.0547,9.9462,9.9896,120600.0
2008-05-09 14:30:00,13.82,13.86,13.76,13.8,154100.0,9.9968,10.0258,9.9534,9.9824,154100.0
2008-05-09 15:00:00,13.8,13.81,13.77,13.81,155500.0,9.9824,9.9896,9.9607,9.9896,155500.0
2008-05-09 15:30:00,13.81,13.85,13.77,13.8,424600.0,9.9896,10.0185,9.9607,9.9824,424600.0
2008-05-12 09:30:00,13.85,13.94,13.62,13.8,201700.0,10.0185,10.0836,9.8522,9.9824,201700.0
2008-05-12 10:00:00,13.8,13.81,13.66,13.8,73300.0,9.9824,9.9896,9.8811,9.9824,73300.0
2008-05-12 10:30:00,13.8,13.86,13.73,13.8,239400.0,9.9824,10.0258,9.9317,9.9824,239400.0
2008-05-12 11:00:00,13.8,13.83,13.77,13.79,119000.0,9.9824,10.0041,9.9607,9.9751,119000.0
2008-05-12 11:30:00,13.79,13.82,13.74,13.79,264200.0,9.9751,9.9968,9.939,9.9751,264200.0
2008-05-12 12:00:00,13.8,13.89,13.79,13.79,168800.0,9.9824,10.0475,9.9751,9.9751,168800.0
2008-05-12 12:30:00,13.79,13.82,13.74,13.74,102700.0,9.9751,9.9968,9.939,9.939,102700.0
2008-05-12 13:00:00,13.75,13.77,13.67,13.67,122900.0,9.9462,9.9607,9.8883,9.8883,122900.0
2008-05-12 13:30:00,13.67,13.76,13.61,13.74,144100.0,9.8883,9.9534,9.8449,9.939,144100.0
2008-05-12 14:00:00,13.75,13.81,13.74,13.78,105800.0,9.9462,9.9896,9.939,9.9679,105800.0
2008-05-12 14:30:00,13.78,13.83,13.77,13.83,152000.0,9.9679,10.0041,9.9607,10.0041,152000.0
2008-05-12 15:00:00,13.82,13.98,13.8,13.94,177500.0,9.9968,10.1126,9.9824,10.0836,177500.0
2008-05-12 15:30:00,13.94,13.99,13.88,13.92,349800.0,10.0836,10.1198,10.0402,10.0692,349800.0
2008-05-13 09:30:00,13.91,13.95,13.69,13.93,45700.0,10.0619,10.0909,9.9028,10.0764,45700.0
2008-05-13 10:00:00,13.93,13.94,13.79,13.84,61400.0,10.0764,10.0836,9.9751,10.0113,61400.0
2008-05-13 10:30:00,13.84,13.86,13.72,13.72,42500.0,10.0113,10.0258,9.9245,9.9245,42500.0
2008-05-13 11:00:00,13.72,13.85,13.69,13.77,79300.0,9.9245,10.0185,9.9028,9.9607,79300.0
2008-05-13 11:30:00,13.77,13.83,13.71,13.78,92700.0,9.9607,10.0041,9.9173,9.9679,92700.0
2008-05-13 12:00:00,13.78,13.81,13.72,13.72,152700.0,9.9679,9.9896,9.9245,9.9245,152700.0
2008-05-13 12:30:00,13.73,13.74,13.62,13.66,198000.0,9.9317,9.939,9.8522,9.8811,198000.0
2008-05-13 13:00:00,13.66,13.66,13.58,13.61,112500.0,9.8811,9.8811,9.8232,9.8449,112500.0
2008-05-13 13:30:00,13.6,13.71,13.6,13.71,125100.0,9.8377,9.9173,9.8377,9.9173,125100.0
2008-05-13 14:00:00,13.71,13.74,13.69,13.7,144900.0,9.9173,9.939,9.9028,9.91,144900.0
2008-05-13 14:30:00,13.69,13.7,13.69,13.7,93300.0,9.9028,9.91,9.9028,9.91,93300.0
2008-05-13 15:00:00,13.69,13.77,13.68,13.7,330600.0,9.9028,9.9607,9.8956,9.91,330600.0
2008-05-13 15:30:00,13.69,13.71,13.68,13.7,355900.0,9.9028,9.9173,9.8956,9.91,355900.0
2008-05-14 09:30:00,13.76,14.06,13.67,14.04,113100.0,9.9534,10.1705,9.8883,10.156,113100.0
2008-05-14 10:00:00,14.03,14.03,13.84,13.87,101100.0,10.1488,10.1488,10.0113,10.033,101100.0
2008-05-14 10:30:00,13.87,13.88,13.76,13.77,146800.0,10.033,10.0402,9.9534,9.9607,146800.0
2008-05-14 11:00:00,13.77,13.85,13.76,13.85,185700.0,9.9607,10.0185,9.9534,10.0185,185700.0
2008-05-14 11:30:00,13.85,13.85,13.79,13.81,178000.0,10.0185,10.0185,9.9751,9.9896,178000.0
2008-05-14 12:00:00,13.82,13.84,13.75,13.77,103700.0,9.9968,10.0113,9.9462,9.9607,103700.0
2008-05-14 12:30:00,13.76,13.83,13.76,13.81,95400.0,9.9534,10.0041,9.9534,9.9896,95400.0
2008-05-14 13:00:00,13.81,13.82,13.8,13.81,41600.0,9.9896,9.9968,9.9824,9.9896,41600.0
2008-05-14 13:30:00,13.81,13.81,13.79,13.8,111300.0,9.9896,9.9896,9.9751,9.9824,111300.0
2008-05-14 14:00:00,13.81,13.81,13.78,13.79,305300.0,9.9896,9.9896,9.9679,9.9751,305300.0
2008-05-14 14:30:00,13.79,13.83,13.78,13.8,200200.0,9.9751,10.0041,9.9679,9.9824,200200.0
2008-05-14 15:00:00,13.79,13.8,13.76,13.77,115900.0,9.9751,9.9824,9.9534,9.9607,115900.0
2008-05-14 15:30:00,13.77,13.8,13.77,13.8,166100.0,9.9607,9.9824,9.9607,9.9824,166100.0
2008-05-15 09:30:00,13.76,13.89,13.68,13.68,204800.0,9.9534,10.0475,9.8956,9.8956,204800.0
2008-05-15 10:00:00,13.7,13.73,13.6,13.61,117100.0,9.91,9.9317,9.8377,9.8449,117100.0
2008-05-15 10:30:00,13.61,13.62,13.52,13.53,142500.0,9.8449,9.8522,9.7798,9.7871,142500.0
2008-05-15 11:00:00,13.54,13.6,13.48,13.6,134400.0,9.7943,9.8377,9.7509,9.8377,134400.0
2008-05-15 11:30:00,13.6,13.61,13.51,13.56,39700.0,9.8377,9.8449,9.7726,9.8088,39700.0
2008-05-15 12:00:00,13.55,13.68,13.55,13.64,138100.0,9.8015,9.8956,9.8015,9.8666,138100.0
2008-05-15 12:30:00,13.64,13.66,13.61,13.64,162100.0,9.8666,9.8811,9.8449,9.8666,162100.0
2008-05-15 13:00:00,13.64,13.65,13.59,13.6,157800.0,9.8666,9.8739,9.8305,9.8377,157800.0
2008-05-15 13:30:00,13.6,13.64,13.59,13.61,107900.0,9.8377,9.8666,9.8305,9.8449,107900.0
2008-05-15 14:00:00,13.62,13.65,13.57,13.58,197600.0,9.8522,9.8739,9.816,9.8232,197600.0
2008-05-15 14:30:00,13.59,13.64,13.59,13.62,109000.0,9.8305,9.8666,9.8305,9.8522,109000.0
2008-05-15 15:00:00,13.62,13.64,13.59,13.64,88300.0,9.8522,9.8666,9.8305,9.8666,88300.0
2008-05-15 15:30:00,13.64,13.66,13.63,13.65,574000.0,9.8666,9.8811,9.8594,9.8739,574000.0
2008-05-16 09:30:00,13.74,13.79,13.42,13.45,103300.0,9.939,9.9751,9.7075,9.7292,103300.0
2008-05-16 10:00:00,13.45,13.45,13.25,13.3,176700.0,9.7292,9.7292,9.5845,9.6207,176700.0
2008-05-16 10:30:00,13.31,13.4,13.31,13.34,163600.0,9.6279,9.693,9.6279,9.6496,163600.0
2008-05-16 11:00:00,13.35,13.4,13.3,13.31,93500.0,9.6569,9.693,9.6207,9.6279,93500.0
2008-05-16 11:30:00,13.31,13.34,13.28,13.33,60100.0,9.6279,9.6496,9.6062,9.6424,60100.0
2008-05-16 12:00:00,13.34,13.34,13.32,13.33,46900.0,9.6496,9.6496,9.6352,9.6424,46900.0
2008-05-16 12:30:00,13.33,13.37,13.29,13.35,147200.0,9.6424,9.6713,9.6135,9.6569,147200.0
2008-05-16 13:00:00,13.35,13.36,13.34,13.35,66200.0,9.6569,9.6641,9.6496,9.6569,66200.0
2008-05-16 13:30:00,13.35,13.35,13.28,13.28,97700.0,9.6569,9.6569,9.6062,9.6062,97700.0
2008-05-16 14:00:00,13.28,13.3,13.22,13.24,128800.0,9.6062,9.6207,9.5628,9.5773,128800.0
2008-05-16 14:30:00,13.24,13.25,13.23,13.25,186100.0,9.5773,9.5845,9.5701,9.5845,186100.0
2008-05-16 15:00:00,13.25,13.26,13.24,13.26,211300.0,9.5845,9.5918,9.5773,9.5918,211300.0
2008-05-16 15:30:00,13.26,13.31,13.18,13.19,422900.0,9.5918,9.6279,9.5339,9.5411,422900.0
2008-05-19 09:30:00,13.86,13.94,13.61,13.65,306600.0,10.0258,10.0836,9.8449,9.8739,306600.0
2008-05-19 10:00:00,13.64,13.74,13.6,13.63,219400.0,9.8666,9.939,9.8377,9.8594,219400.0
2008-05-19 10:30:00,13.64,13.75,13.6,13.65,173600.0,9.8666,9.9462,9.8377,9.8739,173600.0
2008-05-19 11:00:00,13.65,13.75,13.65,13.75,357000.0,9.8739,9.9462,9.8739,9.9462,357000.0
2008-05-19 11:30:00,13.75,13.88,13.71,13.76,209300.0,9.9462,10.0402,9.9173,9.9534,209300.0
2008-05-19 12:00:00,13.77,13.82,13.74,13.76,117800.0,9.9607,9.9968,9.939,9.9534,117800.0
2008-05-19 12:30:00,13.75,13.76,13.69,13.72,64300.0,9.9462,9.9534,9.9028,9.9245,64300.0
2008-05-19 13:00:00,13.71,13.74,13.7,13.73,72900.0,9.9173,9.939,9.91,9.9317,72900.0
2008-05-19 13:30:00,13.73,13.75,13.69,13.69,113700.0,9.9317,9.9462,9.9028,9.9028,113700.0
2008-05-19 14:00:00,13.7,13.73,13.58,13.64,278100.0,9.91,9.9317,9.8232,9.8666,278100.0
2008-05-19 14:30:00,13.64,13.71,13.59,13.7,108600.0,9.8666,9.9173,9.8305,9.91,108600.0
2008-05-19 15:00:00,13.7,13.76,13.68,13.71,203500.0,9.91,9.9534,9.8956,9.9173,203500.0
2008-05-19 15:30:00,13.71,13.72,13.61,13.67,253600.0,9.9173,9.9245,9.8449,9.8883,253600.0
2008-05-20 09:30:00,13.65,13.73,13.39,13.44,106100.0,9.8739,9.9317,9.6858,9.722,106100.0
2008-05-20 10:00:00,13.44,13.49,13.4,13.43,93900.0,9.722,9.7581,9.693,9.7147,93900.0
2008-05-20 10:30:00,13.43,13.52,13.41,13.52,80700.0,9.7147,9.7798,9.7003,9.7798,80700.0
2008-05-20 11:00:00,13.52,13.54,13.47,13.53,77600.0,9.7798,9.7943,9.7437,9.7871,77600.0
2008-05-20 11:30:00,13.53,13.58,13.52,13.53,75700.0,9.7871,9.8232,9.7798,9.7871,75700.0
2008-05-20 12:00:00,13.53,13.67,13.52,13.67,130700.0,9.7871,9.8883,9.7798,9.8883,130700.0
2008-05-20 12:30:00,13.66,13.71,13.64,13.71,125900.0,9.8811,9.9173,9.8666,9.9173,125900.0
2008-05-20 13:00:00,13.71,13.72,13.65,13.71,94400.0,9.9173,9.9245,9.8739,9.9173,94400.0
2008-05-20 13:30:00,13.71,13.71,13.66,13.69,76400.0,9.9173,9.9173,9.8811,9.9028,76400.0
2008-05-20 14:00:00,13.7,13.7,13.62,13.62,172100.0,9.91,9.91,9.8522,9.8522,172100.0
2008-05-20 14:30:00,13.62,13.72,13.61,13.65,224800.0,9.8522,9.9245,9.8449,9.8739,224800.0
2008-05-20 15:00:00,13.66,13.7,13.64,13.66,70200.0,9.8811,9.91,9.8666,9.8811,70200.0
2008-05-20 15:30:00,13.66,13.68,13.6,13.65,157900.0,9.8811,9.8956,9.8377,9.8739,157900.0
2008-05-21 09:30:00,13.69,13.83,13.59,13.75,163300.0,9.9028,10.0041,9.8305,9.9462,163300.0
2008-05-21 10:00:00,13.75,13.94,13.75,13.84,143000.0,9.9462,10.0836,9.9462,10.0113,143000.0
2008-05-21 10:30:00,13.84,13.85,13.75,13.75,78700.0,10.0113,10.0185,9.9462,9.9462,78700.0
2008-05-21 11:00:00,13.75,13.81,13.74,13.77,179400.0,9.9462,9.9896,9.939,9.9607,179400.0
2008-05-21 11:30:00,13.77,13.77,13.56,13.61,96600.0,9.9607,9.9607,9.8088,9.8449,96600.0
2008-05-21 12:00:00,13.61,13.64,13.59,13.61,51600.0,9.8449,9.8666,9.8305,9.8449,51600.0
2008-05-21 12:30:00,13.62,13.73,13.62,13.68,98600.0,9.8522,9.9317,9.8522,9.8956,98600.0
2008-05-21 13:00:00,13.68,13.73,13.67,13.7,69000.0,9.8956,9.9317,9.8883,9.91,69000.0
2008-05-21 13:30:00,13.71,13.77,13.7,13.75,85000.0,9.9173,9.9607,9.91,9.9462,85000.0
2008-05-21 14:00:00,13.75,13.77,13.65,13.67,190500.0,9.9462,9.9607,9.8739,9.8883,190500.0
2008-05-21 14:30:00,13.66,13.66,13.57,13.58,192800.0,9.8811,9.8811,9.816,9.8232,192800.0
2008-05-21 15:00:00,13.59,13.68,13.58,13.65,132200.0,9.8305,9.8956,9.8232,9.8739,132200.0
2008-05-21 15:30:00,13.64,13.73,13.61,13.61,197100.0,9.8666,9.9317,9.8449,9.8449,197100.0
2008-05-22 09:30:00,13.6,13.88,13.6,13.79,117400.0,9.8377,10.0402,9.8377,9.9751,117400.0
2008-05-22 10:00:00,13.8,14.0,13.8,13.97,131300.0,9.9824,10.1271,9.9824,10.1053,131300.0
2008-05-22 10:30:00,13.98,14.08,13.78,13.79,160400.0,10.1126,10.1849,9.9679,9.9751,160400.0
2008-05-22 11:00:00,13.79,13.89,13.76,13.83,84100.0,9.9751,10.0475,9.9534,10.0041,84100.0
2008-05-22 11:30:00,13.84,13.87,13.79,13.86,64500.0,10.0113,10.033,9.9751,10.0258,64500.0
2008-05-22 12:00:00,13.87,13.94,13.85,13.92,59800.0,10.033,10.0836,10.0185,10.0692,59800.0
2008-05-22 12:30:00,13.92,13.98,13.9,13.92,49500.0,10.0692,10.1126,10.0547,10.0692,49500.0
2008-05-22 13:00:00,13.92,13.94,13.84,13.84,59900.0,10.0692,10.0836,10.0113,10.0113,59900.0
2008-05-22 13:30:00,13.84,13.96,13.83,13.93,57500.0,10.0113,10.0981,10.0041,10.0764,57500.0
2008-05-22 14:00:00,13.93,13.97,13.85,13.88,95100.0,10.0764,10.1053,10.0185,10.0402,95100.0
2008-05-22 14:30:00,13.87,13.91,13.86,13.87,110300.0,10.033,10.0619,10.0258,10.033,110300.0
2008-05-22 15:00:00,13.87,13.89,13.84,13.86,117200.0,10.033,10.0475,10.0113,10.0258,117200.0
2008-05-22 15:30:00,13.85,13.91,13.82,13.84,230700.0,10.0185,10.0619,9.9968,10.0113,230700.0
2008-05-23 09:30:00,13.86,13.92,13.6,13.75,102200.0,10.0258,10.0692,9.8377,9.9462,102200.0
2008-05-23 10:00:00,13.76,13.83,13.69,13.78,66500.0,9.9534,10.0041,9.9028,9.9679,66500.0
2008-05-23 10:30:00,13.78,13.83,13.7,13.81,71300.0,9.9679,10.0041,9.91,9.9896,71300.0
2008-05-23 11:00:00,13.8,13.87,13.78,13.87,107200.0,9.9824,10.033,9.9679,10.033,107200.0
2008-05-23 11:30:00,13.87,13.97,13.83,13.93,86100.0,10.033,10.1053,10.0041,10.0764,86100.0
2008-05-23 12:00:00,13.93,14.0,13.91,13.94,39900.0,10.0764,10.1271,10.0619,10.0836,39900.0
2008-05-23 12:30:00,13.94,13.96,13.89,13.91,38000.0,10.0836,10.0981,10.0475,10.0619,38000.0
2008-05-23 13:00:00,13.9,13.9,13.82,13.88,56200.0,10.0547,10.0547,9.9968,10.0402,56200.0
2008-05-23 13:30:00,13.89,13.94,13.85,13.86,59600.0,10.0475,10.0836,10.0185,10.0258,59600.0
2008-05-23 14:00:00,13.86,13.9,13.78,13.85,79400.0,10.0258,10.0547,9.9679,10.0185,79400.0
2008-05-23 14:30:00,13.86,13.89,13.83,13.86,80100.0,10.0258,10.0475,10.0041,10.0258,80100.0
2008-05-23 15:00:00,13.86,13.87,13.8,13.81,81400.0,10.0258,10.033,9.9824,9.9896,81400.0
2008-05-23 15:30:00,13.81,13.84,13.8,13.8,186200.0,9.9896,10.0113,9.9824,9.9824,186200.0
2008-05-27 09:30:00,13.76,14.18,13.7,14.1,95500.0,9.9534,10.2573,9.91,10.1994,95500.0
2008-05-27 10:00:00,14.09,14.3,14.09,14.19,116600.0,10.1922,10.3441,10.1922,10.2645,116600.0
2008-05-27 10:30:00,14.19,14.23,14.15,14.2,88400.0,10.2645,10.2934,10.2356,10.2717,88400.0
2008-05-27 11:00:00,14.2,14.21,14.03,14.06,85200.0,10.2717,10.279,10.1488,10.1705,85200.0
2008-05-27 11:30:00,14.06,14.07,13.99,14.0,61500.0,10.1705,10.1777,10.1198,10.1271,61500.0
2008-05-27 12:00:00,14.01,14.01,13.92,13.99,60700.0,10.1343,10.1343,10.0692,10.1198,60700.0
2008-05-27 12:30:00,13.99,14.06,13.92,14.05,65300.0,10.1198,10.1705,10.0692,10.1632,65300.0
2008-05-27 13:00:00,14.06,14.07,14.04,14.06,59000.0,10.1705,10.1777,10.156,10.1705,59000.0
2008-05-27 13:30:00,14.05,14.12,14.04,14.09,60200.0,10.1632,10.2139,10.156,10.1922,60200.0
2008-05-27 14:00:00,14.1,14.22,14.09,14.19,87400.0,10.1994,10.2862,10.1922,10.2645,87400.0
2008-05-27 14:30:00,14.2,14.32,14.2,14.27,116200.0,10.2717,10.3585,10.2717,10.3224,116200.0
2008-05-27 15:00:00,14.27,14.28,14.21,14.22,120300.0,10.3224,10.3296,10.279,10.2862,120300.0
2008-05-27 15:30:00,14.23,14.23,14.17,14.2,169600.0,10.2934,10.2934,10.25,10.2717,169600.0
2008-05-28 09:30:00,14.32,14.34,14.06,14.09,111000.0,10.3585,10.373,10.1705,10.1922,111000.0
2008-05-28 10:00:00,14.08,14.1,14.02,14.05,270500.0,10.1849,10.1994,10.1415,10.1632,270500.0
2008-05-28 10:30:00,14.05,14.06,14.02,14.06,154800.0,10.1632,10.1705,10.1415,10.1705,154800.0
2008-05-28 11:00:00,14.06,14.08,13.91,13.94,165400.0,10.1705,10.1849,10.0619,10.0836,165400.0
2008-05-28 11:30:00,13.94,13.98,13.85,13.93,167300.0,10.0836,10.1126,10.0185,10.0764,167300.0
2008-05-28 12:00:00,13.93,14.01,13.9,13.97,117100.0,10.0764,10.1343,10.0547,10.1053,117100.0
2008-05-28 12:30:00,13.97,14.0,13.92,13.99,128000.0,10.1053,10.1271,10.0692,10.1198,128000.0
2008-05-28 13:00:00,13.99,14.0,13.99,14.0,62800.0,10.1198,10.1271,10.1198,10.1271,62800.0
2008-05-28 13:30:00,14.0,14.03,13.95,13.99,119100.0,10.1271,10.1488,10.0909,10.1198,119100.0
2008-05-28 14:00:00,14.0,14.04,13.91,13.91,104100.0,10.1271,10.156,10.0619,10.0619,104100.0
2008-05-28 14:30:00,13.92,13.96,13.88,13.9,143400.0,10.0692,10.0981,10.0402,10.0547,143400.0
2008-05-28 15:00:00,13.91,14.0,13.91,13.99,168500.0,10.0619,10.1271,10.0619,10.1198,168500.0
2008-05-28 15:30:00,14.0,14.07,13.95,13.97,181800.0,10.1271,10.1777,10.0909,10.1053,181800.0
2008-05-29 09:30:00,13.88,14.0,13.7,13.87,247600.0,10.0402,10.1271,9.91,10.033,247600.0
2008-05-29 10:00:00,13.85,14.02,13.84,14.0,160500.0,10.0185,10.1415,10.0113,10.1271,160500.0
2008-05-29 10:30:00,13.99,14.0,13.84,13.93,122000.0,10.1198,10.1271,10.0113,10.0764,122000.0
2008-05-29 11:00:00,13.94,13.97,13.87,13.93,83700.0,10.0836,10.1053,10.033,10.0764,83700.0
2008-05-29 11:30:00,13.95,13.95,13.85,13.89,187900.0,10.0909,10.0909,10.0185,10.0475,187900.0
2008-05-29 12:00:00,13.89,13.9,13.84,13.85,140900.0,10.0475,10.0547,10.0113,10.0185,140900.0
2008-05-29 12:30:00,13.84,13.89,13.84,13.85,198800.0,10.0113,10.0475,10.0113,10.0185,198800.0
2008-05-29 13:00:00,13.85,13.9,13.84,13.87,203000.0,10.0185,10.0547,10.0113,10.033,203000.0
2008-05-29 13:30:00,13.88,13.88,13.84,13.84,166700.0,10.0402,10.0402,10.0113,10.0113,166700.0
2008-05-29 14:00:00,13.85,13.92,13.83,13.87,180900.0,10.0185,10.0692,10.0041,10.033,180900.0
2008-05-29 14:30:00,13.88,13.88,13.83,13.84,164000.0,10.0402,10.0402,10.0041,10.0113,164000.0
2008-05-29 15:00:00,13.83,13.85,13.74,13.74,187900.0,10.0041,10.0185,9.939,9.939,187900.0
2008-05-29 15:30:00,13.74,13.82,13.69,13.75,320900.0,9.939,9.9968,9.9028,9.9462,320900.0
2008-05-30 09:30:00,13.64,13.73,13.2,13.23,220200.0,9.8666,9.9317,9.5484,9.5701,220200.0
2008-05-30 10:00:00,13.23,13.41,13.21,13.33,207300.0,9.5701,9.7003,9.5556,9.6424,207300.0
2008-05-30 10:30:00,13.33,13.35,13.2,13.24,107800.0,9.6424,9.6569,9.5484,9.5773,107800.0
2008-05-30 11:00:00,13.23,13.3,13.16,13.18,94300.0,9.5701,9.6207,9.5194,9.5339,94300.0
2008-05-30 11:30:00,13.18,13.23,13.16,13.22,63400.0,9.5339,9.5701,9.5194,9.5628,63400.0
2008-05-30 12:00:00,13.22,13.22,13.13,13.13,47700.0,9.5628,9.5628,9.4977,9.4977,47700.0
2008-05-30 12:30:00,13.14,13.15,13.03,13.04,115700.0,9.505,9.5122,9.4254,9.4326,115700.0
2008-05-30 13:00:00,13.05,13.08,13.02,13.07,73800.0,9.4399,9.4616,9.4182,9.4543,73800.0
2008-05-30 13:30:00,13.07,13.08,13.01,13.06,123100.0,9.4543,9.4616,9.4109,9.4471,123100.0
2008-05-30 14:00:00,13.06,13.08,13.02,13.05,121600.0,9.4471,9.4616,9.4182,9.4399,121600.0
2008-05-30 14:30:00,13.05,13.18,13.01,13.16,115600.0,9.4399,9.5339,9.4109,9.5194,115600.0
2008-05-30 15:00:00,13.15,13.19,13.15,13.19,93000.0,9.5122,9.5411,9.5122,9.5411,93000.0
2008-05-30 15:30:00,13.19,13.28,13.14,13.2,219400.0,9.5411,9.6062,9.505,9.5484,219400.0
2008-06-02 09:30:00,13.29,13.29,13.0,13.01,130800.0,9.6135,9.6135,9.4037,9.4109,130800.0
2008-06-02 10:00:00,13.0,13.1,12.88,13.0,140100.0,9.4037,9.476,9.3169,9.4037,140100.0
2008-06-02 10:30:00,13.0,13.04,12.98,13.0,103100.0,9.4037,9.4326,9.3892,9.4037,103100.0
2008-06-02 11:00:00,12.99,13.0,12.88,12.91,112300.0,9.3965,9.4037,9.3169,9.3386,112300.0
2008-06-02 11:30:00,12.9,12.92,12.88,12.88,75300.0,9.3314,9.3458,9.3169,9.3169,75300.0
2008-06-02 12:00:00,12.88,12.91,12.87,12.88,74300.0,9.3169,9.3386,9.3097,9.3169,74300.0
2008-06-02 12:30:00,12.88,12.89,12.68,12.68,163100.0,9.3169,9.3241,9.1722,9.1722,163100.0
2008-06-02 13:00:00,12.69,12.9,12.68,12.9,78900.0,9.1794,9.3314,9.1722,9.3314,78900.0
2008-06-02 13:30:00,12.89,12.92,12.84,12.92,61000.0,9.3241,9.3458,9.288,9.3458,61000.0
2008-06-02 14:00:00,12.91,13.03,12.91,12.94,100600.0,9.3386,9.4254,9.3386,9.3603,100600.0
2008-06-02 14:30:00,12.94,13.04,12.91,13.01,149000.0,9.3603,9.4326,9.3386,9.4109,149000.0
2008-06-02 15:00:00,13.02,13.16,13.01,13.11,230100.0,9.4182,9.5194,9.4109,9.4833,230100.0
2008-06-02 15:30:00,13.1,13.14,13.1,13.11,185600.0,9.476,9.505,9.476,9.4833,185600.0
2008-06-03 09:30:00,12.96,13.23,12.51,12.52,287900.0,9.3748,9.5701,9.0492,9.0565,287900.0
2008-06-03 10:00:00,12.52,12.74,12.51,12.58,293900.0,9.0565,9.2156,9.0492,9.0999,293900.0
2008-06-03 10:30:00,12.58,12.58,12.36,12.38,277500.0,9.0999,9.0999,8.9407,8.9552,277500.0
2008-06-03 11:00:00,12.38,12.41,12.21,12.27,465500.0,8.9552,8.9769,8.8322,8.8756,465500.0
2008-06-03 11:30:00,12.26,12.3,12.24,12.29,191900.0,8.8684,8.8973,8.8539,8.8901,191900.0
2008-06-03 12:00:00,12.28,12.33,12.21,12.27,141500.0,8.8829,8.919,8.8322,8.8756,141500.0
2008-06-03 12:30:00,12.26,12.3,12.25,12.26,51200.0,8.8684,8.8973,8.8612,8.8684,51200.0
2008-06-03 13:00:00,12.26,12.35,12.25,12.28,83900.0,8.8684,8.9335,8.8612,8.8829,83900.0
2008-06-03 13:30:00,12.27,12.29,12.2,12.24,166800.0,8.8756,8.8901,8.825,8.8539,166800.0
2008-06-03 14:00:00,12.23,12.3,12.18,12.22,171200.0,8.8467,8.8973,8.8105,8.8395,171200.0
2008-06-03 14:30:00,12.22,12.36,12.21,12.35,165000.0,8.8395,8.9407,8.8322,8.9335,165000.0
2008-06-03 15:00:00,12.34,12.47,12.31,12.41,192200.0,8.9263,9.0203,8.9046,8.9769,192200.0
2008-06-03 15:30:00,12.42,12.44,12.34,12.35,223200.0,8.9841,8.9986,8.9263,8.9335,223200.0
2008-06-04 09:30:00,12.44,12.47,12.22,12.23,135200.0,8.9986,9.0203,8.8395,8.8467,135200.0
2008-06-04 10:00:00,12.24,12.33,12.18,12.32,132600.0,8.8539,8.919,8.8105,8.9118,132600.0
2008-06-04 10:30:00,12.33,12.44,12.28,12.43,144000.0,8.919,8.9986,8.8829,8.9914,144000.0
2008-06-04 11:00:00,12.43,12.49,12.4,12.44,104900.0,8.9914,9.0348,8.9697,8.9986,104900.0
2008-06-04 11:30:00,12.44,12.44,12.27,12.27,149800.0,8.9986,8.9986,8.8756,8.8756,149800.0
2008-06-04 12:00:00,12.27,12.3,12.2,12.25,185200.0,8.8756,8.8973,8.825,8.8612,185200.0
2008-06-04 12:30:00,12.25,12.26,12.15,12.15,108800.0,8.8612,8.8684,8.7888,8.7888,108800.0
2008-06-04 13:00:00,12.15,12.25,12.1,12.22,112400.0,8.7888,8.8612,8.7527,8.8395,112400.0
2008-06-04 13:30:00,12.22,12.23,12.14,12.16,89900.0,8.8395,8.8467,8.7816,8.7961,89900.0
2008-06-04 14:00:00,12.16,12.24,12.05,12.08,141600.0,8.7961,8.8539,8.7165,8.7382,141600.0
2008-06-04 14:30:00,12.07,12.16,12.06,12.1,185500.0,8.731,8.7961,8.7237,8.7527,185500.0
2008-06-04 15:00:00,12.1,12.24,12.1,12.21,173100.0,8.7527,8.8539,8.7527,8.8322,173100.0
2008-06-04 15:30:00,12.21,12.24,12.13,12.2,215500.0,8.8322,8.8539,8.7744,8.825,215500.0
2008-06-05 09:30:00,12.19,12.54,12.09,12.51,183400.0,8.8178,9.0709,8.7454,9.0492,183400.0
2008-06-05 10:00:00,12.51,12.61,12.48,12.56,123900.0,9.0492,9.1216,9.0275,9.0854,123900.0
2008-06-05 10:30:00,12.56,12.68,12.56,12.66,111400.0,9.0854,9.1722,9.0854,9.1577,111400.0
2008-06-05 11:00:00,12.65,12.66,12.48,12.52,115700.0,9.1505,9.1577,9.0275,9.0565,115700.0
2008-06-05 11:30:00,12.52,12.55,12.5,12.51,44100.0,9.0565,9.0782,9.042,9.0492,44100.0
2008-06-05 12:00:00,12.51,12.53,12.5,12.53,59900.0,9.0492,9.0637,9.042,9.0637,59900.0
2008-06-05 12:30:00,12.52,12.56,12.52,12.52,53300.0,9.0565,9.0854,9.0565,9.0565,53300.0
2008-06-05 13:00:00,12.52,12.55,12.51,12.52,57200.0,9.0565,9.0782,9.0492,9.0565,57200.0
2008-06-05 13:30:00,12.51,12.52,12.43,12.43,97200.0,9.0492,9.0565,8.9914,8.9914,97200.0
2008-06-05 14:00:00,12.44,12.44,12.27,12.31,122000.0,8.9986,8.9986,8.8756,8.9046,122000.0
2008-06-05 14:30:00,12.31,12.35,12.29,12.34,124900.0,8.9046,8.9335,8.8901,8.9263,124900.0
2008-06-05 15:00:00,12.34,12.43,12.34,12.42,103100.0,8.9263,8.9914,8.9263,8.9841,103100.0
2008-06-05 15:30:00,12.41,12.48,12.41,12.48,127100.0,8.9769,9.0275,8.9769,9.0275,127100.0
2008-06-06 09:30:00,12.32,12.32,11.97,12.04,169400.0,8.9118,8.9118,8.6586,8.7093,169400.0
2008-06-06 10:00:00,12.03,12.03,11.79,11.85,162400.0,8.702,8.702,8.5284,8.5718,162400.0
2008-06-06 10:30:00,11.85,11.94,11.81,11.85,118500.0,8.5718,8.6369,8.5429,8.5718,118500.0
2008-06-06 11:00:00,11.85,11.89,11.82,11.85,66000.0,8.5718,8.6008,8.5501,8.5718,66000.0
2008-06-06 11:30:00,11.85,11.9,11.84,11.89,67300.0,8.5718,8.608,8.5646,8.6008,67300.0
2008-06-06 12:00:00,11.88,11.89,11.86,11.87,51000.0,8.5935,8.6008,8.5791,8.5863,51000.0
2008-06-06 12:30:00,11.87,11.89,11.81,11.84,96300.0,8.5863,8.6008,8.5429,8.5646,96300.0
2008-06-06 13:00:00,11.83,11.84,11.75,11.75,114200.0,8.5574,8.5646,8.4995,8.4995,114200.0
2008-06-06 13:30:00,11.75,11.76,11.68,11.72,137300.0,8.4995,8.5067,8.4489,8.4778,137300.0
2008-06-06 14:00:00,11.71,11.72,11.66,11.7,83500.0,8.4706,8.4778,8.4344,8.4633,83500.0
2008-06-06 14:30:00,11.7,11.76,11.67,11.7,100900.0,8.4633,8.5067,8.4416,8.4633,100900.0
2008-06-06 15:00:00,11.71,11.79,11.68,11.73,165000.0,8.4706,8.5284,8.4489,8.485,165000.0
2008-06-06 15:30:00,11.73,11.8,11.7,11.74,337100.0,8.485,8.5357,8.4633,8.4923,337100.0
2008-06-09 09:30:00,11.65,11.67,11.31,11.5,178600.0,8.4272,8.4416,8.1812,8.3186,178600.0
2008-06-09 10:00:00,11.5,11.56,11.36,11.38,128900.0,8.3186,8.3621,8.2174,8.2318,128900.0
2008-06-09 10:30:00,11.39,11.41,11.22,11.23,135100.0,8.2391,8.2535,8.1161,8.1233,135100.0
2008-06-09 11:00:00,11.24,11.25,11.17,11.22,78300.0,8.1306,8.1378,8.0799,8.1161,78300.0
2008-06-09 11:30:00,11.23,11.31,11.18,11.18,48600.0,8.1233,8.1812,8.0872,8.0872,48600.0
2008-06-09 12:00:00,11.18,11.19,11.18,11.19,38100.0,8.0872,8.0944,8.0872,8.0944,38100.0
2008-06-09 12:30:00,11.18,11.19,11.09,11.13,87300.0,8.0872,8.0944,8.0221,8.051,87300.0
2008-06-09 13:00:00,11.12,11.12,11.03,11.06,65500.0,8.0438,8.0438,7.9787,8.0004,65500.0
2008-06-09 13:30:00,11.06,11.14,11.06,11.09,118300.0,8.0004,8.0582,8.0004,8.0221,118300.0
2008-06-09 14:00:00,11.09,11.14,11.06,11.13,219100.0,8.0221,8.0582,8.0004,8.051,219100.0
2008-06-09 14:30:00,11.13,11.15,11.08,11.08,94100.0,8.051,8.0655,8.0148,8.0148,94100.0
2008-06-09 15:00:00,11.08,11.13,11.06,11.09,188300.0,8.0148,8.051,8.0004,8.0221,188300.0
2008-06-09 15:30:00,11.1,11.25,11.07,11.25,495100.0,8.0293,8.1378,8.0076,8.1378,495100.0
2008-06-10 09:30:00,11.12,11.34,11.12,11.25,166100.0,8.0438,8.2029,8.0438,8.1378,166100.0
2008-06-10 10:00:00,11.26,11.5,11.26,11.38,105200.0,8.145,8.3186,8.145,8.2318,105200.0
2008-06-10 10:30:00,11.39,11.41,11.3,11.31,93200.0,8.2391,8.2535,8.174,8.1812,93200.0
2008-06-10 11:00:00,11.32,11.39,11.19,11.29,102200.0,8.1884,8.2391,8.0944,8.1667,102200.0
2008-06-10 11:30:00,11.3,11.41,11.22,11.22,142500.0,8.174,8.2535,8.1161,8.1161,142500.0
2008-06-10 12:00:00,11.23,11.25,11.16,11.2,226400.0,8.1233,8.1378,8.0727,8.1016,226400.0
2008-06-10 12:30:00,11.2,11.29,11.19,11.23,116500.0,8.1016,8.1667,8.0944,8.1233,116500.0
2008-06-10 13:00:00,11.23,11.31,11.22,11.29,89500.0,8.1233,8.1812,8.1161,8.1667,89500.0
2008-06-10 13:30:00,11.3,11.35,11.28,11.33,69500.0,8.174,8.2101,8.1595,8.1957,69500.0
2008-06-10 14:00:00,11.34,11.36,11.19,11.24,130200.0,8.2029,8.2174,8.0944,8.1306,130200.0
2008-06-10 14:30:00,11.24,11.27,11.2,11.26,99400.0,8.1306,8.1523,8.1016,8.145,99400.0
2008-06-10 15:00:00,11.25,11.3,11.23,11.25,100700.0,8.1378,8.174,8.1233,8.1378,100700.0
2008-06-10 15:30:00,11.25,11.28,11.2,11.27,211600.0,8.1378,8.1595,8.1016,8.1523,211600.0
2008-06-11 09:30:00,11.28,11.32,10.96,10.96,156000.0,8.1595,8.1884,7.928,7.928,156000.0
2008-06-11 10:00:00,10.96,11.0,10.72,10.74,203400.0,7.928,7.957,7.7544,7.7689,203400.0
2008-06-11 10:30:00,10.75,10.76,10.61,10.7,307900.0,7.7761,7.7834,7.6749,7.74,307900.0
2008-06-11 11:00:00,10.7,10.71,10.56,10.6,250000.0,7.74,7.7472,7.6387,7.6676,250000.0
2008-06-11 11:30:00,10.6,10.65,10.6,10.62,107600.0,7.6676,7.7038,7.6676,7.6821,107600.0
2008-06-11 12:00:00,10.62,10.65,10.5,10.5,104500.0,7.6821,7.7038,7.5953,7.5953,104500.0
2008-06-11 12:30:00,10.49,10.54,10.33,10.5,255500.0,7.5881,7.6242,7.4723,7.5953,255500.0
2008-06-11 13:00:00,10.5,10.5,10.25,10.35,181700.0,7.5953,7.5953,7.4144,7.4868,181700.0
2008-06-11 13:30:00,10.35,10.41,10.13,10.2,346700.0,7.4868,7.5302,7.3276,7.3783,346700.0
2008-06-11 14:00:00,10.2,10.25,9.96,9.96,559400.0,7.3783,7.4144,7.2047,7.2047,559400.0
2008-06-11 14:30:00,9.95,10.01,9.91,10.01,306200.0,7.1974,7.2408,7.1685,7.2408,306200.0
2008-06-11 15:00:00,10.01,10.11,9.86,9.94,332300.0,7.2408,7.3132,7.1323,7.1902,332300.0
2008-06-11 15:30:00,9.95,10.0,9.86,9.94,1022700.0,7.1974,7.2336,7.1323,7.1902,1022700.0
2008-06-12 09:30:00,10.05,10.31,9.99,10.19,298800.0,7.2698,7.4578,7.2264,7.371,298800.0
2008-06-12 10:00:00,10.18,10.23,9.93,9.99,304100.0,7.3638,7.4,7.183,7.2264,304100.0
2008-06-12 10:30:00,9.99,10.09,9.92,10.08,294300.0,7.2264,7.2987,7.1757,7.2915,294300.0
2008-06-12 11:00:00,10.09,10.2,10.05,10.13,223400.0,7.2987,7.3783,7.2698,7.3276,223400.0
2008-06-12 11:30:00,10.13,10.15,10.08,10.09,111900.0,7.3276,7.3421,7.2915,7.2987,111900.0
2008-06-12 12:00:00,10.09,10.12,10.04,10.05,217200.0,7.2987,7.3204,7.2625,7.2698,217200.0
2008-06-12 12:30:00,10.05,10.12,10.02,10.04,188500.0,7.2698,7.3204,7.2481,7.2625,188500.0
2008-06-12 13:00:00,10.04,10.07,9.98,10.0,106800.0,7.2625,7.2842,7.2191,7.2336,106800.0
2008-06-12 13:30:00,10.0,10.0,9.89,9.93,105700.0,7.2336,7.2336,7.154,7.183,105700.0
2008-06-12 14:00:00,9.93,9.94,9.83,9.86,140200.0,7.183,7.1902,7.1106,7.1323,140200.0
2008-06-12 14:30:00,9.85,9.91,9.78,9.79,200300.0,7.1251,7.1685,7.0745,7.0817,200300.0
2008-06-12 15:00:00,9.8,9.82,9.64,9.68,215100.0,7.0889,7.1034,6.9732,7.0021,215100.0
2008-06-12 15:30:00,9.68,9.76,9.67,9.75,267000.0,7.0021,7.06,6.9949,7.0528,267000.0
2008-06-13 09:30:00,9.78,9.83,9.37,9.5,214700.0,7.0745,7.1106,6.7779,6.8719,214700.0
2008-06-13 10:00:00,9.48,9.57,9.33,9.42,181200.0,6.8575,6.9226,6.749,6.8141,181200.0
2008-06-13 10:30:00,9.41,9.43,9.32,9.37,182700.0,6.8068,6.8213,6.7417,6.7779,182700.0
2008-06-13 11:00:00,9.38,9.41,9.28,9.28,146900.0,6.7851,6.8068,6.7128,6.7128,146900.0
2008-06-13 11:30:00,9.28,9.34,9.25,9.33,153800.0,6.7128,6.7562,6.6911,6.749,153800.0
2008-06-13 12:00:00,9.33,9.39,9.3,9.31,146700.0,6.749,6.7924,6.7273,6.7345,146700.0
2008-06-13 12:30:00,9.31,9.31,9.24,9.31,112000.0,6.7345,6.7345,6.6839,6.7345,112000.0
2008-06-13 13:00:00,9.31,9.36,9.3,9.35,118500.0,6.7345,6.7707,6.7273,6.7634,118500.0
2008-06-13 13:30:00,9.36,9.36,9.26,9.34,101200.0,6.7707,6.7707,6.6983,6.7562,101200.0
2008-06-13 14:00:00,9.34,9.45,9.34,9.43,201900.0,6.7562,6.8358,6.7562,6.8213,201900.0
2008-06-13 14:30:00,9.43,9.44,9.39,9.4,107700.0,6.8213,6.8285,6.7924,6.7996,107700.0
2008-06-13 15:00:00,9.4,9.48,9.39,9.41,181400.0,6.7996,6.8575,6.7924,6.8068,181400.0
2008-06-13 15:30:00,9.42,9.53,9.41,9.53,188400.0,6.8141,6.8936,6.8068,6.8936,188400.0
2008-06-16 09:30:00,9.4,9.66,9.27,9.61,136000.0,6.7996,6.9877,6.7056,6.9515,136000.0
2008-06-16 10:00:00,9.6,9.65,9.48,9.59,133400.0,6.9443,6.9804,6.8575,6.937,133400.0
2008-06-16 10:30:00,9.6,9.86,9.6,9.85,143000.0,6.9443,7.1323,6.9443,7.1251,143000.0
2008-06-16 11:00:00,9.85,9.86,9.76,9.84,132900.0,7.1251,7.1323,7.06,7.1179,132900.0
2008-06-16 11:30:00,9.84,9.9,9.79,9.82,186500.0,7.1179,7.1613,7.0817,7.1034,186500.0
2008-06-16 12:00:00,9.82,9.84,9.68,9.69,189100.0,7.1034,7.1179,7.0021,7.0094,189100.0
2008-06-16 12:30:00,9.69,9.71,9.68,9.71,113400.0,7.0094,7.0238,7.0021,7.0238,113400.0
2008-06-16 13:00:00,9.71,9.75,9.69,9.73,180700.0,7.0238,7.0528,7.0094,7.0383,180700.0
2008-06-16 13:30:00,9.73,9.76,9.71,9.71,153100.0,7.0383,7.06,7.0238,7.0238,153100.0
2008-06-16 14:00:00,9.72,9.72,9.65,9.69,166600.0,7.0311,7.0311,6.9804,7.0094,166600.0
2008-06-16 14:30:00,9.68,9.7,9.68,9.68,168400.0,7.0021,7.0166,7.0021,7.0021,168400.0
2008-06-16 15:00:00,9.68,9.71,9.67,9.7,131200.0,7.0021,7.0238,6.9949,7.0166,131200.0
2008-06-16 15:30:00,9.7,9.7,9.65,9.68,209200.0,7.0166,7.0166,6.9804,7.0021,209200.0
2008-06-17 09:30:00,9.8,9.9,9.46,9.52,175200.0,7.0889,7.1613,6.843,6.8864,175200.0
2008-06-17 10:00:00,9.51,9.56,9.4,9.41,218600.0,6.8792,6.9153,6.7996,6.8068,218600.0
2008-06-17 10:30:00,9.42,9.42,9.2,9.22,218500.0,6.8141,6.8141,6.6549,6.6694,218500.0
2008-06-17 11:00:00,9.22,9.36,9.16,9.2,168000.0,6.6694,6.7707,6.626,6.6549,168000.0
2008-06-17 11:30:00,9.19,9.2,9.14,9.15,167800.0,6.6477,6.6549,6.6115,6.6188,167800.0
2008-06-17 12:00:00,9.15,9.25,9.15,9.16,109200.0,6.6188,6.6911,6.6188,6.626,109200.0
2008-06-17 12:30:00,9.16,9.24,9.12,9.24,88700.0,6.626,6.6839,6.5971,6.6839,88700.0
2008-06-17 13:00:00,9.23,9.29,9.22,9.28,97500.0,6.6766,6.72,6.6694,6.7128,97500.0
2008-06-17 13:30:00,9.28,9.29,9.17,9.21,112500.0,6.7128,6.72,6.6332,6.6622,112500.0
2008-06-17 14:00:00,9.21,9.24,9.11,9.12,131500.0,6.6622,6.6839,6.5898,6.5971,131500.0
2008-06-17 14:30:00,9.11,9.17,9.07,9.16,132100.0,6.5898,6.6332,6.5609,6.626,132100.0
2008-06-17 15:00:00,9.16,9.17,9.08,9.09,170900.0,6.626,6.6332,6.5681,6.5753,170900.0
2008-06-17 15:30:00,9.09,9.14,9.08,9.1,232400.0,6.5753,6.6115,6.5681,6.5826,232400.0
2008-06-18 09:30:00,9.17,9.17,8.81,8.82,339000.0,6.6332,6.6332,6.3728,6.38,339000.0
2008-06-18 10:00:00,8.81,8.81,8.61,8.64,501500.0,6.3728,6.3728,6.2281,6.2498,501500.0
2008-06-18 10:30:00,8.63,8.68,8.58,8.68,273700.0,6.2426,6.2788,6.2064,6.2788,273700.0
2008-06-18 11:00:00,8.68,8.71,8.64,8.65,258600.0,6.2788,6.3005,6.2498,6.2571,258600.0
2008-06-18 11:30:00,8.65,8.8,8.64,8.74,388800.0,6.2571,6.3656,6.2498,6.3222,388800.0
2008-06-18 12:00:00,8.74,8.78,8.67,8.71,300700.0,6.3222,6.3511,6.2715,6.3005,300700.0
2008-06-18 12:30:00,8.7,8.71,8.6,8.65,259800.0,6.2932,6.3005,6.2209,6.2571,259800.0
2008-06-18 13:00:00,8.65,8.71,8.5,8.71,227600.0,6.2571,6.3005,6.1486,6.3005,227600.0
2008-06-18 13:30:00,8.71,8.73,8.66,8.67,181600.0,6.3005,6.3149,6.2643,6.2715,181600.0
2008-06-18 14:00:00,8.68,8.77,8.67,8.71,442300.0,6.2788,6.3439,6.2715,6.3005,442300.0
2008-06-18 14:30:00,8.71,8.75,8.69,8.74,164900.0,6.3005,6.3294,6.286,6.3222,164900.0
2008-06-18 15:00:00,8.74,8.82,8.74,8.76,285400.0,6.3222,6.38,6.3222,6.3366,285400.0
2008-06-18 15:30:00,8.75,8.76,8.55,8.57,627800.0,6.3294,6.3366,6.1847,6.1992,627800.0
2008-06-19 09:30:00,8.54,8.68,8.3,8.36,211800.0,6.1775,6.2788,6.0039,6.0473,211800.0
2008-06-19 10:00:00,8.35,8.36,8.27,8.32,189000.0,6.0401,6.0473,5.9822,6.0184,189000.0
2008-06-19 10:30:00,8.32,8.33,8.29,8.31,231000.0,6.0184,6.0256,5.9967,6.0111,231000.0
2008-06-19 11:00:00,8.3,8.33,8.26,8.3,232300.0,6.0039,6.0256,5.975,6.0039,232300.0
2008-06-19 11:30:00,8.29,8.3,8.27,8.29,104200.0,5.9967,6.0039,5.9822,5.9967,104200.0
2008-06-19 12:00:00,8.3,8.33,8.24,8.29,208100.0,6.0039,6.0256,5.9605,5.9967,208100.0
2008-06-19 12:30:00,8.3,8.32,8.03,8.05,521700.0,6.0039,6.0184,5.8086,5.8231,521700.0
2008-06-19 13:00:00,8.04,8.2,8.02,8.04,527800.0,5.8158,5.9316,5.8014,5.8158,527800.0
2008-06-19 13:30:00,8.05,8.14,7.94,8.13,402700.0,5.8231,5.8882,5.7435,5.8809,402700.0
2008-06-19 14:00:00,8.13,8.2,8.05,8.19,219700.0,5.8809,5.9316,5.8231,5.9243,219700.0
2008-06-19 14:30:00,8.19,8.38,8.19,8.37,423300.0,5.9243,6.0618,5.9243,6.0545,423300.0
2008-06-19 15:00:00,8.38,8.5,8.32,8.4,439900.0,6.0618,6.1486,6.0184,6.0762,439900.0
2008-06-19 15:30:00,8.41,8.5,8.4,8.46,441100.0,6.0835,6.1486,6.0762,6.1196,441100.0
2008-06-20 09:30:00,8.36,8.36,8.14,8.16,208800.0,6.0473,6.0473,5.8882,5.9026,208800.0
2008-06-20 10:00:00,8.16,8.16,8.03,8.1,286900.0,5.9026,5.9026,5.8086,5.8592,286900.0
2008-06-20 10:30:00,8.1,8.1,8.03,8.08,268700.0,5.8592,5.8592,5.8086,5.8448,268700.0
2008-06-20 11:00:00,8.08,8.16,8.07,8.15,408300.0,5.8448,5.9026,5.8375,5.8954,408300.0
2008-06-20 11:30:00,8.15,8.21,8.13,8.16,285000.0,5.8954,5.9388,5.8809,5.9026,285000.0
2008-06-20 12:00:00,8.16,8.2,8.09,8.15,128500.0,5.9026,5.9316,5.852,5.8954,128500.0
2008-06-20 12:30:00,8.14,8.16,8.14,8.15,91600.0,5.8882,5.9026,5.8882,5.8954,91600.0
2008-06-20 13:00:00,8.15,8.16,8.01,8.02,130100.0,5.8954,5.9026,5.7941,5.8014,130100.0
2008-06-20 13:30:00,8.01,8.06,8.01,8.05,113900.0,5.7941,5.8303,5.7941,5.8231,113900.0
2008-06-20 14:00:00,8.05,8.05,8.0,8.02,116300.0,5.8231,5.8231,5.7869,5.8014,116300.0
2008-06-20 14:30:00,8.03,8.07,8.01,8.01,146900.0,5.8086,5.8375,5.7941,5.7941,146900.0
2008-06-20 15:00:00,8.01,8.05,7.95,8.03,276900.0,5.7941,5.8231,5.7507,5.8086,276900.0
2008-06-20 15:30:00,8.04,8.14,8.02,8.03,506000.0,5.8158,5.8882,5.8014,5.8086,506000.0
2008-06-23 09:30:00,8.07,8.14,7.81,7.82,218800.0,5.8375,5.8882,5.6494,5.6567,218800.0
2008-06-23 10:00:00,7.82,7.86,7.7,7.84,180800.0,5.6567,5.6856,5.5699,5.6711,180800.0
2008-06-23 10:30:00,7.85,7.86,7.73,7.76,307400.0,5.6784,5.6856,5.5916,5.6133,307400.0
2008-06-23 11:00:00,7.75,7.77,7.67,7.67,82300.0,5.606,5.6205,5.5482,5.5482,82300.0
2008-06-23 11:30:00,7.67,7.72,7.63,7.68,114400.0,5.5482,5.5843,5.5192,5.5554,114400.0
2008-06-23 12:00:00,7.68,7.68,7.6,7.63,189900.0,5.5554,5.5554,5.4975,5.5192,189900.0
2008-06-23 12:30:00,7.62,7.75,7.62,7.67,142100.0,5.512,5.606,5.512,5.5482,142100.0
2008-06-23 13:00:00,7.67,7.67,7.65,7.67,90100.0,5.5482,5.5482,5.5337,5.5482,90100.0
2008-06-23 13:30:00,7.66,7.68,7.65,7.67,76800.0,5.5409,5.5554,5.5337,5.5482,76800.0
2008-06-23 14:00:00,7.66,7.67,7.64,7.64,94300.0,5.5409,5.5482,5.5265,5.5265,94300.0
2008-06-23 14:30:00,7.64,7.64,7.54,7.57,153900.0,5.5265,5.5265,5.4541,5.4758,153900.0
2008-06-23 15:00:00,7.58,7.58,7.53,7.54,114500.0,5.4831,5.4831,5.4469,5.4541,114500.0
2008-06-23 15:30:00,7.53,7.54,7.46,7.5,544200.0,5.4469,5.4541,5.3963,5.4252,544200.0
2008-06-24 09:30:00,7.35,7.38,7.07,7.09,419300.0,5.3167,5.3384,5.1142,5.1286,419300.0
2008-06-24 10:00:00,7.09,7.13,7.0,7.04,352800.0,5.1286,5.1576,5.0635,5.0925,352800.0
2008-06-24 10:30:00,7.04,7.38,6.99,7.35,418900.0,5.0925,5.3384,5.0563,5.3167,418900.0
2008-06-24 11:00:00,7.35,7.4,7.17,7.24,417200.0,5.3167,5.3529,5.1865,5.2371,417200.0
2008-06-24 11:30:00,7.24,7.33,7.2,7.3,605200.0,5.2371,5.3022,5.2082,5.2805,605200.0
2008-06-24 12:00:00,7.29,7.38,7.29,7.34,430300.0,5.2733,5.3384,5.2733,5.3095,430300.0
2008-06-24 12:30:00,7.35,7.36,7.25,7.3,429900.0,5.3167,5.3239,5.2444,5.2805,429900.0
2008-06-24 13:00:00,7.3,7.31,7.2,7.2,442800.0,5.2805,5.2878,5.2082,5.2082,442800.0
2008-06-24 13:30:00,7.21,7.23,7.17,7.2,268100.0,5.2154,5.2299,5.1865,5.2082,268100.0
2008-06-24 14:00:00,7.2,7.23,7.18,7.2,347800.0,5.2082,5.2299,5.1937,5.2082,347800.0
2008-06-24 14:30:00,7.19,7.2,7.01,7.03,551400.0,5.201,5.2082,5.0708,5.0852,551400.0
2008-06-24 15:00:00,7.04,7.16,7.03,7.16,642900.0,5.0925,5.1793,5.0852,5.1793,642900.0
2008-06-24 15:30:00,7.15,7.2,7.15,7.16,638400.0,5.172,5.2082,5.172,5.1793,638400.0
2008-06-25 09:30:00,7.15,7.5,7.14,7.37,511600.0,5.172,5.4252,5.1648,5.3312,511600.0
2008-06-25 10:00:00,7.38,7.48,7.34,7.47,381200.0,5.3384,5.4107,5.3095,5.4035,381200.0
2008-06-25 10:30:00,7.48,7.68,7.47,7.59,308400.0,5.4107,5.5554,5.4035,5.4903,308400.0
2008-06-25 11:00:00,7.58,7.58,7.52,7.55,156700.0,5.4831,5.4831,5.4397,5.4614,156700.0
2008-06-25 11:30:00,7.55,7.84,7.54,7.7,410200.0,5.4614,5.6711,5.4541,5.5699,410200.0
2008-06-25 12:00:00,7.69,7.76,7.69,7.69,267500.0,5.5626,5.6133,5.5626,5.5626,267500.0
2008-06-25 12:30:00,7.69,7.69,7.65,7.65,166400.0,5.5626,5.5626,5.5337,5.5337,166400.0
2008-06-25 13:00:00,7.65,7.66,7.52,7.55,234300.0,5.5337,5.5409,5.4397,5.4614,234300.0
2008-06-25 13:30:00,7.54,7.61,7.5,7.57,216500.0,5.4541,5.5048,5.4252,5.4758,216500.0
2008-06-25 14:00:00,7.57,7.6,7.48,7.48,234300.0,5.4758,5.4975,5.4107,5.4107,234300.0
2008-06-25 14:30:00,7.48,7.53,7.4,7.47,311500.0,5.4107,5.4469,5.3529,5.4035,311500.0
2008-06-25 15:00:00,7.48,7.51,7.38,7.4,240300.0,5.4107,5.4324,5.3384,5.3529,240300.0
2008-06-25 15:30:00,7.4,7.4,7.28,7.36,497800.0,5.3529,5.3529,5.2661,5.3239,497800.0
2008-06-26 09:30:00,7.25,7.28,7.05,7.07,158300.0,5.2444,5.2661,5.0997,5.1142,158300.0
2008-06-26 10:00:00,7.07,7.11,6.95,7.05,309200.0,5.1142,5.1431,5.0274,5.0997,309200.0
2008-06-26 10:30:00,7.04,7.11,6.94,7.1,383400.0,5.0925,5.1431,5.0201,5.1359,383400.0
2008-06-26 11:00:00,7.09,7.17,7.09,7.12,337200.0,5.1286,5.1865,5.1286,5.1503,337200.0
2008-06-26 11:30:00,7.13,7.35,7.12,7.32,280300.0,5.1576,5.3167,5.1503,5.295,280300.0
2008-06-26 12:00:00,7.32,7.38,7.28,7.34,186000.0,5.295,5.3384,5.2661,5.3095,186000.0
2008-06-26 12:30:00,7.33,7.34,7.2,7.21,174900.0,5.3022,5.3095,5.2082,5.2154,174900.0
2008-06-26 13:00:00,7.23,7.27,7.23,7.25,212300.0,5.2299,5.2588,5.2299,5.2444,212300.0
2008-06-26 13:30:00,7.26,7.26,7.23,7.24,153400.0,5.2516,5.2516,5.2299,5.2371,153400.0
2008-06-26 14:00:00,7.24,7.28,7.23,7.24,275100.0,5.2371,5.2661,5.2299,5.2371,275100.0
2008-06-26 14:30:00,7.24,7.25,7.18,7.18,146700.0,5.2371,5.2444,5.1937,5.1937,146700.0
2008-06-26 15:00:00,7.18,7.32,7.18,7.27,342500.0,5.1937,5.295,5.1937,5.2588,342500.0
2008-06-26 15:30:00,7.28,7.28,7.12,7.16,677800.0,5.2661,5.2661,5.1503,5.1793,677800.0
2008-06-27 09:30:00,7.1,7.26,7.1,7.22,135100.0,5.1359,5.2516,5.1359,5.2227,135100.0
2008-06-27 10:00:00,7.22,7.33,7.22,7.22,188400.0,5.2227,5.3022,5.2227,5.2227,188400.0
2008-06-27 10:30:00,7.22,7.27,7.13,7.18,236000.0,5.2227,5.2588,5.1576,5.1937,236000.0
2008-06-27 11:00:00,7.17,7.18,7.09,7.1,122200.0,5.1865,5.1937,5.1286,5.1359,122200.0
2008-06-27 11:30:00,7.09,7.1,7.0,7.06,174900.0,5.1286,5.1359,5.0635,5.1069,174900.0
2008-06-27 12:00:00,7.06,7.1,7.05,7.05,215500.0,5.1069,5.1359,5.0997,5.0997,215500.0
2008-06-27 12:30:00,7.05,7.05,6.96,7.0,154600.0,5.0997,5.0997,5.0346,5.0635,154600.0
2008-06-27 13:00:00,7.01,7.13,7.0,7.05,264300.0,5.0708,5.1576,5.0635,5.0997,264300.0
2008-06-27 13:30:00,7.05,7.05,6.99,7.05,182300.0,5.0997,5.0997,5.0563,5.0997,182300.0
2008-06-27 14:00:00,7.05,7.2,7.05,7.19,289700.0,5.0997,5.2082,5.0997,5.201,289700.0
2008-06-27 14:30:00,7.2,7.2,7.13,7.17,183700.0,5.2082,5.2082,5.1576,5.1865,183700.0
2008-06-27 15:00:00,7.17,7.18,7.16,7.17,207800.0,5.1865,5.1937,5.1793,5.1865,207800.0
2008-06-27 15:30:00,7.16,7.24,7.14,7.16,956500.0,5.1793,5.2371,5.1648,5.1793,956500.0
2008-06-30 09:30:00,7.23,7.23,7.04,7.05,216700.0,5.2299,5.2299,5.0925,5.0997,216700.0
2008-06-30 10:00:00,7.05,7.14,7.03,7.06,191800.0,5.0997,5.1648,5.0852,5.1069,191800.0
2008-06-30 10:30:00,7.05,7.08,7.01,7.04,190400.0,5.0997,5.1214,5.0708,5.0925,190400.0
2008-06-30 11:00:00,7.04,7.16,7.04,7.16,174900.0,5.0925,5.1793,5.0925,5.1793,174900.0
2008-06-30 11:30:00,7.16,7.16,7.08,7.12,169900.0,5.1793,5.1793,5.1214,5.1503,169900.0
2008-06-30 12:00:00,7.12,7.19,7.09,7.17,114900.0,5.1503,5.201,5.1286,5.1865,114900.0
2008-06-30 12:30:00,7.17,7.22,7.15,7.18,177200.0,5.1865,5.2227,5.172,5.1937,177200.0
2008-06-30 13:00:00,7.19,7.19,7.12,7.13,145300.0,5.201,5.201,5.1503,5.1576,145300.0
2008-06-30 13:30:00,7.13,7.13,7.0,7.04,236300.0,5.1576,5.1576,5.0635,5.0925,236300.0
2008-06-30 14:00:00,7.04,7.06,7.02,7.06,117100.0,5.0925,5.1069,5.078,5.1069,117100.0
2008-06-30 14:30:00,7.06,7.1,7.02,7.09,215600.0,5.1069,5.1359,5.078,5.1286,215600.0
2008-06-30 15:00:00,7.09,7.13,7.08,7.1,143900.0,5.1286,5.1576,5.1214,5.1359,143900.0
2008-06-30 15:30:00,7.11,7.11,7.04,7.07,444800.0,5.1431,5.1431,5.0925,5.1142,444800.0
2008-07-01 09:30:00,6.81,7.29,6.76,7.28,294000.0,4.9261,5.2733,4.8899,5.2661,294000.0
2008-07-01 10:00:00,7.28,7.63,7.27,7.61,694300.0,5.2661,5.5192,5.2588,5.5048,694300.0
2008-07-01 10:30:00,7.61,7.64,7.52,7.57,377900.0,5.5048,5.5265,5.4397,5.4758,377900.0
2008-07-01 11:00:00,7.57,7.62,7.55,7.58,405000.0,5.4758,5.512,5.4614,5.4831,405000.0
2008-07-01 11:30:00,7.58,7.58,7.33,7.34,186600.0,5.4831,5.4831,5.3022,5.3095,186600.0
2008-07-01 12:00:00,7.34,7.36,7.19,7.19,150000.0,5.3095,5.3239,5.201,5.201,150000.0
2008-07-01 12:30:00,7.2,7.35,7.18,7.34,203900.0,5.2082,5.3167,5.1937,5.3095,203900.0
2008-07-01 13:00:00,7.34,7.46,7.34,7.43,228500.0,5.3095,5.3963,5.3095,5.3746,228500.0
2008-07-01 13:30:00,7.44,7.48,7.4,7.47,150300.0,5.3818,5.4107,5.3529,5.4035,150300.0
2008-07-01 14:00:00,7.47,7.52,7.43,7.46,217600.0,5.4035,5.4397,5.3746,5.3963,217600.0
2008-07-01 14:30:00,7.45,7.6,7.42,7.56,271500.0,5.389,5.4975,5.3673,5.4686,271500.0
2008-07-01 15:00:00,7.56,7.58,7.51,7.52,351700.0,5.4686,5.4831,5.4324,5.4397,351700.0
2008-07-01 15:30:00,7.53,7.6,7.51,7.59,418500.0,5.4469,5.4975,5.4324,5.4903,418500.0
2008-07-02 09:30:00,7.48,8.06,7.48,8.04,346900.0,5.4107,5.8303,5.4107,5.8158,346900.0
2008-07-02 10:00:00,8.04,8.24,8.0,8.21,434800.0,5.8158,5.9605,5.7869,5.9388,434800.0
2008-07-02 10:30:00,8.21,8.38,8.18,8.35,645800.0,5.9388,6.0618,5.9171,6.0401,645800.0
2008-07-02 11:00:00,8.36,8.36,7.9,7.9,480600.0,6.0473,6.0473,5.7146,5.7146,480600.0
2008-07-02 11:30:00,7.91,7.99,7.69,7.72,416500.0,5.7218,5.7797,5.5626,5.5843,416500.0
2008-07-02 12:00:00,7.73,7.88,7.65,7.68,244900.0,5.5916,5.7001,5.5337,5.5554,244900.0
2008-07-02 12:30:00,7.68,7.98,7.68,7.96,332700.0,5.5554,5.7724,5.5554,5.758,332700.0
2008-07-02 13:00:00,7.95,8.02,7.94,7.95,266200.0,5.7507,5.8014,5.7435,5.7507,266200.0
2008-07-02 13:30:00,7.96,8.0,7.9,8.0,148300.0,5.758,5.7869,5.7146,5.7869,148300.0
2008-07-02 14:00:00,8.0,8.01,7.87,7.91,211500.0,5.7869,5.7941,5.6928,5.7218,211500.0
2008-07-02 14:30:00,7.9,7.91,7.78,7.82,161100.0,5.7146,5.7218,5.6277,5.6567,161100.0
2008-07-02 15:00:00,7.82,7.91,7.76,7.84,355700.0,5.6567,5.7218,5.6133,5.6711,355700.0
2008-07-02 15:30:00,7.83,7.85,7.7,7.78,457800.0,5.6639,5.6784,5.5699,5.6277,457800.0
2008-07-03 09:30:00,7.73,7.84,7.32,7.46,235700.0,5.5916,5.6711,5.295,5.3963,235700.0
2008-07-03 10:00:00,7.45,7.59,7.36,7.56,432300.0,5.389,5.4903,5.3239,5.4686,432300.0
2008-07-03 10:30:00,7.55,7.65,7.49,7.55,430900.0,5.4614,5.5337,5.418,5.4614,430900.0
2008-07-03 11:00:00,7.54,7.6,7.53,7.6,331700.0,5.4541,5.4975,5.4469,5.4975,331700.0
2008-07-03 11:30:00,7.59,7.63,7.55,7.62,165700.0,5.4903,5.5192,5.4614,5.512,165700.0
2008-07-03 12:00:00,7.63,7.67,7.59,7.61,211900.0,5.5192,5.5482,5.4903,5.5048,211900.0
2008-07-03 12:30:00,7.62,7.62,7.55,7.56,461900.0,5.512,5.512,5.4614,5.4686,461900.0
2008-07-07 09:30:00,7.46,7.79,7.46,7.62,193100.0,5.3963,5.635,5.3963,5.512,193100.0
2008-07-07 10:00:00,7.61,7.63,7.43,7.44,587800.0,5.5048,5.5192,5.3746,5.3818,587800.0
2008-07-07 10:30:00,7.43,7.46,7.31,7.32,655400.0,5.3746,5.3963,5.2878,5.295,655400.0
2008-07-07 11:00:00,7.32,7.41,7.31,7.41,269100.0,5.295,5.3601,5.2878,5.3601,269100.0
2008-07-07 11:30:00,7.41,7.41,7.35,7.35,108100.0,5.3601,5.3601,5.3167,5.3167,108100.0
2008-07-07 12:00:00,7.35,7.37,7.22,7.23,278800.0,5.3167,5.3312,5.2227,5.2299,278800.0
2008-07-07 12:30:00,7.24,7.42,7.23,7.23,351200.0,5.2371,5.3673,5.2299,5.2299,351200.0
2008-07-07 13:00:00,7.23,7.39,7.2,7.39,330000.0,5.2299,5.3456,5.2082,5.3456,330000.0
2008-07-07 13:30:00,7.38,7.45,7.33,7.35,186500.0,5.3384,5.389,5.3022,5.3167,186500.0
2008-07-07 14:00:00,7.34,7.41,7.31,7.39,190400.0,5.3095,5.3601,5.2878,5.3456,190400.0
2008-07-07 14:30:00,7.38,7.44,7.36,7.43,151800.0,5.3384,5.3818,5.3239,5.3746,151800.0
2008-07-07 15:00:00,7.44,7.6,7.44,7.6,272300.0,5.3818,5.4975,5.3818,5.4975,272300.0
2008-07-07 15:30:00,7.61,7.8,7.61,7.62,858900.0,5.5048,5.6422,5.5048,5.512,858900.0
2008-07-08 09:30:00,7.41,8.0,7.32,7.75,188600.0,5.3601,5.7869,5.295,5.606,188600.0
2008-07-08 10:00:00,7.74,7.75,7.6,7.62,154800.0,5.5988,5.606,5.4975,5.512,154800.0
2008-07-08 10:30:00,7.62,7.7,7.59,7.68,113000.0,5.512,5.5699,5.4903,5.5554,113000.0
2008-07-08 11:00:00,7.69,7.85,7.65,7.85,205900.0,5.5626,5.6784,5.5337,5.6784,205900.0
2008-07-08 11:30:00,7.85,7.87,7.71,7.71,121300.0,5.6784,5.6928,5.5771,5.5771,121300.0
2008-07-08 12:00:00,7.72,7.87,7.71,7.86,93000.0,5.5843,5.6928,5.5771,5.6856,93000.0
2008-07-08 12:30:00,7.86,7.91,7.85,7.91,92100.0,5.6856,5.7218,5.6784,5.7218,92100.0
2008-07-08 13:00:00,7.91,8.1,7.91,8.02,232900.0,5.7218,5.8592,5.7218,5.8014,232900.0
2008-07-08 13:30:00,8.01,8.02,7.92,7.93,135200.0,5.7941,5.8014,5.729,5.7363,135200.0
2008-07-08 14:00:00,7.93,8.06,7.92,8.05,88100.0,5.7363,5.8303,5.729,5.8231,88100.0
2008-07-08 14:30:00,8.06,8.26,8.05,8.26,150600.0,5.8303,5.975,5.8231,5.975,150600.0
2008-07-08 15:00:00,8.27,8.65,8.26,8.63,518300.0,5.9822,6.2571,5.975,6.2426,518300.0
2008-07-08 15:30:00,8.63,8.95,8.57,8.74,658600.0,6.2426,6.4741,6.1992,6.3222,658600.0
2008-07-09 09:30:00,8.74,8.75,8.26,8.43,324500.0,6.3222,6.3294,5.975,6.0979,324500.0
2008-07-09 10:00:00,8.45,8.45,8.07,8.43,318300.0,6.1124,6.1124,5.8375,6.0979,318300.0
2008-07-09 10:30:00,8.43,8.5,8.35,8.45,292000.0,6.0979,6.1486,6.0401,6.1124,292000.0
2008-07-09 11:00:00,8.44,8.9,8.42,8.87,342000.0,6.1052,6.4379,6.0907,6.4162,342000.0
2008-07-09 11:30:00,8.86,8.87,8.63,8.68,343000.0,6.409,6.4162,6.2426,6.2788,343000.0
2008-07-09 12:00:00,8.68,8.69,8.52,8.64,164500.0,6.2788,6.286,6.163,6.2498,164500.0
2008-07-09 12:30:00,8.63,8.63,8.48,8.5,131800.0,6.2426,6.2426,6.1341,6.1486,131800.0
2008-07-09 13:00:00,8.5,8.62,8.46,8.6,123600.0,6.1486,6.2354,6.1196,6.2209,123600.0
2008-07-09 13:30:00,8.6,8.7,8.6,8.64,104600.0,6.2209,6.2932,6.2209,6.2498,104600.0
2008-07-09 14:00:00,8.64,8.65,8.5,8.51,248900.0,6.2498,6.2571,6.1486,6.1558,248900.0
2008-07-09 14:30:00,8.51,8.52,8.27,8.31,317100.0,6.1558,6.163,5.9822,6.0111,317100.0
2008-07-09 15:00:00,8.31,8.31,8.13,8.13,551800.0,6.0111,6.0111,5.8809,5.8809,551800.0
2008-07-09 15:30:00,8.12,8.24,7.85,8.0,993200.0,5.8737,5.9605,5.6784,5.7869,993200.0
2008-07-10 09:30:00,8.02,8.16,7.65,7.9,324800.0,5.8014,5.9026,5.5337,5.7146,324800.0
2008-07-10 10:00:00,7.89,7.97,7.7,7.91,170500.0,5.7073,5.7652,5.5699,5.7218,170500.0
2008-07-10 10:30:00,7.88,8.1,7.79,7.82,99300.0,5.7001,5.8592,5.635,5.6567,99300.0
2008-07-10 11:00:00,7.81,8.0,7.81,7.93,71300.0,5.6494,5.7869,5.6494,5.7363,71300.0
2008-07-10 11:30:00,7.93,8.13,7.93,8.11,101300.0,5.7363,5.8809,5.7363,5.8665,101300.0
2008-07-10 12:00:00,8.11,8.25,8.07,8.08,85000.0,5.8665,5.9677,5.8375,5.8448,85000.0
2008-07-10 12:30:00,8.07,8.11,8.0,8.0,95100.0,5.8375,5.8665,5.7869,5.7869,95100.0
2008-07-10 13:00:00,8.01,8.19,8.01,8.13,111000.0,5.7941,5.9243,5.7941,5.8809,111000.0
2008-07-10 13:30:00,8.13,8.2,8.06,8.07,79100.0,5.8809,5.9316,5.8303,5.8375,79100.0
2008-07-10 14:00:00,8.05,8.09,7.87,7.91,246300.0,5.8231,5.852,5.6928,5.7218,246300.0
2008-07-10 14:30:00,7.91,8.01,7.9,7.96,257700.0,5.7218,5.7941,5.7146,5.758,257700.0
2008-07-10 15:00:00,7.96,8.08,7.96,8.02,181900.0,5.758,5.8448,5.758,5.8014,181900.0
2008-07-10 15:30:00,8.02,8.08,8.0,8.06,261000.0,5.8014,5.8448,5.7869,5.8303,261000.0
2008-07-11 09:30:00,7.79,7.95,7.67,7.91,220100.0,5.635,5.7507,5.5482,5.7218,220100.0
2008-07-11 10:00:00,7.91,8.11,7.78,7.88,205300.0,5.7218,5.8665,5.6277,5.7001,205300.0
2008-07-11 10:30:00,7.87,7.98,7.83,7.93,192300.0,5.6928,5.7724,5.6639,5.7363,192300.0
2008-07-11 11:00:00,7.93,8.05,7.87,7.92,151000.0,5.7363,5.8231,5.6928,5.729,151000.0
2008-07-11 11:30:00,7.91,8.08,7.9,8.05,131300.0,5.7218,5.8448,5.7146,5.8231,131300.0
2008-07-11 12:00:00,8.05,8.05,7.93,8.03,89000.0,5.8231,5.8231,5.7363,5.8086,89000.0
2008-07-11 12:30:00,8.02,8.13,7.95,8.07,103700.0,5.8014,5.8809,5.7507,5.8375,103700.0
2008-07-11 13:00:00,8.08,8.12,8.02,8.04,185200.0,5.8448,5.8737,5.8014,5.8158,185200.0
2008-07-11 13:30:00,8.04,8.15,8.01,8.07,148300.0,5.8158,5.8954,5.7941,5.8375,148300.0
2008-07-11 14:00:00,8.08,8.19,7.97,8.03,185800.0,5.8448,5.9243,5.7652,5.8086,185800.0
2008-07-11 14:30:00,8.03,8.34,7.99,8.29,203400.0,5.8086,6.0328,5.7797,5.9967,203400.0
2008-07-11 15:00:00,8.29,8.37,8.06,8.14,349800.0,5.9967,6.0545,5.8303,5.8882,349800.0
2008-07-11 15:30:00,8.14,8.15,7.99,8.08,538500.0,5.8882,5.8954,5.7797,5.8448,538500.0
2008-07-14 09:30:00,8.2,8.25,7.58,7.58,201600.0,5.9316,5.9677,5.4831,5.4831,201600.0
2008-07-14 10:00:00,7.57,7.67,7.44,7.51,338700.0,5.4758,5.5482,5.3818,5.4324,338700.0
2008-07-14 10:30:00,7.5,7.7,7.5,7.57,152700.0,5.4252,5.5699,5.4252,5.4758,152700.0
2008-07-14 11:00:00,7.57,7.64,7.43,7.51,109200.0,5.4758,5.5265,5.3746,5.4324,109200.0
2008-07-14 11:30:00,7.5,7.58,7.34,7.41,162900.0,5.4252,5.4831,5.3095,5.3601,162900.0
2008-07-14 12:00:00,7.4,7.49,7.33,7.46,169000.0,5.3529,5.418,5.3022,5.3963,169000.0
2008-07-14 12:30:00,7.46,7.46,7.29,7.35,137500.0,5.3963,5.3963,5.2733,5.3167,137500.0
2008-07-14 13:00:00,7.34,7.39,7.28,7.36,116800.0,5.3095,5.3456,5.2661,5.3239,116800.0
2008-07-14 13:30:00,7.36,7.55,7.32,7.43,154900.0,5.3239,5.4614,5.295,5.3746,154900.0
2008-07-14 14:00:00,7.43,7.5,7.41,7.47,108600.0,5.3746,5.4252,5.3601,5.4035,108600.0
2008-07-14 14:30:00,7.47,7.5,7.39,7.44,116100.0,5.4035,5.4252,5.3456,5.3818,116100.0
2008-07-14 15:00:00,7.43,7.53,7.41,7.48,142100.0,5.3746,5.4469,5.3601,5.4107,142100.0
2008-07-14 15:30:00,7.48,7.56,7.39,7.4,284200.0,5.4107,5.4686,5.3456,5.3529,284200.0
2008-07-15 09:30:00,7.24,7.3,7.06,7.06,206100.0,5.2371,5.2805,5.1069,5.1069,206100.0
2008-07-15 10:00:00,7.06,7.06,6.84,6.92,326600.0,5.1069,5.1069,4.9478,5.0057,326600.0
2008-07-15 10:30:00,6.92,7.2,6.91,7.15,169400.0,5.0057,5.2082,4.9984,5.172,169400.0
2008-07-15 11:00:00,7.17,7.54,7.16,7.37,223200.0,5.1865,5.4541,5.1793,5.3312,223200.0
2008-07-15 11:30:00,7.37,7.78,7.33,7.76,192900.0,5.3312,5.6277,5.3022,5.6133,192900.0
2008-07-15 12:00:00,7.79,7.91,7.62,7.82,197300.0,5.635,5.7218,5.512,5.6567,197300.0
2008-07-15 12:30:00,7.82,7.9,7.66,7.83,203100.0,5.6567,5.7146,5.5409,5.6639,203100.0
2008-07-15 13:00:00,7.85,7.99,7.72,7.73,194000.0,5.6784,5.7797,5.5843,5.5916,194000.0
2008-07-15 13:30:00,7.75,7.75,7.51,7.65,140800.0,5.606,5.606,5.4324,5.5337,140800.0
2008-07-15 14:00:00,7.66,7.69,7.5,7.57,137600.0,5.5409,5.5626,5.4252,5.4758,137600.0
2008-07-15 14:30:00,7.57,7.74,7.57,7.74,62900.0,5.4758,5.5988,5.4758,5.5988,62900.0
2008-07-15 15:00:00,7.74,7.81,7.54,7.55,177300.0,5.5988,5.6494,5.4541,5.4614,177300.0
2008-07-15 15:30:00,7.55,7.64,7.46,7.49,411400.0,5.4614,5.5265,5.3963,5.418,411400.0
2008-07-16 09:30:00,7.49,7.8,7.42,7.76,101300.0,5.418,5.6422,5.3673,5.6133,101300.0
2008-07-16 10:00:00,7.76,7.91,7.7,7.77,179700.0,5.6133,5.7218,5.5699,5.6205,179700.0
2008-07-16 10:30:00,7.77,7.94,7.68,7.91,163800.0,5.6205,5.7435,5.5554,5.7218,163800.0
2008-07-16 11:00:00,7.91,8.46,7.91,8.03,204800.0,5.7218,6.1196,5.7218,5.8086,204800.0
2008-07-16 11:30:00,8.02,8.15,7.99,8.15,88000.0,5.8014,5.8954,5.7797,5.8954,88000.0
2008-07-16 12:00:00,8.14,8.15,8.01,8.07,105400.0,5.8882,5.8954,5.7941,5.8375,105400.0
2008-07-16 12:30:00,8.08,8.16,8.08,8.11,80600.0,5.8448,5.9026,5.8448,5.8665,80600.0
2008-07-16 13:00:00,8.11,8.28,8.1,8.28,56000.0,5.8665,5.9894,5.8592,5.9894,56000.0
2008-07-16 13:30:00,8.27,8.33,8.21,8.32,94200.0,5.9822,6.0256,5.9388,6.0184,94200.0
2008-07-16 14:00:00,8.32,8.32,8.09,8.25,124400.0,6.0184,6.0184,5.852,5.9677,124400.0
2008-07-16 14:30:00,8.25,8.45,8.24,8.38,148800.0,5.9677,6.1124,5.9605,6.0618,148800.0
2008-07-16 15:00:00,8.38,8.61,8.37,8.61,220700.0,6.0618,6.2281,6.0545,6.2281,220700.0
2008-07-16 15:30:00,8.61,8.72,8.46,8.65,406600.0,6.2281,6.3077,6.1196,6.2571,406600.0
2008-07-17 09:30:00,8.72,13.0,8.71,10.9,716200.0,6.3077,9.4037,6.3005,7.8846,716200.0
2008-07-17 10:00:00,10.99,11.09,10.29,10.46,284700.0,7.9497,8.0221,7.4434,7.5664,284700.0
2008-07-17 10:30:00,10.54,10.68,10.15,10.23,280000.0,7.6242,7.7255,7.3421,7.4,280000.0
2008-07-17 11:00:00,10.23,10.24,9.42,9.86,465700.0,7.4,7.4072,6.8141,7.1323,465700.0
2008-07-17 11:30:00,9.88,10.0,9.77,9.8,194500.0,7.1468,7.2336,7.0672,7.0889,194500.0
2008-07-17 12:00:00,9.81,9.85,9.52,9.82,85300.0,7.0962,7.1251,6.8864,7.1034,85300.0
2008-07-17 12:30:00,9.84,10.26,9.67,10.23,111900.0,7.1179,7.4217,6.9949,7.4,111900.0
2008-07-17 13:00:00,10.21,10.53,10.06,10.48,224000.0,7.3855,7.617,7.277,7.5808,224000.0
2008-07-17 13:30:00,10.47,11.09,10.47,11.05,339700.0,7.5736,8.0221,7.5736,7.9931,339700.0
2008-07-17 14:00:00,11.05,11.19,10.64,10.96,290300.0,7.9931,8.0944,7.6966,7.928,290300.0
2008-07-17 14:30:00,10.96,11.01,10.29,10.41,291100.0,7.928,7.9642,7.4434,7.5302,291100.0
2008-07-17 15:00:00,10.41,11.06,10.41,10.9,260100.0,7.5302,8.0004,7.5302,7.8846,260100.0
2008-07-17 15:30:00,10.91,11.15,10.86,11.03,454400.0,7.8919,8.0655,7.8557,7.9787,454400.0
2008-07-18 09:30:00,11.23,11.23,10.65,10.9,235800.0,8.1233,8.1233,7.7038,7.8846,235800.0
2008-07-18 10:00:00,10.89,11.03,10.84,10.93,229100.0,7.8774,7.9787,7.8412,7.9063,229100.0
2008-07-18 10:30:00,10.93,11.02,10.86,10.9,206000.0,7.9063,7.9714,7.8557,7.8846,206000.0
2008-07-18 11:00:00,10.91,11.0,10.8,10.97,146100.0,7.8919,7.957,7.8123,7.9353,146100.0
2008-07-18 11:30:00,10.96,11.07,10.82,10.82,135200.0,7.928,8.0076,7.8268,7.8268,135200.0
2008-07-18 12:00:00,10.82,10.85,10.59,10.67,191200.0,7.8268,7.8485,7.6604,7.7183,191200.0
2008-07-18 12:30:00,10.66,10.7,10.38,10.48,162000.0,7.711,7.74,7.5085,7.5808,162000.0
2008-07-18 13:00:00,10.47,10.64,10.3,10.49,156100.0,7.5736,7.6966,7.4506,7.5881,156100.0
2008-07-18 13:30:00,10.5,10.6,10.26,10.26,122000.0,7.5953,7.6676,7.4217,7.4217,122000.0
2008-07-18 14:00:00,10.29,10.54,10.25,10.37,124800.0,7.4434,7.6242,7.4144,7.5013,124800.0
2008-07-18 14:30:00,10.37,10.46,10.13,10.13,97900.0,7.5013,7.5664,7.3276,7.3276,97900.0
2008-07-18 15:00:00,10.13,10.2,10.08,10.14,111600.0,7.3276,7.3783,7.2915,7.3349,111600.0
2008-07-18 15:30:00,10.15,10.42,10.15,10.31,151600.0,7.3421,7.5374,7.3421,7.4578,151600.0
2008-07-21 09:30:00,10.69,11.0,10.4,10.91,91200.0,7.7327,7.957,7.523,7.8919,91200.0
2008-07-21 10:00:00,10.94,11.35,10.94,11.02,155400.0,7.9136,8.2101,7.9136,7.9714,155400.0
2008-07-21 10:30:00,11.01,11.1,10.99,11.03,179100.0,7.9642,8.0293,7.9497,7.9787,179100.0
2008-07-21 11:00:00,11.03,11.09,10.82,11.01,152800.0,7.9787,8.0221,7.8268,7.9642,152800.0
2008-07-21 11:30:00,11.01,11.03,10.71,10.71,122900.0,7.9642,7.9787,7.7472,7.7472,122900.0
2008-07-21 12:00:00,10.71,10.81,10.6,10.62,116400.0,7.7472,7.8195,7.6676,7.6821,116400.0
2008-07-21 12:30:00,10.63,10.72,10.51,10.51,69300.0,7.6893,7.7544,7.6025,7.6025,69300.0
2008-07-21 13:00:00,10.51,10.74,10.51,10.67,114600.0,7.6025,7.7689,7.6025,7.7183,114600.0
2008-07-21 13:30:00,10.68,10.78,10.67,10.73,71400.0,7.7255,7.7978,7.7183,7.7617,71400.0
2008-07-21 14:00:00,10.73,10.75,10.66,10.66,113700.0,7.7617,7.7761,7.711,7.711,113700.0
2008-07-21 14:30:00,10.66,10.7,10.6,10.64,116300.0,7.711,7.74,7.6676,7.6966,116300.0
2008-07-21 15:00:00,10.63,10.74,10.59,10.7,184500.0,7.6893,7.7689,7.6604,7.74,184500.0
2008-07-21 15:30:00,10.7,10.76,10.57,10.63,247100.0,7.74,7.7834,7.6459,7.6893,247100.0
2008-07-22 09:30:00,10.69,10.7,10.01,10.22,114800.0,7.7327,7.74,7.2408,7.3927,114800.0
2008-07-22 10:00:00,10.24,10.93,10.24,10.8,110200.0,7.4072,7.9063,7.4072,7.8123,110200.0
2008-07-22 10:30:00,10.8,10.87,10.58,10.82,59400.0,7.8123,7.8629,7.6532,7.8268,59400.0
2008-07-22 11:00:00,10.82,11.29,10.82,11.27,73300.0,7.8268,8.1667,7.8268,8.1523,73300.0
2008-07-22 11:30:00,11.26,11.27,11.02,11.03,48600.0,8.145,8.1523,7.9714,7.9787,48600.0
2008-07-22 12:00:00,11.05,11.29,11.0,11.02,60600.0,7.9931,8.1667,7.957,7.9714,60600.0
2008-07-22 12:30:00,11.02,11.25,11.01,11.13,34300.0,7.9714,8.1378,7.9642,8.051,34300.0
2008-07-22 13:00:00,11.13,11.14,11.0,11.06,38400.0,8.051,8.0582,7.957,8.0004,38400.0
2008-07-22 13:30:00,11.07,11.13,10.99,11.01,48300.0,8.0076,8.051,7.9497,7.9642,48300.0
2008-07-22 14:00:00,11.01,11.1,10.89,11.07,92400.0,7.9642,8.0293,7.8774,8.0076,92400.0
2008-07-22 14:30:00,11.08,11.25,10.94,11.16,79700.0,8.0148,8.1378,7.9136,8.0727,79700.0
2008-07-22 15:00:00,11.16,11.7,11.16,11.67,280800.0,8.0727,8.4633,8.0727,8.4416,280800.0
2008-07-22 15:30:00,11.67,12.0,11.66,12.0,369200.0,8.4416,8.6803,8.4344,8.6803,369200.0
2008-07-23 09:30:00,12.01,12.33,11.5,11.96,136500.0,8.6876,8.919,8.3186,8.6514,136500.0
2008-07-23 10:00:00,11.97,12.5,11.84,12.4,163000.0,8.6586,9.042,8.5646,8.9697,163000.0
2008-07-23 10:30:00,12.38,12.95,12.33,12.65,188200.0,8.9552,9.3675,8.919,9.1505,188200.0
2008-07-23 11:00:00,12.64,12.66,12.19,12.41,193700.0,9.1433,9.1577,8.8178,8.9769,193700.0
2008-07-23 11:30:00,12.43,12.62,12.38,12.39,172000.0,8.9914,9.1288,8.9552,8.9624,172000.0
2008-07-23 12:00:00,12.39,12.39,11.88,12.02,266500.0,8.9624,8.9624,8.5935,8.6948,266500.0
2008-07-23 12:30:00,12.02,12.31,11.9,12.26,303400.0,8.6948,8.9046,8.608,8.8684,303400.0
2008-07-23 13:00:00,12.28,12.31,12.06,12.2,81600.0,8.8829,8.9046,8.7237,8.825,81600.0
2008-07-23 13:30:00,12.2,12.74,12.19,12.48,134100.0,8.825,9.2156,8.8178,9.0275,134100.0
2008-07-23 14:00:00,12.47,12.59,12.39,12.49,115100.0,9.0203,9.1071,8.9624,9.0348,115100.0
2008-07-23 14:30:00,12.5,12.54,12.34,12.34,148200.0,9.042,9.0709,8.9263,8.9263,148200.0
2008-07-23 15:00:00,12.34,12.5,12.29,12.44,161800.0,8.9263,9.042,8.8901,8.9986,161800.0
2008-07-23 15:30:00,12.43,12.76,12.43,12.76,234000.0,8.9914,9.2301,8.9914,9.2301,234000.0
2008-07-24 09:30:00,12.87,13.0,12.35,12.77,151100.0,9.3097,9.4037,8.9335,9.2373,151100.0
2008-07-24 10:00:00,12.77,12.8,12.56,12.59,172200.0,9.2373,9.259,9.0854,9.1071,172200.0
2008-07-24 10:30:00,12.58,12.65,12.28,12.37,160900.0,9.0999,9.1505,8.8829,8.948,160900.0
2008-07-24 11:00:00,12.37,12.47,11.5,11.66,376600.0,8.948,9.0203,8.3186,8.4344,376600.0
2008-07-24 11:30:00,11.67,11.72,11.19,11.35,344500.0,8.4416,8.4778,8.0944,8.2101,344500.0
2008-07-24 12:00:00,11.36,11.54,11.25,11.25,149500.0,8.2174,8.3476,8.1378,8.1378,149500.0
2008-07-24 12:30:00,11.26,11.72,11.24,11.46,111800.0,8.145,8.4778,8.1306,8.2897,111800.0
2008-07-24 13:00:00,11.44,11.55,11.24,11.53,133400.0,8.2752,8.3548,8.1306,8.3403,133400.0
2008-07-24 13:30:00,11.52,11.78,11.52,11.61,135400.0,8.3331,8.5212,8.3331,8.3982,135400.0
2008-07-24 14:00:00,11.61,11.65,11.41,11.49,246800.0,8.3982,8.4272,8.2535,8.3114,246800.0
2008-07-24 14:30:00,11.49,11.52,10.81,10.83,181700.0,8.3114,8.3331,7.8195,7.834,181700.0
2008-07-24 15:00:00,10.84,11.15,10.83,11.0,298400.0,7.8412,8.0655,7.834,7.957,298400.0
2008-07-24 15:30:00,11.0,11.19,10.95,11.11,367200.0,7.957,8.0944,7.9208,8.0365,367200.0
2008-07-25 09:30:00,11.24,12.45,10.86,11.51,687900.0,8.1306,9.0058,7.8557,8.3259,687900.0
2008-07-25 10:00:00,11.51,11.75,11.12,11.12,493400.0,8.3259,8.4995,8.0438,8.0438,493400.0
2008-07-25 10:30:00,11.12,11.25,10.72,11.24,363500.0,8.0438,8.1378,7.7544,8.1306,363500.0
2008-07-25 11:00:00,11.22,11.39,10.93,11.1,180700.0,8.1161,8.2391,7.9063,8.0293,180700.0
2008-07-25 11:30:00,11.1,11.29,10.98,11.11,149000.0,8.0293,8.1667,7.9425,8.0365,149000.0
2008-07-25 12:00:00,11.1,11.1,11.0,11.02,150700.0,8.0293,8.0293,7.957,7.9714,150700.0
2008-07-25 12:30:00,11.03,11.29,11.0,11.14,139900.0,7.9787,8.1667,7.957,8.0582,139900.0
2008-07-25 13:00:00,11.14,11.5,11.1,11.12,102200.0,8.0582,8.3186,8.0293,8.0438,102200.0
2008-07-25 13:30:00,11.14,11.32,11.09,11.16,105000.0,8.0582,8.1884,8.0221,8.0727,105000.0
2008-07-25 14:00:00,11.14,11.22,11.11,11.22,64900.0,8.0582,8.1161,8.0365,8.1161,64900.0
2008-07-25 14:30:00,11.2,11.25,11.05,11.06,535800.0,8.1016,8.1378,7.9931,8.0004,535800.0
2008-07-25 15:00:00,11.05,11.13,11.0,11.06,423700.0,7.9931,8.051,7.957,8.0004,423700.0
2008-07-25 15:30:00,11.07,11.08,10.9,10.92,1068900.0,8.0076,8.0148,7.8846,7.8991,1068900.0
2008-07-28 09:30:00,10.81,10.94,10.41,10.77,196600.0,7.8195,7.9136,7.5302,7.7906,196600.0
2008-07-28 10:00:00,10.76,10.86,10.61,10.75,156100.0,7.7834,7.8557,7.6749,7.7761,156100.0
2008-07-28 10:30:00,10.73,10.82,10.69,10.78,99900.0,7.7617,7.8268,7.7327,7.7978,99900.0
2008-07-28 11:00:00,10.78,10.8,10.67,10.71,121900.0,7.7978,7.8123,7.7183,7.7472,121900.0
2008-07-28 11:30:00,10.71,10.98,10.6,10.87,182100.0,7.7472,7.9425,7.6676,7.8629,182100.0
2008-07-28 12:00:00,10.88,11.23,10.88,11.04,113700.0,7.8702,8.1233,7.8702,7.9859,113700.0
2008-07-28 12:30:00,11.04,11.09,10.82,10.87,54800.0,7.9859,8.0221,7.8268,7.8629,54800.0
2008-07-28 13:00:00,10.89,11.14,10.87,10.99,52500.0,7.8774,8.0582,7.8629,7.9497,52500.0
2008-07-28 13:30:00,10.99,11.18,10.95,11.06,65000.0,7.9497,8.0872,7.9208,8.0004,65000.0
2008-07-28 14:00:00,11.07,11.09,10.8,10.81,81400.0,8.0076,8.0221,7.8123,7.8195,81400.0
2008-07-28 14:30:00,10.8,11.0,10.7,10.9,121700.0,7.8123,7.957,7.74,7.8846,121700.0
2008-07-28 15:00:00,10.84,10.96,10.66,10.71,166000.0,7.8412,7.928,7.711,7.7472,166000.0
2008-07-28 15:30:00,10.71,10.77,10.56,10.7,1013100.0,7.7472,7.7906,7.6387,7.74,1013100.0
2008-07-29 09:30:00,11.25,11.8,10.75,11.3,293700.0,8.1378,8.5357,7.7761,8.174,293700.0
2008-07-29 10:00:00,11.31,12.0,11.29,11.85,212500.0,8.1812,8.6803,8.1667,8.5718,212500.0
2008-07-29 10:30:00,11.85,12.11,11.65,11.86,356000.0,8.5718,8.7599,8.4272,8.5791,356000.0
2008-07-29 11:00:00,11.88,11.9,11.75,11.89,149000.0,8.5935,8.608,8.4995,8.6008,149000.0
2008-07-29 11:30:00,11.9,11.95,11.71,11.82,164800.0,8.608,8.6442,8.4706,8.5501,164800.0
2008-07-29 12:00:00,11.84,11.98,11.62,11.84,174200.0,8.5646,8.6659,8.4055,8.5646,174200.0
2008-07-29 12:30:00,11.84,11.93,11.75,11.91,134200.0,8.5646,8.6297,8.4995,8.6152,134200.0
2008-07-29 13:00:00,11.9,11.97,11.84,11.9,173700.0,8.608,8.6586,8.5646,8.608,173700.0
2008-07-29 13:30:00,11.9,12.0,11.87,11.96,213800.0,8.608,8.6803,8.5863,8.6514,213800.0
2008-07-29 14:00:00,11.96,11.99,11.84,11.87,190100.0,8.6514,8.6731,8.5646,8.5863,190100.0
2008-07-29 14:30:00,11.87,11.91,11.75,11.86,190400.0,8.5863,8.6152,8.4995,8.5791,190400.0
2008-07-29 15:00:00,11.87,12.11,11.86,12.07,255700.0,8.5863,8.7599,8.5791,8.731,255700.0
2008-07-29 15:30:00,12.07,12.64,12.07,12.42,503600.0,8.731,9.1433,8.731,8.9841,503600.0
2008-07-30 09:30:00,12.5,13.07,12.35,12.74,237600.0,9.042,9.4543,8.9335,9.2156,237600.0
2008-07-30 10:00:00,12.73,12.96,12.72,12.9,140400.0,9.2084,9.3748,9.2011,9.3314,140400.0
2008-07-30 10:30:00,12.93,12.93,12.64,12.76,243100.0,9.3531,9.3531,9.1433,9.2301,243100.0
2008-07-30 11:00:00,12.75,12.84,12.47,12.5,254800.0,9.2228,9.288,9.0203,9.042,254800.0
2008-07-30 11:30:00,12.5,12.6,12.12,12.41,227800.0,9.042,9.1143,8.7671,8.9769,227800.0
2008-07-30 12:00:00,12.4,12.52,12.17,12.22,82700.0,8.9697,9.0565,8.8033,8.8395,82700.0
2008-07-30 12:30:00,12.23,12.24,11.88,11.9,110300.0,8.8467,8.8539,8.5935,8.608,110300.0
2008-07-30 13:00:00,11.93,11.98,11.67,11.94,168900.0,8.6297,8.6659,8.4416,8.6369,168900.0
2008-07-30 13:30:00,11.94,12.08,11.77,11.77,71000.0,8.6369,8.7382,8.514,8.514,71000.0
2008-07-30 14:00:00,11.75,12.08,11.68,12.03,72000.0,8.4995,8.7382,8.4489,8.702,72000.0
2008-07-30 14:30:00,12.05,12.06,11.82,11.84,96800.0,8.7165,8.7237,8.5501,8.5646,96800.0
2008-07-30 15:00:00,11.85,12.01,11.85,12.0,108300.0,8.5718,8.6876,8.5718,8.6803,108300.0
2008-07-30 15:30:00,12.0,12.12,11.98,12.02,218400.0,8.6803,8.7671,8.6659,8.6948,218400.0
2008-07-31 09:30:00,11.84,12.47,11.7,11.91,84600.0,8.5646,9.0203,8.4633,8.6152,84600.0
2008-07-31 10:00:00,11.97,12.18,11.93,12.12,107900.0,8.6586,8.8105,8.6297,8.7671,107900.0
2008-07-31 10:30:00,12.12,12.39,12.06,12.39,108200.0,8.7671,8.9624,8.7237,8.9624,108200.0
2008-07-31 11:00:00,12.39,12.45,12.0,12.03,108600.0,8.9624,9.0058,8.6803,8.702,108600.0
2008-07-31 11:30:00,12.01,12.14,11.92,12.0,49000.0,8.6876,8.7816,8.6225,8.6803,49000.0
2008-07-31 12:00:00,12.02,12.03,11.76,11.92,50100.0,8.6948,8.702,8.5067,8.6225,50100.0
2008-07-31 12:30:00,11.92,12.06,11.92,12.05,52300.0,8.6225,8.7237,8.6225,8.7165,52300.0
2008-07-31 13:00:00,12.03,12.27,12.02,12.04,43700.0,8.702,8.8756,8.6948,8.7093,43700.0
2008-07-31 13:30:00,12.04,12.2,11.97,11.98,33900.0,8.7093,8.825,8.6586,8.6659,33900.0
2008-07-31 14:00:00,11.98,12.19,11.94,11.99,52200.0,8.6659,8.8178,8.6369,8.6731,52200.0
2008-07-31 14:30:00,11.99,12.23,11.95,11.97,104800.0,8.6731,8.8467,8.6442,8.6586,104800.0
2008-07-31 15:00:00,11.97,12.05,11.86,11.97,103500.0,8.6586,8.7165,8.5791,8.6586,103500.0
2008-07-31 15:30:00,11.97,12.05,11.79,11.91,214900.0,8.6586,8.7165,8.5284,8.6152,214900.0
2008-08-01 09:30:00,12.38,12.38,11.83,12.21,120500.0,8.9552,8.9552,8.5574,8.8322,120500.0
2008-08-01 10:00:00,12.18,12.3,11.96,12.18,134900.0,8.8105,8.8973,8.6514,8.8105,134900.0
2008-08-01 10:30:00,12.18,12.42,12.12,12.26,130600.0,8.8105,8.9841,8.7671,8.8684,130600.0
2008-08-01 11:00:00,12.26,12.3,12.11,12.21,78600.0,8.8684,8.8973,8.7599,8.8322,78600.0
2008-08-01 11:30:00,12.17,12.37,12.14,12.36,144100.0,8.8033,8.948,8.7816,8.9407,144100.0
2008-08-01 12:00:00,12.36,12.38,12.25,12.27,87300.0,8.9407,8.9552,8.8612,8.8756,87300.0
2008-08-01 12:30:00,12.27,12.33,12.17,12.24,61300.0,8.8756,8.919,8.8033,8.8539,61300.0
2008-08-01 13:00:00,12.22,12.53,12.17,12.47,51300.0,8.8395,9.0637,8.8033,9.0203,51300.0
2008-08-01 13:30:00,12.46,12.67,12.35,12.47,56900.0,9.0131,9.165,8.9335,9.0203,56900.0
2008-08-01 14:00:00,12.48,12.65,12.35,12.58,61500.0,9.0275,9.1505,8.9335,9.0999,61500.0
2008-08-01 14:30:00,12.56,12.84,12.55,12.75,75400.0,9.0854,9.288,9.0782,9.2228,75400.0
2008-08-01 15:00:00,12.76,12.83,12.52,12.58,109400.0,9.2301,9.2807,9.0565,9.0999,109400.0
2008-08-01 15:30:00,12.57,12.71,12.48,12.51,153700.0,9.0926,9.1939,9.0275,9.0492,153700.0
2008-08-04 09:30:00,12.24,12.42,12.0,12.3,61300.0,8.9215,9.0527,8.7465,8.9652,61300.0
2008-08-04 10:00:00,12.32,12.41,12.06,12.28,58700.0,8.9798,9.0454,8.7903,8.9506,58700.0
2008-08-04 10:30:00,12.27,12.35,12.0,12.09,79300.0,8.9433,9.0016,8.7465,8.8121,79300.0
2008-08-04 11:00:00,12.09,12.28,12.0,12.15,66700.0,8.8121,8.9506,8.7465,8.8559,66700.0
2008-08-04 11:30:00,12.14,12.69,12.13,12.67,122400.0,8.8486,9.2495,8.8413,9.2349,122400.0
2008-08-04 12:00:00,12.67,12.89,12.67,12.86,102600.0,9.2349,9.3952,9.2349,9.3734,102600.0
2008-08-04 12:30:00,12.86,12.96,12.82,12.82,83700.0,9.3734,9.4463,9.3442,9.3442,83700.0
2008-08-04 13:00:00,12.81,12.89,12.7,12.83,59100.0,9.3369,9.3952,9.2568,9.3515,59100.0
2008-08-04 13:30:00,12.8,12.92,12.74,12.78,64300.0,9.3296,9.4171,9.2859,9.3151,64300.0
2008-08-04 14:00:00,12.78,12.92,12.66,12.87,94700.0,9.3151,9.4171,9.2276,9.3807,94700.0
2008-08-04 14:30:00,12.88,13.0,12.83,12.96,74900.0,9.388,9.4754,9.3515,9.4463,74900.0
2008-08-04 15:00:00,12.98,13.08,12.91,13.07,137600.0,9.4608,9.5337,9.4098,9.5264,137600.0
2008-08-04 15:30:00,13.06,13.18,12.96,13.11,251600.0,9.5192,9.6066,9.4463,9.5556,251600.0
2008-08-05 09:30:00,13.18,13.86,13.07,13.83,168700.0,9.6066,10.1023,9.5264,10.0804,168700.0
2008-08-05 10:00:00,13.84,14.1,13.82,14.05,192100.0,10.0877,10.2772,10.0731,10.2407,192100.0
2008-08-05 10:30:00,14.05,14.57,14.04,14.51,236300.0,10.2407,10.6198,10.2335,10.576,236300.0
2008-08-05 11:00:00,14.53,14.86,14.51,14.85,313800.0,10.5906,10.8311,10.576,10.8238,313800.0
2008-08-05 11:30:00,14.85,14.9,14.71,14.83,695700.0,10.8238,10.8603,10.7218,10.8093,695700.0
2008-08-05 12:00:00,14.83,14.85,14.56,14.67,180900.0,10.8093,10.8238,10.6125,10.6926,180900.0
2008-08-05 12:30:00,14.67,14.67,14.5,14.52,107900.0,10.6926,10.6926,10.5687,10.5833,107900.0
2008-08-05 13:00:00,14.53,14.66,14.5,14.56,91200.0,10.5906,10.6854,10.5687,10.6125,91200.0
2008-08-05 13:30:00,14.56,14.65,14.53,14.56,83500.0,10.6125,10.6781,10.5906,10.6125,83500.0
2008-08-05 14:00:00,14.55,14.75,14.5,14.59,185800.0,10.6052,10.751,10.5687,10.6343,185800.0
2008-08-05 14:30:00,14.59,14.65,14.5,14.64,235500.0,10.6343,10.6781,10.5687,10.6708,235500.0
2008-08-05 15:00:00,14.64,14.66,14.5,14.52,172100.0,10.6708,10.6854,10.5687,10.5833,172100.0
2008-08-05 15:30:00,14.51,14.76,14.51,14.58,265700.0,10.576,10.7582,10.576,10.627,265700.0
2008-08-06 09:30:00,14.49,14.67,14.4,14.45,191900.0,10.5614,10.6926,10.4958,10.5323,191900.0
2008-08-06 10:00:00,14.46,14.46,13.86,13.86,196300.0,10.5396,10.5396,10.1023,10.1023,196300.0
2008-08-06 10:30:00,13.86,14.15,13.83,14.08,134200.0,10.1023,10.3136,10.0804,10.2626,134200.0
2008-08-06 11:00:00,14.07,14.18,13.99,14.16,145400.0,10.2553,10.3355,10.197,10.3209,145400.0
2008-08-06 11:30:00,14.16,14.64,14.1,14.53,152300.0,10.3209,10.6708,10.2772,10.5906,152300.0
2008-08-06 12:00:00,14.53,14.57,14.22,14.44,83500.0,10.5906,10.6198,10.3647,10.525,83500.0
2008-08-06 12:30:00,14.44,14.45,14.14,14.17,145700.0,10.525,10.5323,10.3063,10.3282,145700.0
2008-08-06 13:00:00,14.18,14.18,14.02,14.1,107800.0,10.3355,10.3355,10.2189,10.2772,107800.0
2008-08-06 13:30:00,14.14,14.15,13.91,14.04,86000.0,10.3063,10.3136,10.1387,10.2335,86000.0
2008-08-06 14:00:00,14.04,14.2,14.0,14.07,69700.0,10.2335,10.3501,10.2043,10.2553,69700.0
2008-08-06 14:30:00,14.08,14.28,14.01,14.13,106600.0,10.2626,10.4084,10.2116,10.2991,106600.0
2008-08-06 15:00:00,14.13,14.3,14.11,14.14,153800.0,10.2991,10.423,10.2845,10.3063,153800.0
2008-08-06 15:30:00,14.14,14.3,14.1,14.23,222900.0,10.3063,10.423,10.2772,10.3719,222900.0
2008-08-07 09:30:00,14.21,14.44,13.7,14.31,81800.0,10.3574,10.525,9.9856,10.4302,81800.0
2008-08-07 10:00:00,14.32,14.59,14.04,14.07,103200.0,10.4375,10.6343,10.2335,10.2553,103200.0
2008-08-07 10:30:00,14.07,14.08,13.84,13.99,90400.0,10.2553,10.2626,10.0877,10.197,90400.0
2008-08-07 11:00:00,14.0,14.08,13.95,14.04,137100.0,10.2043,10.2626,10.1679,10.2335,137100.0
2008-08-07 11:30:00,14.04,14.1,14.0,14.0,94400.0,10.2335,10.2772,10.2043,10.2043,94400.0
2008-08-07 12:00:00,14.0,14.02,13.84,13.93,96700.0,10.2043,10.2189,10.0877,10.1533,96700.0
2008-08-07 12:30:00,13.92,14.02,13.88,13.97,105200.0,10.146,10.2189,10.1168,10.1824,105200.0
2008-08-07 13:00:00,13.95,13.95,13.75,13.8,52900.0,10.1679,10.1679,10.0221,10.0585,52900.0
2008-08-07 13:30:00,13.8,13.88,13.76,13.78,40400.0,10.0585,10.1168,10.0294,10.0439,40400.0
2008-08-07 14:00:00,13.78,13.8,13.7,13.71,85400.0,10.0439,10.0585,9.9856,9.9929,85400.0
2008-08-07 14:30:00,13.71,13.74,13.53,13.57,49300.0,9.9929,10.0148,9.8617,9.8909,49300.0
2008-08-07 15:00:00,13.57,13.6,13.32,13.34,138700.0,9.8909,9.9127,9.7087,9.7232,138700.0
2008-08-07 15:30:00,13.33,13.5,13.16,13.48,181900.0,9.7159,9.8399,9.592,9.8253,181900.0
2008-08-08 09:30:00,13.31,14.6,13.31,14.28,92600.0,9.7014,10.6416,9.7014,10.4084,92600.0
2008-08-08 10:00:00,14.38,14.75,14.15,14.18,137200.0,10.4813,10.751,10.3136,10.3355,137200.0
2008-08-08 10:30:00,14.19,14.4,14.0,14.03,85300.0,10.3428,10.4958,10.2043,10.2262,85300.0
2008-08-08 11:00:00,14.03,14.08,13.89,13.89,32800.0,10.2262,10.2626,10.1241,10.1241,32800.0
2008-08-08 11:30:00,13.89,14.0,13.82,13.87,43300.0,10.1241,10.2043,10.0731,10.1095,43300.0
2008-08-08 12:00:00,13.89,13.98,13.81,13.91,64900.0,10.1241,10.1897,10.0658,10.1387,64900.0
2008-08-08 12:30:00,13.9,13.94,13.62,13.69,120100.0,10.1314,10.1606,9.9273,9.9783,120100.0
2008-08-08 13:00:00,13.69,14.0,13.67,13.97,50800.0,9.9783,10.2043,9.9638,10.1824,50800.0
2008-08-08 13:30:00,13.97,14.16,13.93,14.03,90000.0,10.1824,10.3209,10.1533,10.2262,90000.0
2008-08-08 14:00:00,14.07,14.16,14.04,14.15,76400.0,10.2553,10.3209,10.2335,10.3136,76400.0
2008-08-08 14:30:00,14.16,14.17,14.01,14.04,98700.0,10.3209,10.3282,10.2116,10.2335,98700.0
2008-08-08 15:00:00,14.04,14.11,13.91,14.0,140500.0,10.2335,10.2845,10.1387,10.2043,140500.0
2008-08-08 15:30:00,13.99,14.03,13.91,13.96,224800.0,10.197,10.2262,10.1387,10.1751,224800.0
2008-08-11 09:30:00,14.22,14.3,13.96,14.03,122600.0,10.3647,10.423,10.1751,10.2262,122600.0
2008-08-11 10:00:00,14.06,14.2,13.88,13.97,133300.0,10.248,10.3501,10.1168,10.1824,133300.0
2008-08-11 10:30:00,13.96,14.16,13.9,14.0,74300.0,10.1751,10.3209,10.1314,10.2043,74300.0
2008-08-11 11:00:00,14.02,14.44,14.02,14.43,115100.0,10.2189,10.525,10.2189,10.5177,115100.0
2008-08-11 11:30:00,14.44,14.61,14.4,14.58,104700.0,10.525,10.6489,10.4958,10.627,104700.0
2008-08-11 12:00:00,14.59,14.8,14.52,14.79,108300.0,10.6343,10.7874,10.5833,10.7801,108300.0
2008-08-11 12:30:00,14.79,14.86,14.61,14.73,151400.0,10.7801,10.8311,10.6489,10.7364,151400.0
2008-08-11 13:00:00,14.73,14.8,14.55,14.62,131700.0,10.7364,10.7874,10.6052,10.6562,131700.0
2008-08-11 13:30:00,14.61,14.68,14.57,14.63,133200.0,10.6489,10.6999,10.6198,10.6635,133200.0
2008-08-11 14:00:00,14.63,14.72,14.55,14.66,118600.0,10.6635,10.7291,10.6052,10.6854,118600.0
2008-08-11 14:30:00,14.65,14.66,14.29,14.5,133400.0,10.6781,10.6854,10.4157,10.5687,133400.0
2008-08-11 15:00:00,14.5,14.56,14.12,14.25,142800.0,10.5687,10.6125,10.2918,10.3865,142800.0
2008-08-11 15:30:00,14.26,14.52,14.25,14.51,190800.0,10.3938,10.5833,10.3865,10.576,190800.0
2008-08-12 09:30:00,14.3,14.56,14.02,14.13,111900.0,10.423,10.6125,10.2189,10.2991,111900.0
2008-08-12 10:00:00,14.23,14.59,14.12,14.15,88400.0,10.3719,10.6343,10.2918,10.3136,88400.0
2008-08-12 10:30:00,14.14,14.25,14.02,14.06,89100.0,10.3063,10.3865,10.2189,10.248,89100.0
2008-08-12 11:00:00,14.09,14.32,13.95,14.14,65600.0,10.2699,10.4375,10.1679,10.3063,65600.0
2008-08-12 11:30:00,14.14,14.14,13.88,13.89,85800.0,10.3063,10.3063,10.1168,10.1241,85800.0
2008-08-12 12:00:00,13.89,13.95,13.8,13.84,52000.0,10.1241,10.1679,10.0585,10.0877,52000.0
2008-08-12 12:30:00,13.85,14.02,13.8,13.89,62500.0,10.095,10.2189,10.0585,10.1241,62500.0
2008-08-12 13:00:00,13.89,13.96,13.77,13.87,52500.0,10.1241,10.1751,10.0367,10.1095,52500.0
2008-08-12 13:30:00,13.87,13.97,13.8,13.82,96800.0,10.1095,10.1824,10.0585,10.0731,96800.0
2008-08-12 14:00:00,13.82,13.88,13.71,13.86,62300.0,10.0731,10.1168,9.9929,10.1023,62300.0
2008-08-12 14:30:00,13.86,13.87,13.72,13.74,41600.0,10.1023,10.1095,10.0002,10.0148,41600.0
2008-08-12 15:00:00,13.74,13.75,13.5,13.55,114100.0,10.0148,10.0221,9.8399,9.8763,114100.0
2008-08-12 15:30:00,13.57,13.57,13.5,13.55,206200.0,9.8909,9.8909,9.8399,9.8763,206200.0
2008-08-13 09:30:00,13.5,13.63,13.31,13.34,90100.0,9.8399,9.9346,9.7014,9.7232,90100.0
2008-08-13 10:00:00,13.35,13.53,13.16,13.22,93300.0,9.7305,9.8617,9.592,9.6358,93300.0
2008-08-13 10:30:00,13.17,13.2,12.8,12.84,137600.0,9.5993,9.6212,9.3296,9.3588,137600.0
2008-08-13 11:00:00,12.82,12.85,12.69,12.7,81800.0,9.3442,9.3661,9.2495,9.2568,81800.0
2008-08-13 11:30:00,12.7,12.81,12.44,12.48,83300.0,9.2568,9.3369,9.0672,9.0964,83300.0
2008-08-13 12:00:00,12.48,12.62,12.46,12.53,26900.0,9.0964,9.1984,9.0818,9.1328,26900.0
2008-08-13 12:30:00,12.56,12.85,12.55,12.85,23800.0,9.1547,9.3661,9.1474,9.3661,23800.0
2008-08-13 13:00:00,12.86,12.98,12.58,12.93,88000.0,9.3734,9.4608,9.1693,9.4244,88000.0
2008-08-13 13:30:00,12.9,13.1,12.89,12.99,54600.0,9.4025,9.5483,9.3952,9.4681,54600.0
2008-08-13 14:00:00,12.98,13.09,12.91,13.01,57400.0,9.4608,9.541,9.4098,9.4827,57400.0
2008-08-13 14:30:00,13.0,13.23,12.95,13.1,73400.0,9.4754,9.6431,9.439,9.5483,73400.0
2008-08-13 15:00:00,13.1,13.37,13.04,13.27,112900.0,9.5483,9.7451,9.5046,9.6722,112900.0
2008-08-13 15:30:00,13.28,13.28,13.05,13.17,121200.0,9.6795,9.6795,9.5119,9.5993,121200.0
2008-08-14 09:30:00,12.91,13.68,12.91,13.67,103700.0,9.4098,9.9711,9.4098,9.9638,103700.0
2008-08-14 10:00:00,13.68,13.9,13.55,13.87,74600.0,9.9711,10.1314,9.8763,10.1095,74600.0
2008-08-14 10:30:00,13.9,13.9,13.29,13.34,145000.0,10.1314,10.1314,9.6868,9.7232,145000.0
2008-08-14 11:00:00,13.34,13.55,13.34,13.49,60200.0,9.7232,9.8763,9.7232,9.8326,60200.0
2008-08-14 11:30:00,13.5,13.56,13.43,13.48,48300.0,9.8399,9.8836,9.7888,9.8253,48300.0
2008-08-14 12:00:00,13.49,13.68,13.47,13.57,69100.0,9.8326,9.9711,9.818,9.8909,69100.0
2008-08-14 12:30:00,13.55,13.65,13.55,13.57,43000.0,9.8763,9.9492,9.8763,9.8909,43000.0
2008-08-14 13:00:00,13.59,13.68,13.56,13.65,55100.0,9.9055,9.9711,9.8836,9.9492,55100.0
2008-08-14 13:30:00,13.63,13.7,13.47,13.51,113800.0,9.9346,9.9856,9.818,9.8471,113800.0
2008-08-14 14:00:00,13.51,13.65,13.51,13.58,54300.0,9.8471,9.9492,9.8471,9.8982,54300.0
2008-08-14 14:30:00,13.58,13.64,13.42,13.43,44700.0,9.8982,9.9419,9.7815,9.7888,44700.0
2008-08-14 15:00:00,13.43,13.6,13.35,13.41,68500.0,9.7888,9.9127,9.7305,9.7743,68500.0
2008-08-14 15:30:00,13.43,13.69,13.41,13.66,131100.0,9.7888,9.9783,9.7743,9.9565,131100.0
2008-08-15 09:30:00,14.02,14.68,13.82,14.32,241700.0,10.2189,10.6999,10.0731,10.4375,241700.0
2008-08-15 10:00:00,14.3,14.45,13.73,13.75,173000.0,10.423,10.5323,10.0075,10.0221,173000.0
2008-08-15 10:30:00,13.73,13.95,13.73,13.92,106900.0,10.0075,10.1679,10.0075,10.146,106900.0
2008-08-15 11:00:00,13.91,14.07,13.82,13.88,101400.0,10.1387,10.2553,10.0731,10.1168,101400.0
2008-08-15 11:30:00,13.89,13.98,13.76,13.79,49700.0,10.1241,10.1897,10.0294,10.0512,49700.0
2008-08-15 12:00:00,13.79,13.9,13.74,13.74,64900.0,10.0512,10.1314,10.0148,10.0148,64900.0
2008-08-15 12:30:00,13.74,14.01,13.73,13.97,35500.0,10.0148,10.2116,10.0075,10.1824,35500.0
2008-08-15 13:00:00,13.97,13.98,13.8,13.84,24000.0,10.1824,10.1897,10.0585,10.0877,24000.0
2008-08-15 13:30:00,13.81,13.96,13.8,13.87,36600.0,10.0658,10.1751,10.0585,10.1095,36600.0
2008-08-15 14:00:00,13.84,13.85,13.68,13.77,64700.0,10.0877,10.095,9.9711,10.0367,64700.0
2008-08-15 14:30:00,13.76,13.77,13.63,13.67,46800.0,10.0294,10.0367,9.9346,9.9638,46800.0
2008-08-15 15:00:00,13.67,13.75,13.67,13.72,81000.0,9.9638,10.0221,9.9638,10.0002,81000.0
2008-08-15 15:30:00,13.7,13.76,13.65,13.69,134800.0,9.9856,10.0294,9.9492,9.9783,134800.0
2008-08-18 09:30:00,13.78,13.94,13.54,13.6,74000.0,10.0439,10.1606,9.869,9.9127,74000.0
2008-08-18 10:00:00,13.6,13.7,13.35,13.6,43100.0,9.9127,9.9856,9.7305,9.9127,43100.0
2008-08-18 10:30:00,13.6,13.79,13.52,13.7,29100.0,9.9127,10.0512,9.8544,9.9856,29100.0
2008-08-18 11:00:00,13.71,13.85,13.61,13.63,39500.0,9.9929,10.095,9.92,9.9346,39500.0
2008-08-18 11:30:00,13.62,13.64,13.4,13.4,151700.0,9.9273,9.9419,9.767,9.767,151700.0
2008-08-18 12:00:00,13.4,13.47,13.39,13.47,37400.0,9.767,9.818,9.7597,9.818,37400.0
2008-08-18 12:30:00,13.47,13.52,13.35,13.35,35400.0,9.818,9.8544,9.7305,9.7305,35400.0
2008-08-18 13:00:00,13.36,13.49,13.3,13.37,36600.0,9.7378,9.8326,9.6941,9.7451,36600.0
2008-08-18 13:30:00,13.36,13.38,13.13,13.17,53100.0,9.7378,9.7524,9.5702,9.5993,53100.0
2008-08-18 14:00:00,13.17,13.17,13.01,13.07,47100.0,9.5993,9.5993,9.4827,9.5264,47100.0
2008-08-18 14:30:00,13.07,13.08,12.97,13.0,75200.0,9.5264,9.5337,9.4536,9.4754,75200.0
2008-08-18 15:00:00,13.0,13.03,12.9,13.01,86800.0,9.4754,9.4973,9.4025,9.4827,86800.0
2008-08-18 15:30:00,13.01,13.1,12.92,12.95,119100.0,9.4827,9.5483,9.4171,9.439,119100.0
2008-08-19 09:30:00,13.49,13.49,12.43,12.49,123300.0,9.8326,9.8326,9.06,9.1037,123300.0
2008-08-19 10:00:00,12.53,12.6,12.38,12.38,51900.0,9.1328,9.1839,9.0235,9.0235,51900.0
2008-08-19 10:30:00,12.38,12.47,12.09,12.1,107000.0,9.0235,9.0891,8.8121,8.8194,107000.0
2008-08-19 11:00:00,12.1,12.12,12.01,12.04,50100.0,8.8194,8.834,8.7538,8.7757,50100.0
2008-08-19 11:30:00,12.03,12.04,12.0,12.02,94700.0,8.7684,8.7757,8.7465,8.7611,94700.0
2008-08-19 12:00:00,12.02,12.16,12.0,12.13,49100.0,8.7611,8.8632,8.7465,8.8413,49100.0
2008-08-19 12:30:00,12.12,12.21,12.1,12.11,26700.0,8.834,8.8996,8.8194,8.8267,26700.0
2008-08-19 13:00:00,12.11,12.17,12.1,12.16,36500.0,8.8267,8.8705,8.8194,8.8632,36500.0
2008-08-19 13:30:00,12.17,12.3,12.15,12.21,92800.0,8.8705,8.9652,8.8559,8.8996,92800.0
2008-08-19 14:00:00,12.18,12.35,12.12,12.22,87400.0,8.8777,9.0016,8.834,8.9069,87400.0
2008-08-19 14:30:00,12.22,12.24,12.08,12.19,53400.0,8.9069,8.9215,8.8049,8.885,53400.0
2008-08-19 15:00:00,12.2,12.42,12.14,12.31,141100.0,8.8923,9.0527,8.8486,8.9725,141100.0
2008-08-19 15:30:00,12.32,12.47,12.31,12.4,185900.0,8.9798,9.0891,8.9725,9.0381,185900.0
2008-08-20 09:30:00,12.36,12.68,11.95,12.0,316500.0,9.0089,9.2422,8.7101,8.7465,316500.0
2008-08-20 10:00:00,12.01,12.27,12.0,12.08,121200.0,8.7538,8.9433,8.7465,8.8049,121200.0
2008-08-20 10:30:00,12.05,12.67,12.02,12.59,104000.0,8.783,9.2349,8.7611,9.1766,104000.0
2008-08-20 11:00:00,12.59,12.59,12.35,12.51,130400.0,9.1766,9.1766,9.0016,9.1183,130400.0
2008-08-20 11:30:00,12.49,12.52,12.23,12.41,54000.0,9.1037,9.1256,8.9142,9.0454,54000.0
2008-08-20 12:00:00,12.41,12.46,12.14,12.14,55700.0,9.0454,9.0818,8.8486,8.8486,55700.0
2008-08-20 12:30:00,12.18,12.18,12.05,12.16,54000.0,8.8777,8.8777,8.783,8.8632,54000.0
2008-08-20 13:00:00,12.15,12.27,12.11,12.21,42300.0,8.8559,8.9433,8.8267,8.8996,42300.0
2008-08-20 13:30:00,12.22,12.37,12.21,12.21,35300.0,8.9069,9.0162,8.8996,8.8996,35300.0
2008-08-20 14:00:00,12.21,12.21,12.02,12.08,85300.0,8.8996,8.8996,8.7611,8.8049,85300.0
2008-08-20 14:30:00,12.09,12.31,12.06,12.23,78900.0,8.8121,8.9725,8.7903,8.9142,78900.0
2008-08-20 15:00:00,12.23,12.37,12.14,12.2,82200.0,8.9142,9.0162,8.8486,8.8923,82200.0
2008-08-20 15:30:00,12.18,12.49,12.18,12.43,229600.0,8.8777,9.1037,8.8777,9.06,229600.0
2008-08-21 09:30:00,12.17,12.3,11.95,12.26,152200.0,8.8705,8.9652,8.7101,8.936,152200.0
2008-08-21 10:00:00,12.25,12.35,12.06,12.2,140800.0,8.9288,9.0016,8.7903,8.8923,140800.0
2008-08-21 10:30:00,12.2,12.23,12.04,12.18,74600.0,8.8923,8.9142,8.7757,8.8777,74600.0
2008-08-21 11:00:00,12.18,12.24,12.04,12.22,68900.0,8.8777,8.9215,8.7757,8.9069,68900.0
2008-08-21 11:30:00,12.22,12.31,12.11,12.13,73500.0,8.9069,8.9725,8.8267,8.8413,73500.0
2008-08-21 12:00:00,12.13,12.22,12.06,12.06,60600.0,8.8413,8.9069,8.7903,8.7903,60600.0
2008-08-21 12:30:00,12.07,12.11,12.03,12.03,52700.0,8.7976,8.8267,8.7684,8.7684,52700.0
2008-08-21 13:00:00,12.03,12.11,12.0,12.01,51300.0,8.7684,8.8267,8.7465,8.7538,51300.0
2008-08-21 13:30:00,12.01,12.07,12.0,12.01,80600.0,8.7538,8.7976,8.7465,8.7538,80600.0
2008-08-21 14:00:00,12.01,12.05,12.0,12.02,115400.0,8.7538,8.783,8.7465,8.7611,115400.0
2008-08-21 14:30:00,12.02,12.09,12.0,12.03,137700.0,8.7611,8.8121,8.7465,8.7684,137700.0
2008-08-21 15:00:00,12.03,12.05,12.0,12.01,159400.0,8.7684,8.783,8.7465,8.7538,159400.0
2008-08-21 15:30:00,12.02,12.08,12.0,12.0,388900.0,8.7611,8.8049,8.7465,8.7465,388900.0
2008-08-22 09:30:00,12.11,12.67,12.11,12.57,142700.0,8.8267,9.2349,8.8267,9.162,142700.0
2008-08-22 10:00:00,12.52,12.64,12.5,12.53,72100.0,9.1256,9.213,9.111,9.1328,72100.0
2008-08-22 10:30:00,12.52,12.52,12.24,12.24,48200.0,9.1256,9.1256,8.9215,8.9215,48200.0
2008-08-22 11:00:00,12.23,12.23,12.08,12.09,32200.0,8.9142,8.9142,8.8049,8.8121,32200.0
2008-08-22 11:30:00,12.1,12.1,12.0,12.03,69000.0,8.8194,8.8194,8.7465,8.7684,69000.0
2008-08-22 12:00:00,12.03,12.18,12.03,12.18,31200.0,8.7684,8.8777,8.7684,8.8777,31200.0
2008-08-22 12:30:00,12.16,12.22,12.1,12.12,80300.0,8.8632,8.9069,8.8194,8.834,80300.0
2008-08-22 13:00:00,12.12,12.38,12.12,12.25,127200.0,8.834,9.0235,8.834,8.9288,127200.0
2008-08-22 13:30:00,12.24,12.39,12.22,12.24,58500.0,8.9215,9.0308,8.9069,8.9215,58500.0
2008-08-22 14:00:00,12.24,12.33,12.13,12.33,46200.0,8.9215,8.9871,8.8413,8.9871,46200.0
2008-08-22 14:30:00,12.31,12.38,12.27,12.35,106200.0,8.9725,9.0235,8.9433,9.0016,106200.0
2008-08-22 15:00:00,12.32,12.48,12.28,12.41,90600.0,8.9798,9.0964,8.9506,9.0454,90600.0
2008-08-22 15:30:00,12.41,12.6,12.41,12.52,120800.0,9.0454,9.1839,9.0454,9.1256,120800.0
2008-08-25 09:30:00,12.34,12.4,12.18,12.23,31200.0,8.9944,9.0381,8.8777,8.9142,31200.0
2008-08-25 10:00:00,12.25,12.48,12.25,12.43,62400.0,8.9288,9.0964,8.9288,9.06,62400.0
2008-08-25 10:30:00,12.45,12.48,12.28,12.32,31000.0,9.0745,9.0964,8.9506,8.9798,31000.0
2008-08-25 11:00:00,12.31,12.35,12.2,12.22,41800.0,8.9725,9.0016,8.8923,8.9069,41800.0
2008-08-25 11:30:00,12.2,12.21,12.03,12.05,51400.0,8.8923,8.8996,8.7684,8.783,51400.0
2008-08-25 12:00:00,12.05,12.1,12.03,12.09,30200.0,8.783,8.8194,8.7684,8.8121,30200.0
2008-08-25 12:30:00,12.1,12.16,12.04,12.12,37100.0,8.8194,8.8632,8.7757,8.834,37100.0
2008-08-25 13:00:00,12.13,12.14,12.06,12.14,21600.0,8.8413,8.8486,8.7903,8.8486,21600.0
2008-08-25 13:30:00,12.13,12.15,12.07,12.09,27000.0,8.8413,8.8559,8.7976,8.8121,27000.0
2008-08-25 14:00:00,12.08,12.1,12.06,12.06,26600.0,8.8049,8.8194,8.7903,8.7903,26600.0
2008-08-25 14:30:00,12.07,12.08,12.04,12.07,57400.0,8.7976,8.8049,8.7757,8.7976,57400.0
2008-08-25 15:00:00,12.07,12.07,12.03,12.04,62900.0,8.7976,8.7976,8.7684,8.7757,62900.0
2008-08-25 15:30:00,12.03,12.09,12.0,12.0,187500.0,8.7684,8.8121,8.7465,8.7465,187500.0
2008-08-26 09:30:00,12.01,12.29,12.01,12.07,35300.0,8.7538,8.9579,8.7538,8.7976,35300.0
2008-08-26 10:00:00,12.11,12.17,12.03,12.05,33200.0,8.8267,8.8705,8.7684,8.783,33200.0
2008-08-26 10:30:00,12.04,12.25,12.03,12.06,52000.0,8.7757,8.9288,8.7684,8.7903,52000.0
2008-08-26 11:00:00,12.08,12.13,12.04,12.12,23200.0,8.8049,8.8413,8.7757,8.834,23200.0
2008-08-26 11:30:00,12.11,12.14,12.09,12.13,31000.0,8.8267,8.8486,8.8121,8.8413,31000.0
2008-08-26 12:00:00,12.16,12.19,12.08,12.1,24800.0,8.8632,8.885,8.8049,8.8194,24800.0
2008-08-26 12:30:00,12.1,12.12,12.09,12.09,16700.0,8.8194,8.834,8.8121,8.8121,16700.0
2008-08-26 13:00:00,12.09,12.09,12.06,12.07,14200.0,8.8121,8.8121,8.7903,8.7976,14200.0
2008-08-26 13:30:00,12.07,12.1,12.03,12.05,44200.0,8.7976,8.8194,8.7684,8.783,44200.0
2008-08-26 14:00:00,12.05,12.1,12.0,12.0,85100.0,8.783,8.8194,8.7465,8.7465,85100.0
2008-08-26 14:30:00,12.0,12.02,12.0,12.0,185300.0,8.7465,8.7611,8.7465,8.7465,185300.0
2008-08-26 15:00:00,12.01,12.12,12.0,12.04,70600.0,8.7538,8.834,8.7465,8.7757,70600.0
2008-08-26 15:30:00,12.04,12.18,12.03,12.03,187000.0,8.7757,8.8777,8.7684,8.7684,187000.0
2008-08-27 09:30:00,12.05,12.19,12.0,12.03,86600.0,8.783,8.885,8.7465,8.7684,86600.0
2008-08-27 10:00:00,12.03,12.18,12.02,12.09,60900.0,8.7684,8.8777,8.7611,8.8121,60900.0
2008-08-27 10:30:00,12.1,12.18,12.02,12.04,54200.0,8.8194,8.8777,8.7611,8.7757,54200.0
2008-08-27 11:00:00,12.04,12.1,12.03,12.04,53700.0,8.7757,8.8194,8.7684,8.7757,53700.0
2008-08-27 11:30:00,12.04,12.15,12.03,12.1,36700.0,8.7757,8.8559,8.7684,8.8194,36700.0
2008-08-27 12:00:00,12.11,12.23,12.09,12.2,79000.0,8.8267,8.9142,8.8121,8.8923,79000.0
2008-08-27 12:30:00,12.21,12.35,12.19,12.31,64900.0,8.8996,9.0016,8.885,8.9725,64900.0
2008-08-27 13:00:00,12.3,12.32,12.16,12.18,25800.0,8.9652,8.9798,8.8632,8.8777,25800.0
2008-08-27 13:30:00,12.18,12.27,12.16,12.17,32300.0,8.8777,8.9433,8.8632,8.8705,32300.0
2008-08-27 14:00:00,12.16,12.25,12.14,12.22,41700.0,8.8632,8.9288,8.8486,8.9069,41700.0
2008-08-27 14:30:00,12.22,12.29,12.19,12.22,56600.0,8.9069,8.9579,8.885,8.9069,56600.0
2008-08-27 15:00:00,12.24,12.33,12.1,12.1,132200.0,8.9215,8.9871,8.8194,8.8194,132200.0
2008-08-27 15:30:00,12.1,12.22,12.04,12.15,195400.0,8.8194,8.9069,8.7757,8.8559,195400.0
2008-08-28 09:30:00,12.48,12.49,12.23,12.38,74100.0,9.0964,9.1037,8.9142,9.0235,74100.0
2008-08-28 10:00:00,12.4,12.4,12.06,12.15,98500.0,9.0381,9.0381,8.7903,8.8559,98500.0
2008-08-28 10:30:00,12.15,12.39,12.1,12.28,97600.0,8.8559,9.0308,8.8194,8.9506,97600.0
2008-08-28 11:00:00,12.28,12.32,12.19,12.28,41800.0,8.9506,8.9798,8.885,8.9506,41800.0
2008-08-28 11:30:00,12.29,12.44,12.21,12.38,71600.0,8.9579,9.0672,8.8996,9.0235,71600.0
2008-08-28 12:00:00,12.37,12.41,12.25,12.29,71700.0,9.0162,9.0454,8.9288,8.9579,71700.0
2008-08-28 12:30:00,12.29,12.39,12.17,12.31,57200.0,8.9579,9.0308,8.8705,8.9725,57200.0
2008-08-28 13:00:00,12.31,12.35,12.23,12.34,33300.0,8.9725,9.0016,8.9142,8.9944,33300.0
2008-08-28 13:30:00,12.34,12.34,12.17,12.24,53500.0,8.9944,8.9944,8.8705,8.9215,53500.0
2008-08-28 14:00:00,12.26,12.34,12.15,12.31,73400.0,8.936,8.9944,8.8559,8.9725,73400.0
2008-08-28 14:30:00,12.32,12.41,12.31,12.33,62300.0,8.9798,9.0454,8.9725,8.9871,62300.0
2008-08-28 15:00:00,12.32,12.34,12.19,12.27,80100.0,8.9798,8.9944,8.885,8.9433,80100.0
2008-08-28 15:30:00,12.28,12.38,12.24,12.33,228300.0,8.9506,9.0235,8.9215,8.9871,228300.0
2008-08-29 09:30:00,12.22,12.3,12.07,12.16,35300.0,8.9069,8.9652,8.7976,8.8632,35300.0
2008-08-29 10:00:00,12.14,12.24,12.14,12.18,25500.0,8.8486,8.9215,8.8486,8.8777,25500.0
2008-08-29 10:30:00,12.19,12.26,12.13,12.15,20600.0,8.885,8.936,8.8413,8.8559,20600.0
2008-08-29 11:00:00,12.16,12.26,12.12,12.25,27500.0,8.8632,8.936,8.834,8.9288,27500.0
2008-08-29 11:30:00,12.23,12.25,12.16,12.2,17200.0,8.9142,8.9288,8.8632,8.8923,17200.0
2008-08-29 12:00:00,12.2,12.22,12.12,12.16,30200.0,8.8923,8.9069,8.834,8.8632,30200.0
2008-08-29 12:30:00,12.15,12.25,12.14,12.23,31600.0,8.8559,8.9288,8.8486,8.9142,31600.0
2008-08-29 13:00:00,12.23,12.48,12.23,12.48,47100.0,8.9142,9.0964,8.9142,9.0964,47100.0
2008-08-29 13:30:00,12.48,12.61,12.44,12.61,23900.0,9.0964,9.1912,9.0672,9.1912,23900.0
2008-08-29 14:00:00,12.63,12.66,12.6,12.65,58600.0,9.2057,9.2276,9.1839,9.2203,58600.0
2008-08-29 14:30:00,12.65,12.71,12.58,12.64,54300.0,9.2203,9.264,9.1693,9.213,54300.0
2008-08-29 15:00:00,12.64,12.69,12.37,12.38,85100.0,9.213,9.2495,9.0162,9.0235,85100.0
2008-08-29 15:30:00,12.36,12.47,12.33,12.47,121100.0,9.0089,9.0891,8.9871,9.0891,121100.0
2008-09-02 09:30:00,12.53,13.19,12.5,12.98,169700.0,9.1328,9.6139,9.111,9.4608,169700.0
2008-09-02 10:00:00,12.99,13.07,12.79,12.98,68600.0,9.4681,9.5264,9.3224,9.4608,68600.0
2008-09-02 10:30:00,12.98,12.98,12.66,12.79,44800.0,9.4608,9.4608,9.2276,9.3224,44800.0
2008-09-02 11:00:00,12.8,12.9,12.7,12.78,46400.0,9.3296,9.4025,9.2568,9.3151,46400.0
2008-09-02 11:30:00,12.78,13.07,12.77,13.05,84600.0,9.3151,9.5264,9.3078,9.5119,84600.0
2008-09-02 12:00:00,13.06,13.13,13.02,13.06,79900.0,9.5192,9.5702,9.49,9.5192,79900.0
2008-09-02 12:30:00,13.07,13.23,13.06,13.22,56900.0,9.5264,9.6431,9.5192,9.6358,56900.0
2008-09-02 13:00:00,13.22,13.24,13.07,13.1,47500.0,9.6358,9.6503,9.5264,9.5483,47500.0
2008-09-02 13:30:00,13.11,13.18,12.81,12.84,83800.0,9.5556,9.6066,9.3369,9.3588,83800.0
2008-09-02 14:00:00,12.83,12.88,12.71,12.76,123100.0,9.3515,9.388,9.264,9.3005,123100.0
2008-09-02 14:30:00,12.77,12.94,12.62,12.65,69000.0,9.3078,9.4317,9.1984,9.2203,69000.0
2008-09-02 15:00:00,12.66,13.0,12.62,12.98,86200.0,9.2276,9.4754,9.1984,9.4608,86200.0
2008-09-02 15:30:00,12.96,13.02,12.75,13.0,152000.0,9.4463,9.49,9.2932,9.4754,152000.0
2008-09-03 09:30:00,13.01,13.2,12.62,13.06,110000.0,9.4827,9.6212,9.1984,9.5192,110000.0
2008-09-03 10:00:00,13.08,13.49,13.08,13.47,79700.0,9.5337,9.8326,9.5337,9.818,79700.0
2008-09-03 10:30:00,13.49,13.61,13.34,13.35,119900.0,9.8326,9.92,9.7232,9.7305,119900.0
2008-09-03 11:00:00,13.39,13.58,13.37,13.55,152100.0,9.7597,9.8982,9.7451,9.8763,152100.0
2008-09-03 11:30:00,13.59,13.93,13.51,13.77,167600.0,9.9055,10.1533,9.8471,10.0367,167600.0
2008-09-03 12:00:00,13.76,13.96,13.7,13.95,92400.0,10.0294,10.1751,9.9856,10.1679,92400.0
2008-09-03 12:30:00,13.95,14.18,13.88,14.1,134300.0,10.1679,10.3355,10.1168,10.2772,134300.0
2008-09-03 13:00:00,14.13,14.15,13.95,13.99,83200.0,10.2991,10.3136,10.1679,10.197,83200.0
2008-09-03 13:30:00,13.99,14.07,13.84,14.01,81600.0,10.197,10.2553,10.0877,10.2116,81600.0
2008-09-03 14:00:00,14.0,14.03,13.81,13.85,53300.0,10.2043,10.2262,10.0658,10.095,53300.0
2008-09-03 14:30:00,13.85,13.99,13.78,13.96,59300.0,10.095,10.197,10.0439,10.1751,59300.0
2008-09-03 15:00:00,13.97,14.07,13.85,13.96,106100.0,10.1824,10.2553,10.095,10.1751,106100.0
2008-09-03 15:30:00,13.95,14.16,13.9,14.09,141700.0,10.1679,10.3209,10.1314,10.2699,141700.0
2008-09-04 09:30:00,13.97,14.08,13.61,13.89,39900.0,10.1824,10.2626,9.92,10.1241,39900.0
2008-09-04 10:00:00,13.89,14.07,13.82,13.86,34000.0,10.1241,10.2553,10.0731,10.1023,34000.0
2008-09-04 10:30:00,13.85,13.85,13.4,13.64,60200.0,10.095,10.095,9.767,9.9419,60200.0
2008-09-04 11:00:00,13.6,13.63,13.42,13.58,34000.0,9.9127,9.9346,9.7815,9.8982,34000.0
2008-09-04 11:30:00,13.57,13.58,13.4,13.4,130500.0,9.8909,9.8982,9.767,9.767,130500.0
2008-09-04 12:00:00,13.39,13.45,13.08,13.27,66600.0,9.7597,9.8034,9.5337,9.6722,66600.0
2008-09-04 12:30:00,13.27,13.52,13.18,13.23,75400.0,9.6722,9.8544,9.6066,9.6431,75400.0
2008-09-04 13:00:00,13.23,13.32,13.18,13.2,38700.0,9.6431,9.7087,9.6066,9.6212,38700.0
2008-09-04 13:30:00,13.19,13.24,13.11,13.22,30300.0,9.6139,9.6503,9.5556,9.6358,30300.0
2008-09-04 14:00:00,13.21,13.23,13.01,13.1,84700.0,9.6285,9.6431,9.4827,9.5483,84700.0
2008-09-04 14:30:00,13.07,13.13,13.01,13.02,49900.0,9.5264,9.5702,9.4827,9.49,49900.0
2008-09-04 15:00:00,13.02,13.26,12.99,13.18,108500.0,9.49,9.6649,9.4681,9.6066,108500.0
2008-09-04 15:30:00,13.2,13.34,12.97,12.97,184700.0,9.6212,9.7232,9.4536,9.4536,184700.0
2008-09-05 09:30:00,12.83,13.23,12.5,12.8,54800.0,9.3515,9.6431,9.111,9.3296,54800.0
2008-09-05 10:00:00,12.83,12.98,12.75,12.94,25900.0,9.3515,9.4608,9.2932,9.4317,25900.0
2008-09-05 10:30:00,12.9,13.08,12.79,12.79,21900.0,9.4025,9.5337,9.3224,9.3224,21900.0
2008-09-05 11:00:00,12.81,12.84,12.72,12.83,19300.0,9.3369,9.3588,9.2713,9.3515,19300.0
2008-09-05 11:30:00,12.85,13.37,12.85,13.33,45100.0,9.3661,9.7451,9.3661,9.7159,45100.0
2008-09-05 12:00:00,13.32,13.33,13.08,13.23,28400.0,9.7087,9.7159,9.5337,9.6431,28400.0
2008-09-05 12:30:00,13.25,13.38,13.24,13.34,46900.0,9.6576,9.7524,9.6503,9.7232,46900.0
2008-09-05 13:00:00,13.31,13.67,13.31,13.61,51000.0,9.7014,9.9638,9.7014,9.92,51000.0
2008-09-05 13:30:00,13.62,13.77,13.48,13.53,66500.0,9.9273,10.0367,9.8253,9.8617,66500.0
2008-09-05 14:00:00,13.53,13.55,13.32,13.55,58100.0,9.8617,9.8763,9.7087,9.8763,58100.0
2008-09-05 14:30:00,13.55,13.63,13.51,13.57,64400.0,9.8763,9.9346,9.8471,9.8909,64400.0
2008-09-05 15:00:00,13.57,13.57,13.36,13.48,45300.0,9.8909,9.8909,9.7378,9.8253,45300.0
2008-09-05 15:30:00,13.49,13.97,13.49,13.82,154000.0,9.8326,10.1824,9.8326,10.0731,154000.0
2008-09-08 09:30:00,14.96,15.5,14.7,14.82,575500.0,10.904,11.2976,10.7145,10.802,575500.0
2008-09-08 10:00:00,14.81,14.99,14.3,14.5,219900.0,10.7947,10.9259,10.423,10.5687,219900.0
2008-09-08 10:30:00,14.51,14.69,14.27,14.39,143500.0,10.576,10.7072,10.4011,10.4886,143500.0
2008-09-08 11:00:00,14.37,14.57,14.3,14.44,127200.0,10.474,10.6198,10.423,10.525,127200.0
2008-09-08 11:30:00,14.44,14.51,14.26,14.34,117900.0,10.525,10.576,10.3938,10.4521,117900.0
2008-09-08 12:00:00,14.35,14.41,14.08,14.38,94300.0,10.4594,10.5031,10.2626,10.4813,94300.0
2008-09-08 12:30:00,14.38,14.55,14.19,14.53,86000.0,10.4813,10.6052,10.3428,10.5906,86000.0
2008-09-08 13:00:00,14.53,14.53,14.04,14.06,135200.0,10.5906,10.5906,10.2335,10.248,135200.0
2008-09-08 13:30:00,14.06,14.28,13.91,14.22,110600.0,10.248,10.4084,10.1387,10.3647,110600.0
2008-09-08 14:00:00,14.21,14.37,14.16,14.29,107900.0,10.3574,10.474,10.3209,10.4157,107900.0
2008-09-08 14:30:00,14.3,14.55,14.25,14.46,96100.0,10.423,10.6052,10.3865,10.5396,96100.0
2008-09-08 15:00:00,14.45,14.55,14.22,14.47,242200.0,10.5323,10.6052,10.3647,10.5469,242200.0
2008-09-08 15:30:00,14.47,14.8,14.44,14.72,274300.0,10.5469,10.7874,10.525,10.7291,274300.0
2008-09-09 09:30:00,14.57,15.0,14.41,14.98,340900.0,10.6198,10.9332,10.5031,10.9186,340900.0
2008-09-09 10:00:00,14.96,15.03,14.87,14.9,132200.0,10.904,10.955,10.8384,10.8603,132200.0
2008-09-09 10:30:00,14.9,14.9,14.15,14.24,143900.0,10.8603,10.8603,10.3136,10.3792,143900.0
2008-09-09 11:00:00,14.24,14.36,14.02,14.23,131900.0,10.3792,10.4667,10.2189,10.3719,131900.0
2008-09-09 11:30:00,14.23,14.26,14.04,14.14,149000.0,10.3719,10.3938,10.2335,10.3063,149000.0
2008-09-09 12:00:00,14.14,14.23,14.06,14.1,73000.0,10.3063,10.3719,10.248,10.2772,73000.0
2008-09-09 12:30:00,14.08,14.2,14.03,14.12,54300.0,10.2626,10.3501,10.2262,10.2918,54300.0
2008-09-09 13:00:00,14.1,14.6,13.89,13.89,291500.0,10.2772,10.6416,10.1241,10.1241,291500.0
2008-09-09 13:30:00,13.89,14.06,13.59,13.59,98100.0,10.1241,10.248,9.9055,9.9055,98100.0
2008-09-09 14:00:00,13.59,13.79,13.55,13.65,130200.0,9.9055,10.0512,9.8763,9.9492,130200.0
2008-09-09 14:30:00,13.65,13.67,13.45,13.55,136000.0,9.9492,9.9638,9.8034,9.8763,136000.0
2008-09-09 15:00:00,13.55,13.69,13.5,13.68,190000.0,9.8763,9.9783,9.8399,9.9711,190000.0
2008-09-09 15:30:00,13.68,13.77,13.31,13.61,294100.0,9.9711,10.0367,9.7014,9.92,294100.0
2008-09-10 09:30:00,13.74,13.76,13.05,13.08,138300.0,10.0148,10.0294,9.5119,9.5337,138300.0
2008-09-10 10:00:00,13.08,13.18,12.64,12.77,184900.0,9.5337,9.6066,9.213,9.3078,184900.0
2008-09-10 10:30:00,12.78,13.02,12.51,12.58,132600.0,9.3151,9.49,9.1183,9.1693,132600.0
2008-09-10 11:00:00,12.56,12.81,12.5,12.8,123700.0,9.1547,9.3369,9.111,9.3296,123700.0
2008-09-10 11:30:00,12.78,13.1,12.7,13.01,83600.0,9.3151,9.5483,9.2568,9.4827,83600.0
2008-09-10 12:00:00,12.98,13.22,12.8,12.93,90700.0,9.4608,9.6358,9.3296,9.4244,90700.0
2008-09-10 12:30:00,12.94,13.05,12.79,12.93,42100.0,9.4317,9.5119,9.3224,9.4244,42100.0
2008-09-10 13:00:00,12.94,13.11,12.87,13.01,39800.0,9.4317,9.5556,9.3807,9.4827,39800.0
2008-09-10 13:30:00,13.0,13.15,13.0,13.06,45600.0,9.4754,9.5848,9.4754,9.5192,45600.0
2008-09-10 14:00:00,13.08,13.42,13.07,13.28,137600.0,9.5337,9.7815,9.5264,9.6795,137600.0
2008-09-10 14:30:00,13.3,13.47,13.03,13.09,81200.0,9.6941,9.818,9.4973,9.541,81200.0
2008-09-10 15:00:00,13.09,13.47,13.09,13.26,89600.0,9.541,9.818,9.541,9.6649,89600.0
2008-09-10 15:30:00,13.27,13.3,13.06,13.25,138900.0,9.6722,9.6941,9.5192,9.6576,138900.0
2008-09-11 09:30:00,13.22,13.25,12.5,12.56,138100.0,9.6358,9.6576,9.111,9.1547,138100.0
2008-09-11 10:00:00,12.52,12.86,12.51,12.55,109800.0,9.1256,9.3734,9.1183,9.1474,109800.0
2008-09-11 10:30:00,12.55,12.62,12.29,12.37,160300.0,9.1474,9.1984,8.9579,9.0162,160300.0
2008-09-11 11:00:00,12.4,12.57,12.33,12.38,100300.0,9.0381,9.162,8.9871,9.0235,100300.0
2008-09-11 11:30:00,12.38,12.7,12.37,12.52,66300.0,9.0235,9.2568,9.0162,9.1256,66300.0
2008-09-11 12:00:00,12.54,12.65,12.35,12.48,60200.0,9.1401,9.2203,9.0016,9.0964,60200.0
2008-09-11 12:30:00,12.46,12.63,12.38,12.38,59400.0,9.0818,9.2057,9.0235,9.0235,59400.0
2008-09-11 13:00:00,12.36,12.45,12.16,12.45,114200.0,9.0089,9.0745,8.8632,9.0745,114200.0
2008-09-11 13:30:00,12.47,12.68,12.45,12.57,83700.0,9.0891,9.2422,9.0745,9.162,83700.0
2008-09-11 14:00:00,12.57,12.94,12.55,12.93,93100.0,9.162,9.4317,9.1474,9.4244,93100.0
2008-09-11 14:30:00,12.91,13.0,12.64,12.66,83300.0,9.4098,9.4754,9.213,9.2276,83300.0
2008-09-11 15:00:00,12.66,12.8,12.52,12.53,271200.0,9.2276,9.3296,9.1256,9.1328,271200.0
2008-09-11 15:30:00,12.52,12.91,12.5,12.91,329300.0,9.1256,9.4098,9.111,9.4098,329300.0
2008-09-12 09:30:00,12.63,13.0,12.45,12.82,122000.0,9.2057,9.4754,9.0745,9.3442,122000.0
2008-09-12 10:00:00,12.8,13.85,12.72,13.38,163000.0,9.3296,10.095,9.2713,9.7524,163000.0
2008-09-12 10:30:00,13.41,13.5,13.22,13.47,65900.0,9.7743,9.8399,9.6358,9.818,65900.0
2008-09-12 11:00:00,13.49,13.63,13.22,13.5,67600.0,9.8326,9.9346,9.6358,9.8399,67600.0
2008-09-12 11:30:00,13.47,13.5,13.22,13.27,42800.0,9.818,9.8399,9.6358,9.6722,42800.0
2008-09-12 12:00:00,13.27,13.37,13.16,13.26,33100.0,9.6722,9.7451,9.592,9.6649,33100.0
2008-09-12 12:30:00,13.23,13.26,12.87,12.89,24800.0,9.6431,9.6649,9.3807,9.3952,24800.0
2008-09-12 13:00:00,12.88,13.07,12.65,12.92,69200.0,9.388,9.5264,9.2203,9.4171,69200.0
2008-09-12 13:30:00,12.94,13.63,12.82,13.41,66800.0,9.4317,9.9346,9.3442,9.7743,66800.0
2008-09-12 14:00:00,13.39,13.63,13.22,13.33,75800.0,9.7597,9.9346,9.6358,9.7159,75800.0
2008-09-12 14:30:00,13.33,13.6,13.3,13.59,55900.0,9.7159,9.9127,9.6941,9.9055,55900.0
2008-09-12 15:00:00,13.59,13.8,13.51,13.65,173300.0,9.9055,10.0585,9.8471,9.9492,173300.0
2008-09-12 15:30:00,13.64,13.9,13.49,13.75,296100.0,9.9419,10.1314,9.8326,10.0221,296100.0
2008-09-15 09:30:00,13.0,13.4,12.55,13.0,253800.0,9.4754,9.767,9.1474,9.4754,253800.0
2008-09-15 10:00:00,12.97,13.13,12.86,12.96,209100.0,9.4536,9.5702,9.3734,9.4463,209100.0
2008-09-15 10:30:00,12.96,13.08,12.9,12.99,342900.0,9.4463,9.5337,9.4025,9.4681,342900.0
2008-09-15 11:00:00,13.0,13.01,12.95,12.95,232000.0,9.4754,9.4827,9.439,9.439,232000.0
2008-09-15 11:30:00,12.93,12.98,12.59,12.71,42800.0,9.4244,9.4608,9.1766,9.264,42800.0
2008-09-15 12:00:00,12.77,13.0,12.68,13.0,67800.0,9.3078,9.4754,9.2422,9.4754,67800.0
2008-09-15 12:30:00,13.0,13.08,12.75,12.82,113100.0,9.4754,9.5337,9.2932,9.3442,113100.0
2008-09-15 13:00:00,12.84,12.89,12.53,12.8,44100.0,9.3588,9.3952,9.1328,9.3296,44100.0
2008-09-15 13:30:00,12.75,12.99,12.66,12.97,115200.0,9.2932,9.4681,9.2276,9.4536,115200.0
2008-09-15 14:00:00,12.97,12.98,12.53,12.64,111500.0,9.4536,9.4608,9.1328,9.213,111500.0
2008-09-15 14:30:00,12.64,12.79,12.51,12.6,169500.0,9.213,9.3224,9.1183,9.1839,169500.0
2008-09-15 15:00:00,12.6,12.63,12.25,12.53,271200.0,9.1839,9.2057,8.9288,9.1328,271200.0
2008-09-15 15:30:00,12.51,12.97,12.5,12.69,236800.0,9.1183,9.4536,9.111,9.2495,236800.0
2008-09-16 09:30:00,12.44,12.92,12.1,12.6,171800.0,9.0672,9.4171,8.8194,9.1839,171800.0
2008-09-16 10:00:00,12.6,13.04,12.38,12.91,115300.0,9.1839,9.5046,9.0235,9.4098,115300.0
2008-09-16 10:30:00,12.91,13.3,12.88,13.3,300300.0,9.4098,9.6941,9.388,9.6941,300300.0
2008-09-16 11:00:00,13.26,14.0,12.78,13.03,297500.0,9.6649,10.2043,9.3151,9.4973,297500.0
2008-09-16 11:30:00,13.03,13.7,13.01,13.57,106400.0,9.4973,9.9856,9.4827,9.8909,106400.0
2008-09-16 12:00:00,13.6,13.73,13.32,13.48,81100.0,9.9127,10.0075,9.7087,9.8253,81100.0
2008-09-16 12:30:00,13.48,13.58,13.29,13.52,63100.0,9.8253,9.8982,9.6868,9.8544,63100.0
2008-09-16 13:00:00,13.52,13.63,13.47,13.5,42900.0,9.8544,9.9346,9.818,9.8399,42900.0
2008-09-16 13:30:00,13.48,13.6,13.47,13.58,118700.0,9.8253,9.9127,9.818,9.8982,118700.0
2008-09-16 14:00:00,13.56,13.63,12.94,13.14,153300.0,9.8836,9.9346,9.4317,9.5775,153300.0
2008-09-16 14:30:00,13.08,13.54,12.8,13.43,216300.0,9.5337,9.869,9.3296,9.7888,216300.0
2008-09-16 15:00:00,13.42,13.88,13.39,13.72,137900.0,9.7815,10.1168,9.7597,10.0002,137900.0
2008-09-16 15:30:00,13.72,14.08,13.65,14.07,287600.0,10.0002,10.2626,9.9492,10.2553,287600.0
2008-09-17 09:30:00,13.12,14.06,13.12,14.06,134900.0,9.5629,10.248,9.5629,10.248,134900.0
2008-09-17 10:00:00,14.06,14.15,13.81,13.87,151400.0,10.248,10.3136,10.0658,10.1095,151400.0
2008-09-17 10:30:00,13.88,14.0,13.54,13.74,156600.0,10.1168,10.2043,9.869,10.0148,156600.0
2008-09-17 11:00:00,13.73,13.74,13.18,13.3,198800.0,10.0075,10.0148,9.6066,9.6941,198800.0
2008-09-17 11:30:00,13.31,13.31,12.69,12.73,199300.0,9.7014,9.7014,9.2495,9.2786,199300.0
2008-09-17 12:00:00,12.72,13.09,12.59,12.85,131700.0,9.2713,9.541,9.1766,9.3661,131700.0
2008-09-17 12:30:00,12.91,13.48,12.9,13.34,185700.0,9.4098,9.8253,9.4025,9.7232,185700.0
2008-09-17 13:00:00,13.33,13.46,13.25,13.27,86700.0,9.7159,9.8107,9.6576,9.6722,86700.0
2008-09-17 13:30:00,13.26,13.5,13.07,13.43,144600.0,9.6649,9.8399,9.5264,9.7888,144600.0
2008-09-17 14:00:00,13.44,14.0,13.29,14.0,153900.0,9.7961,10.2043,9.6868,10.2043,153900.0
2008-09-17 14:30:00,14.0,14.04,13.81,13.99,166300.0,10.2043,10.2335,10.0658,10.197,166300.0
2008-09-17 15:00:00,14.0,14.04,13.89,14.0,170300.0,10.2043,10.2335,10.1241,10.2043,170300.0
2008-09-17 15:30:00,13.99,14.09,13.71,13.89,397300.0,10.197,10.2699,9.9929,10.1241,397300.0
2008-09-18 09:30:00,14.01,14.45,13.9,14.34,136200.0,10.2116,10.5323,10.1314,10.4521,136200.0
2008-09-18 10:00:00,14.34,14.68,14.34,14.61,118300.0,10.4521,10.6999,10.4521,10.6489,118300.0
2008-09-18 10:30:00,14.61,14.69,14.09,14.23,178000.0,10.6489,10.7072,10.2699,10.3719,178000.0
2008-09-18 11:00:00,14.23,14.5,14.07,14.44,99900.0,10.3719,10.5687,10.2553,10.525,99900.0
2008-09-18 11:30:00,14.41,14.58,14.28,14.31,199800.0,10.5031,10.627,10.4084,10.4302,199800.0
2008-09-18 12:00:00,14.33,14.5,14.08,14.39,97000.0,10.4448,10.5687,10.2626,10.4886,97000.0
2008-09-18 12:30:00,14.37,14.39,14.15,14.29,106500.0,10.474,10.4886,10.3136,10.4157,106500.0
2008-09-18 13:00:00,14.3,15.0,14.27,15.0,358500.0,10.423,10.9332,10.4011,10.9332,358500.0
2008-09-18 13:30:00,14.99,15.4,14.85,15.4,423400.0,10.9259,11.2247,10.8238,11.2247,423400.0
2008-09-18 14:00:00,15.4,15.75,14.91,14.93,351300.0,11.2247,11.4798,10.8676,10.8822,351300.0
2008-09-18 14:30:00,14.92,15.42,14.84,15.01,375400.0,10.8749,11.2393,10.8166,10.9405,375400.0
2008-09-18 15:00:00,15.01,17.5,14.98,17.49,663900.0,10.9405,12.7554,10.9186,12.7481,663900.0
2008-09-18 15:30:00,17.5,17.59,15.23,16.01,638700.0,12.7554,12.821,11.1008,11.6693,638700.0
2008-09-19 09:30:00,20.31,20.31,15.57,19.22,2367600.0,14.8035,14.8035,11.3486,14.009,2367600.0
2008-09-19 10:00:00,19.23,19.25,17.05,18.05,461900.0,14.0163,14.0309,12.4274,13.1563,461900.0
2008-09-19 10:30:00,18.01,18.05,17.5,17.53,243800.0,13.1271,13.1563,12.7554,12.7772,243800.0
2008-09-19 11:00:00,17.5,19.14,17.5,18.65,358200.0,12.7554,13.9507,12.7554,13.5936,358200.0
2008-09-19 11:30:00,18.71,18.95,17.69,17.95,162500.0,13.6373,13.8122,12.8939,13.0834,162500.0
2008-09-19 12:00:00,17.94,17.99,17.82,17.84,143700.0,13.0761,13.1125,12.9886,13.0032,143700.0
2008-09-19 12:30:00,17.84,17.86,17.75,17.76,148600.0,13.0032,13.0178,12.9376,12.9449,148600.0
2008-09-19 13:00:00,17.76,17.81,17.39,17.61,144900.0,12.9449,12.9813,12.6752,12.8355,144900.0
2008-09-19 13:30:00,17.6,17.65,17.1,17.53,143000.0,12.8283,12.8647,12.4638,12.7772,143000.0
2008-09-19 14:00:00,17.54,17.7,16.89,16.93,213000.0,12.7845,12.9011,12.3108,12.3399,213000.0
2008-09-19 14:30:00,16.94,17.39,16.81,17.0,139300.0,12.3472,12.6752,12.2524,12.3909,139300.0
2008-09-19 15:00:00,17.0,17.1,16.36,16.38,172500.0,12.3909,12.4638,11.9245,11.939,172500.0
2008-09-19 15:30:00,16.39,17.5,16.24,17.1,287600.0,11.9463,12.7554,11.837,12.4638,287600.0
2008-09-22 09:30:00,17.4,17.4,16.09,16.55,217600.0,12.6825,12.6825,11.7277,12.0629,217600.0
2008-09-22 10:00:00,16.53,16.54,15.89,15.98,207000.0,12.0484,12.0556,11.5819,11.6475,207000.0
2008-09-22 10:30:00,16.0,16.0,15.11,15.46,126100.0,11.6621,11.6621,11.0134,11.2685,126100.0
2008-09-22 11:00:00,15.48,15.5,15.41,15.43,105400.0,11.283,11.2976,11.232,11.2466,105400.0
2008-09-22 11:30:00,15.43,15.46,14.36,14.46,147800.0,11.2466,11.2685,10.4667,10.5396,147800.0
2008-09-22 12:00:00,14.46,14.88,14.41,14.7,79500.0,10.5396,10.8457,10.5031,10.7145,79500.0
2008-09-22 12:30:00,14.64,15.22,14.55,14.97,66700.0,10.6708,11.0935,10.6052,10.9113,66700.0
2008-09-22 13:00:00,14.95,14.97,14.64,14.76,34500.0,10.8967,10.9113,10.6708,10.7582,34500.0
2008-09-22 13:30:00,14.8,15.38,14.59,14.69,55300.0,10.7874,11.2101,10.6343,10.7072,55300.0
2008-09-22 14:00:00,14.69,14.69,14.36,14.49,68800.0,10.7072,10.7072,10.4667,10.5614,68800.0
2008-09-22 14:30:00,14.49,14.55,14.35,14.36,94300.0,10.5614,10.6052,10.4594,10.4667,94300.0
2008-09-22 15:00:00,14.35,14.5,14.15,14.33,123000.0,10.4594,10.5687,10.3136,10.4448,123000.0
2008-09-22 15:30:00,14.33,14.36,14.15,14.33,141600.0,10.4448,10.4667,10.3136,10.4448,141600.0
2008-09-23 09:30:00,13.85,14.8,13.63,13.96,128900.0,10.095,10.7874,9.9346,10.1751,128900.0
2008-09-23 10:00:00,13.95,14.46,13.86,14.15,116100.0,10.1679,10.5396,10.1023,10.3136,116100.0
2008-09-23 10:30:00,14.14,14.21,13.87,13.98,67400.0,10.3063,10.3574,10.1095,10.1897,67400.0
2008-09-23 11:00:00,13.99,14.33,13.87,14.24,50600.0,10.197,10.4448,10.1095,10.3792,50600.0
2008-09-23 11:30:00,14.26,14.3,14.02,14.02,49500.0,10.3938,10.423,10.2189,10.2189,49500.0
2008-09-23 12:00:00,14.02,14.16,13.99,14.09,28300.0,10.2189,10.3209,10.197,10.2699,28300.0
2008-09-23 12:30:00,14.11,14.22,14.0,14.02,42500.0,10.2845,10.3647,10.2043,10.2189,42500.0
2008-09-23 13:00:00,14.04,14.05,13.8,13.9,64900.0,10.2335,10.2407,10.0585,10.1314,64900.0
2008-09-23 13:30:00,13.91,13.91,13.64,13.75,34700.0,10.1387,10.1387,9.9419,10.0221,34700.0
2008-09-23 14:00:00,13.75,13.84,13.5,13.7,90100.0,10.0221,10.0877,9.8399,9.9856,90100.0
2008-09-23 14:30:00,13.7,14.2,13.66,14.01,55200.0,9.9856,10.3501,9.9565,10.2116,55200.0
2008-09-23 15:00:00,13.95,14.13,13.8,14.0,40200.0,10.1679,10.2991,10.0585,10.2043,40200.0
2008-09-23 15:30:00,14.0,14.07,13.65,13.7,94600.0,10.2043,10.2553,9.9492,9.9856,94600.0
2008-09-24 09:30:00,13.62,13.9,13.62,13.72,73400.0,9.9273,10.1314,9.9273,10.0002,73400.0
2008-09-24 10:00:00,13.72,13.77,13.5,13.51,115000.0,10.0002,10.0367,9.8399,9.8471,115000.0
2008-09-24 10:30:00,13.51,13.53,13.41,13.49,54400.0,9.8471,9.8617,9.7743,9.8326,54400.0
2008-09-24 11:00:00,13.5,13.54,13.44,13.5,62000.0,9.8399,9.869,9.7961,9.8399,62000.0
2008-09-24 11:30:00,13.49,13.5,13.4,13.45,175100.0,9.8326,9.8399,9.767,9.8034,175100.0
2008-09-24 12:00:00,13.46,13.53,13.4,13.43,58900.0,9.8107,9.8617,9.767,9.7888,58900.0
2008-09-24 12:30:00,13.42,13.48,13.4,13.45,66500.0,9.7815,9.8253,9.767,9.8034,66500.0
2008-09-24 13:00:00,13.47,14.22,13.47,13.9,67300.0,9.818,10.3647,9.818,10.1314,67300.0
2008-09-24 13:30:00,13.92,14.09,13.92,14.02,60600.0,10.146,10.2699,10.146,10.2189,60600.0
2008-09-24 14:00:00,14.01,14.03,13.84,13.91,87000.0,10.2116,10.2262,10.0877,10.1387,87000.0
2008-09-24 14:30:00,13.92,14.08,13.88,14.01,67600.0,10.146,10.2626,10.1168,10.2116,67600.0
2008-09-24 15:00:00,14.03,14.8,14.01,14.56,123400.0,10.2262,10.7874,10.2116,10.6125,123400.0
2008-09-24 15:30:00,14.57,15.55,14.53,15.08,288700.0,10.6198,11.3341,10.5906,10.9915,288700.0
2008-09-25 09:30:00,15.48,15.49,14.87,15.05,150200.0,11.283,11.2903,10.8384,10.9696,150200.0
2008-09-25 10:00:00,15.05,15.78,15.02,15.54,183400.0,10.9696,11.5017,10.9478,11.3268,183400.0
2008-09-25 10:30:00,15.44,15.44,15.25,15.27,76500.0,11.2539,11.2539,11.1154,11.13,76500.0
2008-09-25 11:00:00,15.3,15.39,15.2,15.3,134400.0,11.1518,11.2174,11.079,11.1518,134400.0
2008-09-25 11:30:00,15.3,15.34,15.25,15.25,62600.0,11.1518,11.181,11.1154,11.1154,62600.0
2008-09-25 12:00:00,15.24,15.4,15.21,15.4,35100.0,11.1081,11.2247,11.0862,11.2247,35100.0
2008-09-25 12:30:00,15.4,15.4,15.15,15.35,118800.0,11.2247,11.2247,11.0425,11.1883,118800.0
2008-09-25 13:00:00,15.36,15.4,15.21,15.35,47700.0,11.1956,11.2247,11.0862,11.1883,47700.0
2008-09-25 13:30:00,15.35,15.4,15.27,15.37,33900.0,11.1883,11.2247,11.13,11.2029,33900.0
2008-09-25 14:00:00,15.37,15.4,15.31,15.36,41000.0,11.2029,11.2247,11.1591,11.1956,41000.0
2008-09-25 14:30:00,15.33,15.33,15.13,15.29,75100.0,11.1737,11.1737,11.0279,11.1446,75100.0
2008-09-25 15:00:00,15.26,15.32,15.18,15.3,57300.0,11.1227,11.1664,11.0644,11.1518,57300.0
2008-09-25 15:30:00,15.3,15.56,15.25,15.52,167800.0,11.1518,11.3413,11.1154,11.3122,167800.0
2008-09-26 09:30:00,15.63,15.77,14.66,15.09,179600.0,11.3924,11.4944,10.6854,10.9988,179600.0
2008-09-26 10:00:00,15.1,15.4,15.01,15.04,169100.0,11.0061,11.2247,10.9405,10.9623,169100.0
2008-09-26 10:30:00,15.01,15.04,14.71,14.88,62500.0,10.9405,10.9623,10.7218,10.8457,62500.0
2008-09-26 11:00:00,14.85,15.05,14.61,14.61,51700.0,10.8238,10.9696,10.6489,10.6489,51700.0
2008-09-26 11:30:00,14.61,14.61,14.27,14.4,58300.0,10.6489,10.6489,10.4011,10.4958,58300.0
2008-09-26 12:00:00,14.36,14.4,14.1,14.23,69300.0,10.4667,10.4958,10.2772,10.3719,69300.0
2008-09-26 12:30:00,14.22,14.52,14.09,14.51,53200.0,10.3647,10.5833,10.2699,10.576,53200.0
2008-09-26 13:00:00,14.52,15.2,14.52,14.76,38700.0,10.5833,11.079,10.5833,10.7582,38700.0
2008-09-26 13:30:00,14.71,15.14,14.69,15.14,28500.0,10.7218,11.0352,10.7072,11.0352,28500.0
2008-09-26 14:00:00,15.09,15.25,14.86,14.9,54600.0,10.9988,11.1154,10.8311,10.8603,54600.0
2008-09-26 14:30:00,14.89,15.2,14.89,15.04,39300.0,10.853,11.079,10.853,10.9623,39300.0
2008-09-26 15:00:00,15.04,15.18,14.73,15.15,98400.0,10.9623,11.0644,10.7364,11.0425,98400.0
2008-09-26 15:30:00,15.15,15.38,14.8,15.35,178600.0,11.0425,11.2101,10.7874,11.1883,178600.0
2008-09-29 09:30:00,14.93,15.31,14.58,14.63,51400.0,10.8822,11.1591,10.627,10.6635,51400.0
2008-09-29 10:00:00,14.67,14.94,14.05,14.22,67200.0,10.6926,10.8894,10.2407,10.3647,67200.0
2008-09-29 10:30:00,14.24,14.25,14.03,14.15,77600.0,10.3792,10.3865,10.2262,10.3136,77600.0
2008-09-29 11:00:00,14.15,14.15,14.11,14.14,48800.0,10.3136,10.3136,10.2845,10.3063,48800.0
2008-09-29 11:30:00,14.14,14.2,14.1,14.2,73200.0,10.3063,10.3501,10.2772,10.3501,73200.0
2008-09-29 12:00:00,14.24,14.41,14.15,14.24,33500.0,10.3792,10.5031,10.3136,10.3792,33500.0
2008-09-29 12:30:00,14.2,14.76,14.2,14.39,92500.0,10.3501,10.7582,10.3501,10.4886,92500.0
2008-09-29 13:00:00,14.39,14.45,14.27,14.34,17000.0,10.4886,10.5323,10.4011,10.4521,17000.0
2008-09-29 13:30:00,14.38,14.45,14.05,14.19,105700.0,10.4813,10.5323,10.2407,10.3428,105700.0
2008-09-29 14:00:00,14.06,14.23,13.58,13.89,77200.0,10.248,10.3719,9.8982,10.1241,77200.0
2008-09-29 14:30:00,13.86,13.93,13.61,13.72,44700.0,10.1023,10.1533,9.92,10.0002,44700.0
2008-09-29 15:00:00,13.73,13.77,13.0,13.01,95500.0,10.0075,10.0367,9.4754,9.4827,95500.0
2008-09-29 15:30:00,13.03,14.2,12.9,13.04,150900.0,9.4973,10.3501,9.4025,9.5046,150900.0
2008-09-30 09:30:00,13.92,14.2,13.73,13.8,121000.0,10.146,10.3501,10.0075,10.0585,121000.0
2008-09-30 10:00:00,13.8,13.94,13.33,13.45,160500.0,10.0585,10.1606,9.7159,9.8034,160500.0
2008-09-30 10:30:00,13.4,13.77,13.35,13.67,142500.0,9.767,10.0367,9.7305,9.9638,142500.0
2008-09-30 11:00:00,13.69,13.74,13.63,13.65,23500.0,9.9783,10.0148,9.9346,9.9492,23500.0
2008-09-30 11:30:00,13.65,13.66,13.54,13.63,54700.0,9.9492,9.9565,9.869,9.9346,54700.0
2008-09-30 12:00:00,13.64,13.7,13.63,13.68,43000.0,9.9419,9.9856,9.9346,9.9711,43000.0
2008-09-30 12:30:00,13.65,13.7,13.55,13.62,26600.0,9.9492,9.9856,9.8763,9.9273,26600.0
2008-09-30 13:00:00,13.62,13.66,13.45,13.5,26400.0,9.9273,9.9565,9.8034,9.8399,26400.0
2008-09-30 13:30:00,13.49,13.65,13.3,13.6,59200.0,9.8326,9.9492,9.6941,9.9127,59200.0
2008-09-30 14:00:00,13.6,13.73,13.59,13.65,176300.0,9.9127,10.0075,9.9055,9.9492,176300.0
2008-09-30 14:30:00,13.65,13.86,13.56,13.63,66500.0,9.9492,10.1023,9.8836,9.9346,66500.0
2008-09-30 15:00:00,13.6,13.85,13.6,13.65,129400.0,9.9127,10.095,9.9127,9.9492,129400.0
2008-09-30 15:30:00,13.79,14.21,13.62,14.2,180200.0,10.0512,10.3574,9.9273,10.3501,180200.0
2008-10-01 09:30:00,14.3,14.3,13.55,14.1,57000.0,10.423,10.423,9.8763,10.2772,57000.0
2008-10-01 10:00:00,14.07,14.15,13.83,14.15,33100.0,10.2553,10.3136,10.0804,10.3136,33100.0
2008-10-01 10:30:00,14.18,14.4,14.1,14.29,33100.0,10.3355,10.4958,10.2772,10.4157,33100.0
2008-10-01 11:00:00,14.29,14.7,14.29,14.67,27900.0,10.4157,10.7145,10.4157,10.6926,27900.0
2008-10-01 11:30:00,14.64,14.67,14.46,14.62,27300.0,10.6708,10.6926,10.5396,10.6562,27300.0
2008-10-01 12:00:00,14.62,14.67,14.27,14.63,25900.0,10.6562,10.6926,10.4011,10.6635,25900.0
2008-10-01 12:30:00,14.67,14.7,14.5,14.5,43400.0,10.6926,10.7145,10.5687,10.5687,43400.0
2008-10-01 13:00:00,14.5,14.57,14.16,14.17,69700.0,10.5687,10.6198,10.3209,10.3282,69700.0
2008-10-01 13:30:00,14.18,14.54,14.1,14.19,39400.0,10.3355,10.5979,10.2772,10.3428,39400.0
2008-10-01 14:00:00,14.24,14.36,14.1,14.27,53800.0,10.3792,10.4667,10.2772,10.4011,53800.0
2008-10-01 14:30:00,14.27,14.67,14.24,14.55,39500.0,10.4011,10.6926,10.3792,10.6052,39500.0
2008-10-01 15:00:00,14.58,14.65,14.48,14.53,32300.0,10.627,10.6781,10.5542,10.5906,32300.0
2008-10-01 15:30:00,14.53,14.7,14.53,14.64,126300.0,10.5906,10.7145,10.5906,10.6708,126300.0
2008-10-02 09:30:00,14.64,14.75,14.54,14.7,66800.0,10.6708,10.751,10.5979,10.7145,66800.0
2008-10-02 10:00:00,14.71,15.0,14.45,14.5,59800.0,10.7218,10.9332,10.5323,10.5687,59800.0
2008-10-02 10:30:00,14.51,14.99,14.51,14.9,78500.0,10.576,10.9259,10.576,10.8603,78500.0
2008-10-02 11:00:00,14.9,14.96,14.7,14.85,48300.0,10.8603,10.904,10.7145,10.8238,48300.0
2008-10-02 11:30:00,14.82,14.86,14.7,14.75,40900.0,10.802,10.8311,10.7145,10.751,40900.0
2008-10-02 12:00:00,14.75,14.84,14.1,14.71,85000.0,10.751,10.8166,10.2772,10.7218,85000.0
2008-10-02 12:30:00,14.7,14.74,14.69,14.71,27000.0,10.7145,10.7437,10.7072,10.7218,27000.0
2008-10-02 13:00:00,14.71,14.97,14.7,14.9,117000.0,10.7218,10.9113,10.7145,10.8603,117000.0
2008-10-02 13:30:00,14.91,14.93,14.55,14.67,157700.0,10.8676,10.8822,10.6052,10.6926,157700.0
2008-10-02 14:00:00,14.69,14.88,14.5,14.8,91400.0,10.7072,10.8457,10.5687,10.7874,91400.0
2008-10-02 14:30:00,14.8,15.17,14.71,15.06,120600.0,10.7874,11.0571,10.7218,10.9769,120600.0
2008-10-02 15:00:00,15.06,15.45,14.91,15.34,99200.0,10.9769,11.2612,10.8676,11.181,99200.0
2008-10-02 15:30:00,15.35,15.38,14.98,14.99,234700.0,11.1883,11.2101,10.9186,10.9259,234700.0
2008-10-03 09:30:00,15.23,15.85,15.13,15.82,38300.0,11.1008,11.5527,11.0279,11.5309,38300.0
2008-10-03 10:00:00,15.79,15.96,15.5,15.54,36700.0,11.509,11.6329,11.2976,11.3268,36700.0
2008-10-03 10:30:00,15.59,15.86,15.4,15.58,63300.0,11.3632,11.56,11.2247,11.3559,63300.0
2008-10-03 11:00:00,15.59,16.0,15.59,16.0,67100.0,11.3632,11.6621,11.3632,11.6621,67100.0
2008-10-03 11:30:00,16.0,16.28,16.0,16.1,42700.0,11.6621,11.8661,11.6621,11.7349,42700.0
2008-10-03 12:00:00,16.09,16.21,15.99,16.06,41800.0,11.7277,11.8151,11.6548,11.7058,41800.0
2008-10-03 12:30:00,16.09,16.11,15.93,16.07,66000.0,11.7277,11.7422,11.611,11.7131,66000.0
2008-10-03 13:00:00,16.06,16.1,15.47,15.53,124200.0,11.7058,11.7349,11.2757,11.3195,124200.0
2008-10-03 13:30:00,15.51,15.66,15.23,15.5,138400.0,11.3049,11.4142,11.1008,11.2976,138400.0
2008-10-03 14:00:00,15.51,15.55,15.38,15.48,99900.0,11.3049,11.3341,11.2101,11.283,99900.0
2008-10-03 14:30:00,15.48,15.5,14.97,15.04,120600.0,11.283,11.2976,10.9113,10.9623,120600.0
2008-10-03 15:00:00,15.01,15.26,14.66,14.87,111900.0,10.9405,11.1227,10.6854,10.8384,111900.0
2008-10-03 15:30:00,14.89,15.34,14.89,15.11,92700.0,10.853,11.181,10.853,11.0134,92700.0
2008-10-06 09:30:00,14.54,14.89,14.04,14.32,51700.0,10.5979,10.853,10.2335,10.4375,51700.0
2008-10-06 10:00:00,14.32,14.59,14.32,14.45,54700.0,10.4375,10.6343,10.4375,10.5323,54700.0
2008-10-06 10:30:00,14.45,14.5,14.07,14.43,90700.0,10.5323,10.5687,10.2553,10.5177,90700.0
2008-10-06 11:00:00,14.47,14.9,14.43,14.87,49800.0,10.5469,10.8603,10.5177,10.8384,49800.0
2008-10-06 11:30:00,14.86,15.0,14.85,14.99,20200.0,10.8311,10.9332,10.8238,10.9259,20200.0
2008-10-06 12:00:00,15.0,15.09,14.83,14.9,29000.0,10.9332,10.9988,10.8093,10.8603,29000.0
2008-10-06 12:30:00,14.93,15.0,14.73,14.87,31200.0,10.8822,10.9332,10.7364,10.8384,31200.0
2008-10-06 13:00:00,14.85,15.02,14.83,14.87,36700.0,10.8238,10.9478,10.8093,10.8384,36700.0
2008-10-06 13:30:00,14.88,14.91,14.69,14.85,40500.0,10.8457,10.8676,10.7072,10.8238,40500.0
2008-10-06 14:00:00,14.84,15.02,14.64,14.76,35400.0,10.8166,10.9478,10.6708,10.7582,35400.0
2008-10-06 14:30:00,14.75,14.88,14.59,14.84,72100.0,10.751,10.8457,10.6343,10.8166,72100.0
2008-10-06 15:00:00,14.82,15.68,14.79,15.66,100600.0,10.802,11.4288,10.7801,11.4142,100600.0
2008-10-06 15:30:00,15.65,16.0,15.58,15.8,247900.0,11.4069,11.6621,11.3559,11.5163,247900.0
2008-10-07 09:30:00,15.96,16.04,15.1,15.25,46100.0,11.6329,11.6912,11.0061,11.1154,46100.0
2008-10-07 10:00:00,15.26,15.27,14.51,14.55,57000.0,11.1227,11.13,10.576,10.6052,57000.0
2008-10-07 10:30:00,14.49,14.84,14.33,14.39,68500.0,10.5614,10.8166,10.4448,10.4886,68500.0
2008-10-07 11:00:00,14.41,14.48,14.0,14.0,60500.0,10.5031,10.5542,10.2043,10.2043,60500.0
2008-10-07 11:30:00,14.06,14.08,13.78,14.0,59400.0,10.248,10.2626,10.0439,10.2043,59400.0
2008-10-07 12:00:00,14.06,14.06,13.76,13.76,40500.0,10.248,10.248,10.0294,10.0294,40500.0
2008-10-07 12:30:00,13.76,13.76,13.5,13.7,53500.0,10.0294,10.0294,9.8399,9.9856,53500.0
2008-10-07 13:00:00,13.72,13.78,13.21,13.22,55000.0,10.0002,10.0439,9.6285,9.6358,55000.0
2008-10-07 13:30:00,13.26,13.33,12.45,12.45,82400.0,9.6649,9.7159,9.0745,9.0745,82400.0
2008-10-07 14:00:00,12.39,13.0,12.18,12.7,73900.0,9.0308,9.4754,8.8777,9.2568,73900.0
2008-10-07 14:30:00,12.71,12.85,12.54,12.78,99500.0,9.264,9.3661,9.1401,9.3151,99500.0
2008-10-07 15:00:00,12.81,13.0,12.41,12.67,81400.0,9.3369,9.4754,9.0454,9.2349,81400.0
2008-10-07 15:30:00,12.67,13.28,12.47,13.2,200600.0,9.2349,9.6795,9.0891,9.6212,200600.0
2008-10-08 09:30:00,12.3,13.1,12.0,12.81,112100.0,8.9652,9.5483,8.7465,9.3369,112100.0
2008-10-08 10:00:00,12.83,12.94,12.22,12.66,93400.0,9.3515,9.4317,8.9069,9.2276,93400.0
2008-10-08 10:30:00,12.71,12.84,12.19,12.4,65200.0,9.264,9.3588,8.885,9.0381,65200.0
2008-10-08 11:00:00,12.43,12.91,12.41,12.63,31700.0,9.06,9.4098,9.0454,9.2057,31700.0
2008-10-08 11:30:00,12.67,12.71,12.6,12.68,28200.0,9.2349,9.264,9.1839,9.2422,28200.0
2008-10-08 12:00:00,12.61,12.64,12.3,12.45,37400.0,9.1912,9.213,8.9652,9.0745,37400.0
2008-10-08 12:30:00,12.44,12.52,12.43,12.45,73700.0,9.0672,9.1256,9.06,9.0745,73700.0
2008-10-08 13:00:00,12.45,12.73,12.31,12.62,110900.0,9.0745,9.2786,8.9725,9.1984,110900.0
2008-10-08 13:30:00,12.62,12.81,12.6,12.73,89200.0,9.1984,9.3369,9.1839,9.2786,89200.0
2008-10-08 14:00:00,12.73,12.73,12.4,12.67,40700.0,9.2786,9.2786,9.0381,9.2349,40700.0
2008-10-08 14:30:00,12.68,12.84,12.49,12.66,58000.0,9.2422,9.3588,9.1037,9.2276,58000.0
2008-10-08 15:00:00,12.62,12.75,12.4,12.45,45800.0,9.1984,9.2932,9.0381,9.0745,45800.0
2008-10-08 15:30:00,12.46,12.56,12.22,12.4,223000.0,9.0818,9.1547,8.9069,9.0381,223000.0
2008-10-09 09:30:00,12.35,12.97,11.96,12.0,204100.0,9.0016,9.4536,8.7174,8.7465,204100.0
2008-10-09 10:00:00,12.0,12.1,11.98,12.0,177400.0,8.7465,8.8194,8.732,8.7465,177400.0
2008-10-09 10:30:00,12.0,12.14,11.95,12.06,244000.0,8.7465,8.8486,8.7101,8.7903,244000.0
2008-10-09 11:00:00,12.06,12.46,12.0,12.07,92300.0,8.7903,9.0818,8.7465,8.7976,92300.0
2008-10-09 11:30:00,12.08,12.38,12.06,12.17,37000.0,8.8049,9.0235,8.7903,8.8705,37000.0
2008-10-09 12:00:00,12.18,12.23,12.0,12.0,52700.0,8.8777,8.9142,8.7465,8.7465,52700.0
2008-10-09 12:30:00,12.01,12.05,12.0,12.02,60600.0,8.7538,8.783,8.7465,8.7611,60600.0
2008-10-09 13:00:00,12.01,12.07,12.0,12.01,114000.0,8.7538,8.7976,8.7465,8.7538,114000.0
2008-10-09 13:30:00,12.01,12.04,12.0,12.0,222700.0,8.7538,8.7757,8.7465,8.7465,222700.0
2008-10-09 14:00:00,12.0,12.04,12.0,12.0,113100.0,8.7465,8.7757,8.7465,8.7465,113100.0
2008-10-09 14:30:00,12.01,12.03,12.0,12.0,120400.0,8.7538,8.7684,8.7465,8.7465,120400.0
2008-10-09 15:00:00,12.0,12.1,12.0,12.0,339300.0,8.7465,8.8194,8.7465,8.7465,339300.0
2008-10-09 15:30:00,12.0,12.06,11.99,12.01,341700.0,8.7465,8.7903,8.7393,8.7538,341700.0
2008-10-10 09:30:00,12.0,13.5,11.95,13.11,192500.0,8.7465,9.8399,8.7101,9.5556,192500.0
2008-10-10 10:00:00,13.09,13.5,12.76,13.03,117400.0,9.541,9.8399,9.3005,9.4973,117400.0
2008-10-10 10:30:00,13.01,13.1,12.5,12.57,125000.0,9.4827,9.5483,9.111,9.162,125000.0
2008-10-10 11:00:00,12.58,13.0,12.5,12.68,51600.0,9.1693,9.4754,9.111,9.2422,51600.0
2008-10-10 11:30:00,12.62,12.69,12.22,12.26,78000.0,9.1984,9.2495,8.9069,8.936,78000.0
2008-10-10 12:00:00,12.26,12.5,12.14,12.25,45400.0,8.936,9.111,8.8486,8.9288,45400.0
2008-10-10 12:30:00,12.25,12.5,12.15,12.43,46600.0,8.9288,9.111,8.8559,9.06,46600.0
2008-10-10 13:00:00,12.42,12.52,12.21,12.28,31500.0,9.0527,9.1256,8.8996,8.9506,31500.0
2008-10-10 13:30:00,12.28,12.28,12.0,12.19,87000.0,8.9506,8.9506,8.7465,8.885,87000.0
2008-10-10 14:00:00,12.22,12.53,12.08,12.13,64200.0,8.9069,9.1328,8.8049,8.8413,64200.0
2008-10-10 14:30:00,12.1,12.14,12.0,12.02,112600.0,8.8194,8.8486,8.7465,8.7611,112600.0
2008-10-10 15:00:00,12.01,12.56,12.0,12.54,331300.0,8.7538,9.1547,8.7465,9.1401,331300.0
2008-10-10 15:30:00,12.54,13.63,12.53,13.59,360100.0,9.1401,9.9346,9.1328,9.9055,360100.0
2008-10-13 09:30:00,13.88,14.62,13.8,13.91,57600.0,10.1168,10.6562,10.0585,10.1387,57600.0
2008-10-13 10:00:00,14.02,14.11,13.06,13.06,70900.0,10.2189,10.2845,9.5192,9.5192,70900.0
2008-10-13 10:30:00,13.06,13.17,12.77,12.79,81500.0,9.5192,9.5993,9.3078,9.3224,81500.0
2008-10-13 11:00:00,12.78,12.85,12.4,12.65,68000.0,9.3151,9.3661,9.0381,9.2203,68000.0
2008-10-13 11:30:00,12.67,12.81,12.6,12.67,29900.0,9.2349,9.3369,9.1839,9.2349,29900.0
2008-10-13 12:00:00,12.67,13.16,12.64,13.02,58500.0,9.2349,9.592,9.213,9.49,58500.0
2008-10-13 12:30:00,13.0,13.04,12.76,12.83,42300.0,9.4754,9.5046,9.3005,9.3515,42300.0
2008-10-13 13:00:00,12.8,13.15,12.71,12.99,26000.0,9.3296,9.5848,9.264,9.4681,26000.0
2008-10-13 13:30:00,12.92,13.13,12.86,13.11,21300.0,9.4171,9.5702,9.3734,9.5556,21300.0
2008-10-13 14:00:00,13.07,13.07,12.55,12.56,26000.0,9.5264,9.5264,9.1474,9.1547,26000.0
2008-10-13 14:30:00,12.52,12.67,12.35,12.62,66600.0,9.1256,9.2349,9.0016,9.1984,66600.0
2008-10-13 15:00:00,12.62,12.98,12.59,12.8,67200.0,9.1984,9.4608,9.1766,9.3296,67200.0
2008-10-13 15:30:00,12.8,13.49,12.5,13.45,226100.0,9.3296,9.8326,9.111,9.8034,226100.0
2008-10-14 09:30:00,15.22,15.27,14.0,14.19,226600.0,11.0935,11.13,10.2043,10.3428,226600.0
2008-10-14 10:00:00,14.19,14.94,14.19,14.39,87300.0,10.3428,10.8894,10.3428,10.4886,87300.0
2008-10-14 10:30:00,14.35,14.4,14.0,14.2,49600.0,10.4594,10.4958,10.2043,10.3501,49600.0
2008-10-14 11:00:00,14.18,14.69,14.13,14.65,39800.0,10.3355,10.7072,10.2991,10.6781,39800.0
2008-10-14 11:30:00,14.62,14.7,14.4,14.4,42500.0,10.6562,10.7145,10.4958,10.4958,42500.0
2008-10-14 12:00:00,14.41,14.55,14.26,14.53,51700.0,10.5031,10.6052,10.3938,10.5906,51700.0
2008-10-14 12:30:00,14.51,14.76,14.5,14.52,59000.0,10.576,10.7582,10.5687,10.5833,59000.0
2008-10-14 13:00:00,14.53,14.63,14.45,14.46,42300.0,10.5906,10.6635,10.5323,10.5396,42300.0
2008-10-14 13:30:00,14.49,14.55,14.32,14.49,36600.0,10.5614,10.6052,10.4375,10.5614,36600.0
2008-10-14 14:00:00,14.49,14.74,14.41,14.67,60900.0,10.5614,10.7437,10.5031,10.6926,60900.0
2008-10-14 14:30:00,14.69,14.73,14.14,14.19,81300.0,10.7072,10.7364,10.3063,10.3428,81300.0
2008-10-14 15:00:00,14.18,14.21,13.94,14.17,89500.0,10.3355,10.3574,10.1606,10.3282,89500.0
2008-10-14 15:30:00,14.18,14.95,14.18,14.58,150000.0,10.3355,10.8967,10.3355,10.627,150000.0
2008-10-15 09:30:00,13.94,14.41,13.82,14.19,63500.0,10.1606,10.5031,10.0731,10.3428,63500.0
2008-10-15 10:00:00,14.2,14.26,14.02,14.06,27800.0,10.3501,10.3938,10.2189,10.248,27800.0
2008-10-15 10:30:00,14.06,14.52,13.93,14.42,52400.0,10.248,10.5833,10.1533,10.5104,52400.0
2008-10-15 11:00:00,14.45,15.0,14.35,14.65,51600.0,10.5323,10.9332,10.4594,10.6781,51600.0
2008-10-15 11:30:00,14.68,14.68,14.3,14.55,30300.0,10.6999,10.6999,10.423,10.6052,30300.0
2008-10-15 12:00:00,14.47,14.56,14.13,14.13,30800.0,10.5469,10.6125,10.2991,10.2991,30800.0
2008-10-15 12:30:00,14.13,14.6,14.07,14.44,19800.0,10.2991,10.6416,10.2553,10.525,19800.0
2008-10-15 13:00:00,14.44,14.44,14.05,14.07,18500.0,10.525,10.525,10.2407,10.2553,18500.0
2008-10-15 13:30:00,14.09,14.1,13.88,13.9,20700.0,10.2699,10.2772,10.1168,10.1314,20700.0
2008-10-15 14:00:00,13.9,13.98,13.75,13.95,27400.0,10.1314,10.1897,10.0221,10.1679,27400.0
2008-10-15 14:30:00,13.97,14.23,13.89,14.01,49200.0,10.1824,10.3719,10.1241,10.2116,49200.0
2008-10-15 15:00:00,14.06,14.48,13.93,13.94,87300.0,10.248,10.5542,10.1533,10.1606,87300.0
2008-10-15 15:30:00,13.94,13.97,12.99,13.03,167600.0,10.1606,10.1824,9.4681,9.4973,167600.0
2008-10-16 09:30:00,13.19,14.0,13.13,13.98,138300.0,9.6139,10.2043,9.5702,10.1897,138300.0
2008-10-16 10:00:00,13.93,14.0,13.22,13.38,55600.0,10.1533,10.2043,9.6358,9.7524,55600.0
2008-10-16 10:30:00,13.36,13.45,13.01,13.03,139600.0,9.7378,9.8034,9.4827,9.4973,139600.0
2008-10-16 11:00:00,13.04,13.17,13.03,13.15,42700.0,9.5046,9.5993,9.4973,9.5848,42700.0
2008-10-16 11:30:00,13.14,13.19,12.94,13.09,103700.0,9.5775,9.6139,9.4317,9.541,103700.0
2008-10-16 12:00:00,13.05,13.18,12.9,13.04,81000.0,9.5119,9.6066,9.4025,9.5046,81000.0
2008-10-16 12:30:00,13.02,13.15,12.8,12.89,48900.0,9.49,9.5848,9.3296,9.3952,48900.0
2008-10-16 13:00:00,12.91,13.16,12.89,13.11,213200.0,9.4098,9.592,9.3952,9.5556,213200.0
2008-10-16 13:30:00,13.05,13.33,12.82,13.27,77100.0,9.5119,9.7159,9.3442,9.6722,77100.0
2008-10-16 14:00:00,13.23,13.25,12.82,12.87,55700.0,9.6431,9.6576,9.3442,9.3807,55700.0
2008-10-16 14:30:00,12.9,13.25,12.78,13.14,91800.0,9.4025,9.6576,9.3151,9.5775,91800.0
2008-10-16 15:00:00,13.12,13.28,12.87,13.2,148600.0,9.5629,9.6795,9.3807,9.6212,148600.0
2008-10-16 15:30:00,13.2,14.17,13.17,13.88,173900.0,9.6212,10.3282,9.5993,10.1168,173900.0
2008-10-17 09:30:00,13.39,14.79,13.05,14.71,235900.0,9.7597,10.7801,9.5119,10.7218,235900.0
2008-10-17 10:00:00,14.72,14.72,14.17,14.24,105000.0,10.7291,10.7291,10.3282,10.3792,105000.0
2008-10-17 10:30:00,14.21,14.62,14.15,14.56,113400.0,10.3574,10.6562,10.3136,10.6125,113400.0
2008-10-17 11:00:00,14.54,14.75,14.5,14.6,96900.0,10.5979,10.751,10.5687,10.6416,96900.0
2008-10-17 11:30:00,14.6,14.65,14.39,14.51,77000.0,10.6416,10.6781,10.4886,10.576,77000.0
2008-10-17 12:00:00,14.51,14.53,14.42,14.48,69600.0,10.576,10.5906,10.5104,10.5542,69600.0
2008-10-17 12:30:00,14.47,14.8,14.44,14.71,93300.0,10.5469,10.7874,10.525,10.7218,93300.0
2008-10-17 13:00:00,14.71,14.8,14.61,14.77,149000.0,10.7218,10.7874,10.6489,10.7655,149000.0
2008-10-17 13:30:00,14.76,15.01,14.74,14.79,146200.0,10.7582,10.9405,10.7437,10.7801,146200.0
2008-10-17 14:00:00,14.78,14.85,14.39,14.49,112100.0,10.7728,10.8238,10.4886,10.5614,112100.0
2008-10-17 14:30:00,14.49,14.87,14.49,14.6,117800.0,10.5614,10.8384,10.5614,10.6416,117800.0
2008-10-17 15:00:00,14.61,14.91,14.48,14.81,114200.0,10.6489,10.8676,10.5542,10.7947,114200.0
2008-10-17 15:30:00,14.78,14.86,14.45,14.45,179800.0,10.7728,10.8311,10.5323,10.5323,179800.0
2008-10-20 09:30:00,14.6,15.69,14.6,15.65,91600.0,10.6416,11.4361,10.6416,11.4069,91600.0
2008-10-20 10:00:00,15.65,15.79,15.32,15.34,160500.0,11.4069,11.509,11.1664,11.181,160500.0
2008-10-20 10:30:00,15.34,15.4,14.8,14.99,102300.0,11.181,11.2247,10.7874,10.9259,102300.0
2008-10-20 11:00:00,14.98,15.03,14.61,14.67,91300.0,10.9186,10.955,10.6489,10.6926,91300.0
2008-10-20 11:30:00,14.67,14.86,14.61,14.8,108200.0,10.6926,10.8311,10.6489,10.7874,108200.0
2008-10-20 12:00:00,14.82,15.02,14.74,15.0,186700.0,10.802,10.9478,10.7437,10.9332,186700.0
2008-10-20 12:30:00,15.0,15.09,14.88,15.01,103100.0,10.9332,10.9988,10.8457,10.9405,103100.0
2008-10-20 13:00:00,15.0,15.0,14.82,15.0,28700.0,10.9332,10.9332,10.802,10.9332,28700.0
2008-10-20 13:30:00,15.0,15.02,14.83,15.0,84700.0,10.9332,10.9478,10.8093,10.9332,84700.0
2008-10-20 14:00:00,15.01,15.29,14.96,15.18,119000.0,10.9405,11.1446,10.904,11.0644,119000.0
2008-10-20 14:30:00,15.13,15.15,15.0,15.03,97100.0,11.0279,11.0425,10.9332,10.955,97100.0
2008-10-20 15:00:00,15.03,15.07,14.68,14.77,114500.0,10.955,10.9842,10.6999,10.7655,114500.0
2008-10-20 15:30:00,14.75,15.05,14.65,15.05,282100.0,10.751,10.9696,10.6781,10.9696,282100.0
2008-10-21 09:30:00,14.8,15.25,14.0,14.45,79000.0,10.7874,11.1154,10.2043,10.5323,79000.0
2008-10-21 10:00:00,14.44,15.2,14.38,14.91,67200.0,10.525,11.079,10.4813,10.8676,67200.0
2008-10-21 10:30:00,14.84,14.96,14.74,14.74,22400.0,10.8166,10.904,10.7437,10.7437,22400.0
2008-10-21 11:00:00,14.81,14.89,14.69,14.75,27200.0,10.7947,10.853,10.7072,10.751,27200.0
2008-10-21 11:30:00,14.75,15.0,14.61,14.7,41800.0,10.751,10.9332,10.6489,10.7145,41800.0
2008-10-21 12:00:00,14.69,14.87,14.64,14.68,78400.0,10.7072,10.8384,10.6708,10.6999,78400.0
2008-10-21 12:30:00,14.7,15.0,14.6,14.64,46400.0,10.7145,10.9332,10.6416,10.6708,46400.0
2008-10-21 13:00:00,14.64,15.34,14.6,15.11,110600.0,10.6708,11.181,10.6416,11.0134,110600.0
2008-10-21 13:30:00,15.07,15.08,14.9,14.97,27000.0,10.9842,10.9915,10.8603,10.9113,27000.0
2008-10-21 14:00:00,14.95,15.05,14.92,15.04,62900.0,10.8967,10.9696,10.8749,10.9623,62900.0
2008-10-21 14:30:00,15.03,15.06,14.85,14.9,53500.0,10.955,10.9769,10.8238,10.8603,53500.0
2008-10-21 15:00:00,14.9,14.98,14.67,14.79,40300.0,10.8603,10.9186,10.6926,10.7801,40300.0
2008-10-21 15:30:00,14.77,14.97,14.66,14.8,267300.0,10.7655,10.9113,10.6854,10.7874,267300.0
2008-10-22 09:30:00,14.33,14.7,14.15,14.38,56200.0,10.4448,10.7145,10.3136,10.4813,56200.0
2008-10-22 10:00:00,14.45,14.5,14.08,14.13,68900.0,10.5323,10.5687,10.2626,10.2991,68900.0
2008-10-22 10:30:00,14.12,14.22,13.84,14.09,126300.0,10.2918,10.3647,10.0877,10.2699,126300.0
2008-10-22 11:00:00,14.05,14.18,13.88,13.88,27100.0,10.2407,10.3355,10.1168,10.1168,27100.0
2008-10-22 11:30:00,13.91,13.95,13.68,13.87,23700.0,10.1387,10.1679,9.9711,10.1095,23700.0
2008-10-22 12:00:00,13.85,13.97,13.84,13.95,26500.0,10.095,10.1824,10.0877,10.1679,26500.0
2008-10-22 12:30:00,13.94,14.0,13.91,13.95,19000.0,10.1606,10.2043,10.1387,10.1679,19000.0
2008-10-22 13:00:00,13.95,13.95,13.76,13.83,37200.0,10.1679,10.1679,10.0294,10.0804,37200.0
2008-10-22 13:30:00,13.85,13.85,13.68,13.71,31900.0,10.095,10.095,9.9711,9.9929,31900.0
2008-10-22 14:00:00,13.7,13.74,13.61,13.74,38000.0,9.9856,10.0148,9.92,10.0148,38000.0
2008-10-22 14:30:00,13.74,13.74,13.45,13.58,54600.0,10.0148,10.0148,9.8034,9.8982,54600.0
2008-10-22 15:00:00,13.6,13.73,13.53,13.67,54100.0,9.9127,10.0075,9.8617,9.9638,54100.0
2008-10-22 15:30:00,13.67,13.97,13.5,13.89,188100.0,9.9638,10.1824,9.8399,10.1241,188100.0
2008-10-23 09:30:00,13.94,13.94,13.2,13.54,101300.0,10.1606,10.1606,9.6212,9.869,101300.0
2008-10-23 10:00:00,13.58,13.77,13.25,13.35,73200.0,9.8982,10.0367,9.6576,9.7305,73200.0
2008-10-23 10:30:00,13.34,13.39,12.87,13.07,119100.0,9.7232,9.7597,9.3807,9.5264,119100.0
2008-10-23 11:00:00,13.05,13.16,12.94,13.0,36400.0,9.5119,9.592,9.4317,9.4754,36400.0
2008-10-23 11:30:00,13.0,13.02,12.72,12.76,56400.0,9.4754,9.49,9.2713,9.3005,56400.0
2008-10-23 12:00:00,12.74,12.84,12.5,12.54,69200.0,9.2859,9.3588,9.111,9.1401,69200.0
2008-10-23 12:30:00,12.52,12.66,12.38,12.46,83900.0,9.1256,9.2276,9.0235,9.0818,83900.0
2008-10-23 13:00:00,12.47,12.53,12.2,12.32,64500.0,9.0891,9.1328,8.8923,8.9798,64500.0
2008-10-23 13:30:00,12.34,12.55,12.32,12.35,42100.0,8.9944,9.1474,8.9798,9.0016,42100.0
2008-10-23 14:00:00,12.33,12.36,12.04,12.2,84300.0,8.9871,9.0089,8.7757,8.8923,84300.0
2008-10-23 14:30:00,12.23,12.54,12.19,12.33,49400.0,8.9142,9.1401,8.885,8.9871,49400.0
2008-10-23 15:00:00,12.33,12.35,12.03,12.2,245600.0,8.9871,9.0016,8.7684,8.8923,245600.0
2008-10-23 15:30:00,12.18,12.56,12.1,12.27,209900.0,8.8777,9.1547,8.8194,8.9433,209900.0
2008-10-24 09:30:00,11.61,12.97,11.54,12.75,131600.0,8.4623,9.4536,8.4113,9.2932,131600.0
2008-10-24 10:00:00,12.78,12.97,12.29,12.7,102900.0,9.3151,9.4536,8.9579,9.2568,102900.0
2008-10-24 10:30:00,12.69,12.7,12.23,12.34,45800.0,9.2495,9.2568,8.9142,8.9944,45800.0
2008-10-24 11:00:00,12.34,12.71,12.19,12.57,70700.0,8.9944,9.264,8.885,9.162,70700.0
2008-10-24 11:30:00,12.57,12.68,12.4,12.51,38300.0,9.162,9.2422,9.0381,9.1183,38300.0
2008-10-24 12:00:00,12.48,12.84,12.42,12.73,50200.0,9.0964,9.3588,9.0527,9.2786,50200.0
2008-10-24 12:30:00,12.69,12.79,12.51,12.64,35200.0,9.2495,9.3224,9.1183,9.213,35200.0
2008-10-24 13:00:00,12.64,12.72,12.49,12.52,30400.0,9.213,9.2713,9.1037,9.1256,30400.0
2008-10-24 13:30:00,12.51,12.79,12.46,12.5,42400.0,9.1183,9.3224,9.0818,9.111,42400.0
2008-10-24 14:00:00,12.52,12.64,12.36,12.46,51000.0,9.1256,9.213,9.0089,9.0818,51000.0
2008-10-24 14:30:00,12.48,12.78,12.42,12.73,62700.0,9.0964,9.3151,9.0527,9.2786,62700.0
2008-10-24 15:00:00,12.71,12.99,12.7,12.79,75300.0,9.264,9.4681,9.2568,9.3224,75300.0
2008-10-24 15:30:00,12.8,12.96,12.46,12.5,145900.0,9.3296,9.4463,9.0818,9.111,145900.0
2008-10-27 09:30:00,12.13,12.78,12.13,12.64,84100.0,8.8413,9.3151,8.8413,9.213,84100.0
2008-10-27 10:00:00,12.7,13.25,12.46,12.54,56600.0,9.2568,9.6576,9.0818,9.1401,56600.0
2008-10-27 10:30:00,12.5,12.75,12.46,12.73,52300.0,9.111,9.2932,9.0818,9.2786,52300.0
2008-10-27 11:00:00,12.73,12.86,12.54,12.65,83200.0,9.2786,9.3734,9.1401,9.2203,83200.0
2008-10-27 11:30:00,12.69,12.92,12.61,12.69,74500.0,9.2495,9.4171,9.1912,9.2495,74500.0
2008-10-27 12:00:00,12.69,12.79,12.63,12.7,29700.0,9.2495,9.3224,9.2057,9.2568,29700.0
2008-10-27 12:30:00,12.7,12.92,12.64,12.91,32900.0,9.2568,9.4171,9.213,9.4098,32900.0
2008-10-27 13:00:00,12.86,13.12,12.81,13.06,84900.0,9.3734,9.5629,9.3369,9.5192,84900.0
2008-10-27 13:30:00,13.06,13.25,12.94,13.02,54600.0,9.5192,9.6576,9.4317,9.49,54600.0
2008-10-27 14:00:00,13.04,13.26,13.01,13.26,93100.0,9.5046,9.6649,9.4827,9.6649,93100.0
2008-10-27 14:30:00,13.26,13.44,13.13,13.16,96900.0,9.6649,9.7961,9.5702,9.592,96900.0
2008-10-27 15:00:00,13.15,13.49,13.14,13.2,95000.0,9.5848,9.8326,9.5775,9.6212,95000.0
2008-10-27 15:30:00,13.22,13.35,12.83,12.93,193200.0,9.6358,9.7305,9.3515,9.4244,193200.0
2008-10-28 09:30:00,13.57,13.85,13.4,13.73,106000.0,9.8909,10.095,9.767,10.0075,106000.0
2008-10-28 10:00:00,13.71,13.94,13.7,13.77,126500.0,9.9929,10.1606,9.9856,10.0367,126500.0
2008-10-28 10:30:00,13.78,13.95,13.64,13.68,84100.0,10.0439,10.1679,9.9419,9.9711,84100.0
2008-10-28 11:00:00,13.68,14.06,13.68,14.06,68900.0,9.9711,10.248,9.9711,10.248,68900.0
2008-10-28 11:30:00,14.07,14.69,14.02,14.55,113700.0,10.2553,10.7072,10.2189,10.6052,113700.0
2008-10-28 12:00:00,14.54,14.67,14.49,14.52,79800.0,10.5979,10.6926,10.5614,10.5833,79800.0
2008-10-28 12:30:00,14.53,14.8,14.5,14.61,81700.0,10.5906,10.7874,10.5687,10.6489,81700.0
2008-10-28 13:00:00,14.63,15.09,14.56,15.09,88200.0,10.6635,10.9988,10.6125,10.9988,88200.0
2008-10-28 13:30:00,15.09,15.15,14.8,14.91,107900.0,10.9988,11.0425,10.7874,10.8676,107900.0
2008-10-28 14:00:00,14.9,15.0,14.85,14.94,68200.0,10.8603,10.9332,10.8238,10.8894,68200.0
2008-10-28 14:30:00,14.93,15.2,14.86,14.93,271000.0,10.8822,11.079,10.8311,10.8822,271000.0
2008-10-28 15:00:00,14.92,15.01,14.8,14.96,171900.0,10.8749,10.9405,10.7874,10.904,171900.0
2008-10-28 15:30:00,14.95,15.35,14.75,15.25,212500.0,10.8967,11.1883,10.751,11.1154,212500.0
2008-10-29 09:30:00,15.09,15.5,14.44,15.08,209100.0,10.9988,11.2976,10.525,10.9915,209100.0
2008-10-29 10:00:00,15.08,15.62,15.06,15.49,134800.0,10.9915,11.3851,10.9769,11.2903,134800.0
2008-10-29 10:30:00,15.5,15.5,15.11,15.2,114800.0,11.2976,11.2976,11.0134,11.079,114800.0
2008-10-29 11:00:00,15.16,15.35,15.14,15.3,41800.0,11.0498,11.1883,11.0352,11.1518,41800.0
2008-10-29 11:30:00,15.26,15.35,15.25,15.34,33700.0,11.1227,11.1883,11.1154,11.181,33700.0
2008-10-29 12:00:00,15.35,15.37,15.23,15.33,71400.0,11.1883,11.2029,11.1008,11.1737,71400.0
2008-10-29 12:30:00,15.34,15.34,15.12,15.18,162600.0,11.181,11.181,11.0206,11.0644,162600.0
2008-10-29 13:00:00,15.17,15.2,15.04,15.17,70400.0,11.0571,11.079,10.9623,11.0571,70400.0
2008-10-29 13:30:00,15.19,15.3,15.17,15.28,95700.0,11.0717,11.1518,11.0571,11.1373,95700.0
2008-10-29 14:00:00,15.29,15.34,15.1,15.23,90900.0,11.1446,11.181,11.0061,11.1008,90900.0
2008-10-29 14:30:00,15.22,15.63,15.05,15.57,221800.0,11.0935,11.3924,10.9696,11.3486,221800.0
2008-10-29 15:00:00,15.57,15.88,15.31,15.8,108800.0,11.3486,11.5746,11.1591,11.5163,108800.0
2008-10-29 15:30:00,15.76,15.97,15.46,15.51,259100.0,11.4871,11.6402,11.2685,11.3049,259100.0
2008-10-30 09:30:00,16.0,16.32,15.74,16.03,199900.0,11.6621,11.8953,11.4725,11.6839,199900.0
2008-10-30 10:00:00,16.08,16.4,16.04,16.08,62700.0,11.7204,11.9536,11.6912,11.7204,62700.0
2008-10-30 10:30:00,16.07,16.18,15.95,16.03,66100.0,11.7131,11.7933,11.6256,11.6839,66100.0
2008-10-30 11:00:00,16.04,16.1,15.82,16.0,73100.0,11.6912,11.7349,11.5309,11.6621,73100.0
2008-10-30 11:30:00,15.96,16.1,15.86,16.03,119100.0,11.6329,11.7349,11.56,11.6839,119100.0
2008-10-30 12:00:00,16.01,16.15,15.91,16.09,75800.0,11.6693,11.7714,11.5965,11.7277,75800.0
2008-10-30 12:30:00,16.09,16.12,15.71,16.01,28300.0,11.7277,11.7495,11.4507,11.6693,28300.0
2008-10-30 13:00:00,15.97,16.05,15.92,15.92,42000.0,11.6402,11.6985,11.6037,11.6037,42000.0
2008-10-30 13:30:00,15.93,16.05,15.93,15.99,38300.0,11.611,11.6985,11.611,11.6548,38300.0
2008-10-30 14:00:00,16.0,16.15,16.0,16.08,38200.0,11.6621,11.7714,11.6621,11.7204,38200.0
2008-10-30 14:30:00,16.06,16.58,16.04,16.58,136300.0,11.7058,12.0848,11.6912,12.0848,136300.0
2008-10-30 15:00:00,16.56,16.59,16.01,16.24,94600.0,12.0702,12.0921,11.6693,11.837,94600.0
2008-10-30 15:30:00,16.23,16.61,16.05,16.57,190200.0,11.8297,12.1067,11.6985,12.0775,190200.0
2008-10-31 09:30:00,16.43,16.66,16.23,16.63,38200.0,11.9755,12.1431,11.8297,12.1212,38200.0
2008-10-31 10:00:00,16.66,16.75,16.36,16.69,65400.0,12.1431,12.2087,11.9245,12.165,65400.0
2008-10-31 10:30:00,16.69,17.21,16.69,16.9,74300.0,12.165,12.544,12.165,12.318,74300.0
2008-10-31 11:00:00,16.98,17.23,16.77,16.83,76000.0,12.3764,12.5586,12.2233,12.267,76000.0
2008-10-31 11:30:00,16.84,17.07,16.84,16.98,47700.0,12.2743,12.442,12.2743,12.3764,47700.0
2008-10-31 12:00:00,16.98,17.07,16.86,17.01,33100.0,12.3764,12.442,12.2889,12.3982,33100.0
2008-10-31 12:30:00,17.01,17.1,16.98,17.01,34400.0,12.3982,12.4638,12.3764,12.3982,34400.0
2008-10-31 13:00:00,17.01,17.25,16.99,17.21,54100.0,12.3982,12.5732,12.3836,12.544,54100.0
2008-10-31 13:30:00,17.21,17.42,17.18,17.24,60000.0,12.544,12.6971,12.5221,12.5659,60000.0
2008-10-31 14:00:00,17.26,17.29,16.86,16.95,64000.0,12.5804,12.6023,12.2889,12.3545,64000.0
2008-10-31 14:30:00,16.96,17.2,16.79,16.88,56400.0,12.3618,12.5367,12.2379,12.3035,56400.0
2008-10-31 15:00:00,16.98,17.1,16.75,16.96,95200.0,12.3764,12.4638,12.2087,12.3618,95200.0
2008-10-31 15:30:00,16.97,17.35,16.69,17.35,156700.0,12.3691,12.646,12.165,12.646,156700.0
2008-11-03 09:30:00,17.2,17.8,17.0,17.57,52200.0,12.5367,12.974,12.3909,12.8064,52200.0
2008-11-03 10:00:00,17.59,17.8,17.49,17.6,90400.0,12.821,12.974,12.7481,12.8283,90400.0
2008-11-03 10:30:00,17.6,17.91,17.51,17.91,71000.0,12.8283,13.0542,12.7627,13.0542,71000.0
2008-11-03 11:00:00,17.92,17.99,17.67,17.74,44100.0,13.0615,13.1125,12.8793,12.9303,44100.0
2008-11-03 11:30:00,17.73,17.92,17.59,17.82,30800.0,12.923,13.0615,12.821,12.9886,30800.0
2008-11-03 12:00:00,17.78,17.88,17.69,17.82,14700.0,12.9595,13.0323,12.8939,12.9886,14700.0
2008-11-03 12:30:00,17.82,17.88,17.68,17.81,25400.0,12.9886,13.0323,12.8866,12.9813,25400.0
2008-11-03 13:00:00,17.85,17.95,17.73,17.78,22000.0,13.0105,13.0834,12.923,12.9595,22000.0
2008-11-03 13:30:00,17.82,17.82,17.52,17.71,21000.0,12.9886,12.9886,12.7699,12.9084,21000.0
2008-11-03 14:00:00,17.69,17.75,17.53,17.66,29300.0,12.8939,12.9376,12.7772,12.872,29300.0
2008-11-03 14:30:00,17.68,17.84,17.5,17.73,45600.0,12.8866,13.0032,12.7554,12.923,45600.0
2008-11-03 15:00:00,17.72,17.87,17.69,17.81,49100.0,12.9157,13.0251,12.8939,12.9813,49100.0
2008-11-03 15:30:00,17.81,17.97,17.71,17.84,76000.0,12.9813,13.0979,12.9084,13.0032,76000.0
2008-11-04 09:30:00,17.92,18.4,17.87,18.26,66700.0,13.0615,13.4114,13.0251,13.3093,66700.0
2008-11-04 10:00:00,18.25,18.27,17.62,17.81,36800.0,13.302,13.3166,12.8428,12.9813,36800.0
2008-11-04 10:30:00,17.82,17.96,17.62,17.7,44100.0,12.9886,13.0907,12.8428,12.9011,44100.0
2008-11-04 11:00:00,17.73,18.2,17.7,17.87,66600.0,12.923,13.2656,12.9011,13.0251,66600.0
2008-11-04 11:30:00,17.83,17.95,17.71,17.78,35300.0,12.9959,13.0834,12.9084,12.9595,35300.0
2008-11-04 12:00:00,17.78,18.05,17.73,17.79,65100.0,12.9595,13.1563,12.923,12.9667,65100.0
2008-11-04 12:30:00,17.78,17.93,17.7,17.83,25800.0,12.9595,13.0688,12.9011,12.9959,25800.0
2008-11-04 13:00:00,17.84,17.85,17.66,17.66,45100.0,13.0032,13.0105,12.872,12.872,45100.0
2008-11-04 13:30:00,17.65,17.8,17.6,17.74,35900.0,12.8647,12.974,12.8283,12.9303,35900.0
2008-11-04 14:00:00,17.74,17.8,17.59,17.72,51000.0,12.9303,12.974,12.821,12.9157,51000.0
2008-11-04 14:30:00,17.7,17.75,17.44,17.51,60100.0,12.9011,12.9376,12.7116,12.7627,60100.0
2008-11-04 15:00:00,17.52,17.74,17.44,17.62,87400.0,12.7699,12.9303,12.7116,12.8428,87400.0
2008-11-04 15:30:00,17.65,18.05,17.64,17.87,120400.0,12.8647,13.1563,12.8574,13.0251,120400.0
2008-11-05 09:30:00,17.51,18.06,17.19,17.88,37000.0,12.7627,13.1635,12.5294,13.0323,37000.0
2008-11-05 10:00:00,17.82,18.06,17.74,17.95,34300.0,12.9886,13.1635,12.9303,13.0834,34300.0
2008-11-05 10:30:00,17.99,18.08,17.74,17.78,19100.0,13.1125,13.1781,12.9303,12.9595,19100.0
2008-11-05 11:00:00,17.78,17.81,17.61,17.61,22400.0,12.9595,12.9813,12.8355,12.8355,22400.0
2008-11-05 11:30:00,17.59,17.64,17.49,17.62,32800.0,12.821,12.8574,12.7481,12.8428,32800.0
2008-11-05 12:00:00,17.62,17.81,17.47,17.57,77600.0,12.8428,12.9813,12.7335,12.8064,77600.0
2008-11-05 12:30:00,17.57,17.69,17.33,17.45,39500.0,12.8064,12.8939,12.6315,12.7189,39500.0
2008-11-05 13:00:00,17.46,17.54,17.37,17.5,34800.0,12.7262,12.7845,12.6606,12.7554,34800.0
2008-11-05 13:30:00,17.5,17.51,17.1,17.21,82300.0,12.7554,12.7627,12.4638,12.544,82300.0
2008-11-05 14:00:00,17.2,17.32,17.01,17.18,76100.0,12.5367,12.6242,12.3982,12.5221,76100.0
2008-11-05 14:30:00,17.17,17.43,17.08,17.09,63800.0,12.5148,12.7044,12.4492,12.4565,63800.0
2008-11-05 15:00:00,17.09,17.28,16.97,17.03,60000.0,12.4565,12.595,12.3691,12.4128,60000.0
2008-11-05 15:30:00,17.02,17.03,16.53,16.6,181700.0,12.4055,12.4128,12.0484,12.0994,181700.0
2008-11-06 09:30:00,16.36,16.91,16.36,16.83,37100.0,11.9997,12.4031,11.9997,12.3445,37100.0
2008-11-06 10:00:00,16.79,17.06,16.69,16.76,34600.0,12.3151,12.5132,12.2418,12.2931,34600.0
2008-11-06 10:30:00,16.73,16.8,16.68,16.72,30700.0,12.2711,12.3225,12.2344,12.2638,30700.0
2008-11-06 11:00:00,16.71,16.81,16.51,16.56,47600.0,12.2564,12.3298,12.1098,12.1464,47600.0
2008-11-06 11:30:00,16.57,16.8,16.4,16.42,40400.0,12.1538,12.3225,12.0291,12.0437,40400.0
2008-11-06 12:00:00,16.41,16.46,15.84,15.9,71700.0,12.0364,12.0731,11.6183,11.6623,71700.0
2008-11-06 12:30:00,15.86,16.34,15.83,16.14,68000.0,11.633,11.9851,11.611,11.8384,68000.0
2008-11-06 13:00:00,16.14,16.22,15.82,16.0,44800.0,11.8384,11.897,11.6037,11.7357,44800.0
2008-11-06 13:30:00,16.03,16.43,15.93,16.41,70700.0,11.7577,12.0511,11.6843,12.0364,70700.0
2008-11-06 14:00:00,16.44,16.63,16.09,16.12,78100.0,12.0584,12.1978,11.8017,11.8237,78100.0
2008-11-06 14:30:00,16.17,16.36,16.15,16.33,58300.0,11.8604,11.9997,11.8457,11.9777,58300.0
2008-11-06 15:00:00,16.34,16.42,15.94,15.95,108200.0,11.9851,12.0437,11.6917,11.699,108200.0
2008-11-06 15:30:00,16.01,16.08,15.78,15.85,150400.0,11.743,11.7944,11.5743,11.6257,150400.0
2008-11-07 09:30:00,16.0,16.02,15.49,15.79,40200.0,11.7357,11.7503,11.3616,11.5816,40200.0
2008-11-07 10:00:00,15.79,16.01,15.72,15.85,49600.0,11.5816,11.743,11.5303,11.6257,49600.0
2008-11-07 10:30:00,15.83,16.02,15.59,15.6,43900.0,11.611,11.7503,11.435,11.4423,43900.0
2008-11-07 11:00:00,15.58,15.8,15.53,15.74,49600.0,11.4276,11.589,11.3909,11.545,49600.0
2008-11-07 11:30:00,15.72,16.05,15.7,15.82,64800.0,11.5303,11.7724,11.5156,11.6037,64800.0
2008-11-07 12:00:00,15.82,15.92,15.62,15.62,29600.0,11.6037,11.677,11.457,11.457,29600.0
2008-11-07 12:30:00,15.59,15.75,15.57,15.61,37200.0,11.435,11.5523,11.4203,11.4496,37200.0
2008-11-07 13:00:00,15.62,15.69,15.45,15.46,35900.0,11.457,11.5083,11.3323,11.3396,35900.0
2008-11-07 13:30:00,15.49,15.68,15.44,15.61,43700.0,11.3616,11.501,11.3249,11.4496,43700.0
2008-11-07 14:00:00,15.61,15.62,15.41,15.5,36000.0,11.4496,11.457,11.3029,11.3689,36000.0
2008-11-07 14:30:00,15.5,15.62,15.22,15.23,66100.0,11.3689,11.457,11.1636,11.1709,66100.0
2008-11-07 15:00:00,15.22,15.65,15.18,15.56,143400.0,11.1636,11.479,11.1342,11.4129,143400.0
2008-11-07 15:30:00,15.57,15.87,15.53,15.8,221300.0,11.4203,11.6403,11.3909,11.589,221300.0
2008-11-10 09:30:00,16.12,16.49,15.7,15.75,45600.0,11.8237,12.0951,11.5156,11.5523,45600.0
2008-11-10 10:00:00,15.76,15.89,15.57,15.76,26200.0,11.5596,11.655,11.4203,11.5596,26200.0
2008-11-10 10:30:00,15.76,15.9,15.55,15.75,35900.0,11.5596,11.6623,11.4056,11.5523,35900.0
2008-11-10 11:00:00,15.72,15.88,15.57,15.88,28900.0,11.5303,11.6477,11.4203,11.6477,28900.0
2008-11-10 11:30:00,15.86,16.0,15.7,15.82,36500.0,11.633,11.7357,11.5156,11.6037,36500.0
2008-11-10 12:00:00,15.82,15.82,15.61,15.66,17400.0,11.6037,11.6037,11.4496,11.4863,17400.0
2008-11-10 12:30:00,15.66,15.89,15.63,15.86,31500.0,11.4863,11.655,11.4643,11.633,31500.0
2008-11-10 13:00:00,15.87,15.91,15.78,15.78,37500.0,11.6403,11.6697,11.5743,11.5743,37500.0
2008-11-10 13:30:00,15.81,15.81,15.7,15.79,18000.0,11.5963,11.5963,11.5156,11.5816,18000.0
2008-11-10 14:00:00,15.77,15.94,15.72,15.89,103400.0,11.567,11.6917,11.5303,11.655,103400.0
2008-11-10 14:30:00,15.89,15.9,15.71,15.75,32100.0,11.655,11.6623,11.523,11.5523,32100.0
2008-11-10 15:00:00,15.77,15.83,15.56,15.78,74100.0,11.567,11.611,11.4129,11.5743,74100.0
2008-11-10 15:30:00,15.76,16.25,15.65,15.92,157400.0,11.5596,11.919,11.479,11.677,157400.0
2008-11-11 09:30:00,15.72,16.35,15.69,16.04,19100.0,11.5303,11.9924,11.5083,11.765,19100.0
2008-11-11 10:00:00,16.08,16.23,15.92,15.92,19100.0,11.7944,11.9044,11.677,11.677,19100.0
2008-11-11 10:30:00,15.93,16.09,15.83,15.91,67600.0,11.6843,11.8017,11.611,11.6697,67600.0
2008-11-11 11:00:00,15.92,16.05,15.71,16.04,60500.0,11.677,11.7724,11.523,11.765,60500.0
2008-11-11 11:30:00,16.04,16.07,15.84,15.88,39400.0,11.765,11.787,11.6183,11.6477,39400.0
2008-11-11 12:00:00,15.87,15.93,15.65,15.77,46600.0,11.6403,11.6843,11.479,11.567,46600.0
2008-11-11 12:30:00,15.77,15.9,15.69,15.82,30200.0,11.567,11.6623,11.5083,11.6037,30200.0
2008-11-11 13:00:00,15.81,15.9,15.69,15.74,17600.0,11.5963,11.6623,11.5083,11.545,17600.0
2008-11-11 13:30:00,15.77,16.0,15.71,15.97,65700.0,11.567,11.7357,11.523,11.7137,65700.0
2008-11-11 14:00:00,15.97,16.0,15.71,15.91,57900.0,11.7137,11.7357,11.523,11.6697,57900.0
2008-11-11 14:30:00,15.92,15.95,15.7,15.71,56800.0,11.677,11.699,11.5156,11.523,56800.0
2008-11-11 15:00:00,15.7,15.83,15.69,15.69,39400.0,11.5156,11.611,11.5083,11.5083,39400.0
2008-11-11 15:30:00,15.72,15.94,15.6,15.81,138400.0,11.5303,11.6917,11.4423,11.5963,138400.0
2008-11-12 09:30:00,15.52,15.99,15.5,15.82,57600.0,11.3836,11.7283,11.3689,11.6037,57600.0
2008-11-12 10:00:00,15.8,15.88,15.53,15.56,71100.0,11.589,11.6477,11.3909,11.4129,71100.0
2008-11-12 10:30:00,15.55,15.69,15.32,15.42,49800.0,11.4056,11.5083,11.2369,11.3103,49800.0
2008-11-12 11:00:00,15.42,15.57,15.37,15.49,48800.0,11.3103,11.4203,11.2736,11.3616,48800.0
2008-11-12 11:30:00,15.52,15.53,15.35,15.48,40700.0,11.3836,11.3909,11.2589,11.3543,40700.0
2008-11-12 12:00:00,15.45,15.6,15.36,15.51,43600.0,11.3323,11.4423,11.2663,11.3763,43600.0
2008-11-12 12:30:00,15.49,15.5,15.37,15.45,14100.0,11.3616,11.3689,11.2736,11.3323,14100.0
2008-11-12 13:00:00,15.5,15.5,15.31,15.42,51000.0,11.3689,11.3689,11.2296,11.3103,51000.0
2008-11-12 13:30:00,15.43,15.44,15.15,15.2,55400.0,11.3176,11.3249,11.1122,11.1489,55400.0
2008-11-12 14:00:00,15.22,15.34,15.15,15.21,98700.0,11.1636,11.2516,11.1122,11.1562,98700.0
2008-11-12 14:30:00,15.2,15.29,15.08,15.13,67700.0,11.1489,11.2149,11.0609,11.0976,67700.0
2008-11-12 15:00:00,15.13,15.15,14.95,14.95,116600.0,11.0976,11.1122,10.9655,10.9655,116600.0
2008-11-12 15:30:00,14.95,15.1,14.79,14.79,230700.0,10.9655,11.0755,10.8482,10.8482,230700.0
2008-11-13 09:30:00,15.04,15.4,14.64,14.67,151400.0,11.0315,11.2956,10.7381,10.7602,151400.0
2008-11-13 10:00:00,14.66,15.25,14.66,14.97,149100.0,10.7528,11.1856,10.7528,10.9802,149100.0
2008-11-13 10:30:00,14.97,14.98,14.49,14.56,219400.0,10.9802,10.9875,10.6281,10.6795,219400.0
2008-11-13 11:00:00,14.63,14.64,14.04,14.59,187400.0,10.7308,10.7381,10.2981,10.7015,187400.0
2008-11-13 11:30:00,14.59,14.86,14.52,14.73,85000.0,10.7015,10.8995,10.6501,10.8042,85000.0
2008-11-13 12:00:00,14.73,14.74,14.41,14.42,49400.0,10.8042,10.8115,10.5694,10.5768,49400.0
2008-11-13 12:30:00,14.46,14.47,14.19,14.27,54900.0,10.6061,10.6135,10.4081,10.4668,54900.0
2008-11-13 13:00:00,14.27,14.75,14.27,14.75,71700.0,10.4668,10.8188,10.4668,10.8188,71700.0
2008-11-13 13:30:00,14.73,15.13,14.54,14.84,133800.0,10.8042,11.0976,10.6648,10.8848,133800.0
2008-11-13 14:00:00,14.84,14.92,14.49,14.84,153700.0,10.8848,10.9435,10.6281,10.8848,153700.0
2008-11-13 14:30:00,14.86,15.18,14.54,15.08,118100.0,10.8995,11.1342,10.6648,11.0609,118100.0
2008-11-13 15:00:00,15.08,15.14,14.63,15.1,104300.0,11.0609,11.1049,10.7308,11.0755,104300.0
2008-11-13 15:30:00,15.1,15.9,15.01,15.74,192200.0,11.0755,11.6623,11.0095,11.545,192200.0
2008-11-14 09:30:00,15.96,16.23,15.21,15.88,59100.0,11.7063,11.9044,11.1562,11.6477,59100.0
2008-11-14 10:00:00,15.93,15.97,15.6,15.74,65500.0,11.6843,11.7137,11.4423,11.545,65500.0
2008-11-14 10:30:00,15.74,15.85,15.5,15.7,232600.0,11.545,11.6257,11.3689,11.5156,232600.0
2008-11-14 11:00:00,15.7,15.93,15.7,15.79,32600.0,11.5156,11.6843,11.5156,11.5816,32600.0
2008-11-14 11:30:00,15.79,15.88,15.61,15.65,64700.0,11.5816,11.6477,11.4496,11.479,64700.0
2008-11-14 12:00:00,15.65,15.72,15.54,15.6,95400.0,11.479,11.5303,11.3983,11.4423,95400.0
2008-11-14 12:30:00,15.6,15.84,15.6,15.7,43300.0,11.4423,11.6183,11.4423,11.5156,43300.0
2008-11-14 13:00:00,15.7,15.75,15.6,15.75,58500.0,11.5156,11.5523,11.4423,11.5523,58500.0
2008-11-14 13:30:00,15.8,15.82,15.6,15.69,70100.0,11.589,11.6037,11.4423,11.5083,70100.0
2008-11-14 14:00:00,15.68,15.8,15.58,15.59,110300.0,11.501,11.589,11.4276,11.435,110300.0
2008-11-14 14:30:00,15.59,15.72,15.48,15.64,126900.0,11.435,11.5303,11.3543,11.4716,126900.0
2008-11-14 15:00:00,15.63,15.65,15.38,15.54,115700.0,11.4643,11.479,11.2809,11.3983,115700.0
2008-11-14 15:30:00,15.52,15.58,15.0,15.0,126600.0,11.3836,11.4276,11.0022,11.0022,126600.0
2008-11-17 09:30:00,14.79,15.36,14.53,15.36,37900.0,10.8482,11.2663,10.6575,11.2663,37900.0
2008-11-17 10:00:00,15.28,15.28,14.9,14.97,60600.0,11.2076,11.2076,10.9289,10.9802,60600.0
2008-11-17 10:30:00,14.97,15.08,14.86,14.99,35700.0,10.9802,11.0609,10.8995,10.9949,35700.0
2008-11-17 11:00:00,14.97,15.34,14.9,14.9,54900.0,10.9802,11.2516,10.9289,10.9289,54900.0
2008-11-17 11:30:00,14.94,15.07,14.77,14.96,32000.0,10.9582,11.0535,10.8335,10.9729,32000.0
2008-11-17 12:00:00,14.94,15.1,14.86,14.98,36600.0,10.9582,11.0755,10.8995,10.9875,36600.0
2008-11-17 12:30:00,15.01,15.09,14.82,14.82,21100.0,11.0095,11.0682,10.8702,10.8702,21100.0
2008-11-17 13:00:00,14.8,15.13,14.72,15.11,34300.0,10.8555,11.0976,10.7968,11.0829,34300.0
2008-11-17 13:30:00,15.1,15.21,14.84,15.04,38400.0,11.0755,11.1562,10.8848,11.0315,38400.0
2008-11-17 14:00:00,15.04,15.22,14.87,14.98,46900.0,11.0315,11.1636,10.9068,10.9875,46900.0
2008-11-17 14:30:00,14.97,15.22,14.92,15.01,51800.0,10.9802,11.1636,10.9435,11.0095,51800.0
2008-11-17 15:00:00,15.0,15.34,14.95,15.25,97600.0,11.0022,11.2516,10.9655,11.1856,97600.0
2008-11-17 15:30:00,15.26,15.27,14.85,15.02,136200.0,11.1929,11.2002,10.8922,11.0169,136200.0
2008-11-18 09:30:00,15.04,15.04,14.52,14.63,64200.0,11.0315,11.0315,10.6501,10.7308,64200.0
2008-11-18 10:00:00,14.59,14.97,14.5,14.9,97000.0,10.7015,10.9802,10.6355,10.9289,97000.0
2008-11-18 10:30:00,14.81,14.98,14.76,14.85,31700.0,10.8628,10.9875,10.8262,10.8922,31700.0
2008-11-18 11:00:00,14.82,14.97,14.75,14.83,49900.0,10.8702,10.9802,10.8188,10.8775,49900.0
2008-11-18 11:30:00,14.79,15.0,14.79,14.84,34300.0,10.8482,11.0022,10.8482,10.8848,34300.0
2008-11-18 12:00:00,14.88,14.88,14.58,14.6,17000.0,10.9142,10.9142,10.6941,10.7088,17000.0
2008-11-18 12:30:00,14.61,14.62,14.45,14.52,32700.0,10.7161,10.7235,10.5988,10.6501,32700.0
2008-11-18 13:00:00,14.52,14.56,14.42,14.5,38000.0,10.6501,10.6795,10.5768,10.6355,38000.0
2008-11-18 13:30:00,14.51,14.54,14.25,14.4,35200.0,10.6428,10.6648,10.4521,10.5621,35200.0
2008-11-18 14:00:00,14.37,14.44,14.12,14.23,42300.0,10.5401,10.5914,10.3567,10.4374,42300.0
2008-11-18 14:30:00,14.22,14.22,13.8,13.9,221600.0,10.4301,10.4301,10.122,10.1954,221600.0
2008-11-18 15:00:00,13.9,14.32,13.9,14.2,135400.0,10.1954,10.5034,10.1954,10.4154,135400.0
2008-11-18 15:30:00,14.18,14.88,14.0,14.73,398500.0,10.4007,10.9142,10.2687,10.8042,398500.0
2008-11-19 09:30:00,14.51,14.99,14.51,14.69,36000.0,10.6428,10.9949,10.6428,10.7748,36000.0
2008-11-19 10:00:00,14.7,14.95,14.5,14.7,32900.0,10.7822,10.9655,10.6355,10.7822,32900.0
2008-11-19 10:30:00,14.65,14.68,14.09,14.13,52200.0,10.7455,10.7675,10.3347,10.3641,52200.0
2008-11-19 11:00:00,14.14,14.27,13.92,13.95,46400.0,10.3714,10.4668,10.21,10.232,46400.0
2008-11-19 11:30:00,13.99,14.19,13.8,14.1,136800.0,10.2614,10.4081,10.122,10.3421,136800.0
2008-11-19 12:00:00,14.1,14.22,14.03,14.08,44400.0,10.3421,10.4301,10.2907,10.3274,44400.0
2008-11-19 12:30:00,14.11,14.16,13.98,14.01,44100.0,10.3494,10.3861,10.254,10.2761,44100.0
2008-11-19 13:00:00,14.02,14.17,13.87,13.88,55800.0,10.2834,10.3934,10.1734,10.1807,55800.0
2008-11-19 13:30:00,13.88,14.24,13.87,14.17,43500.0,10.1807,10.4448,10.1734,10.3934,43500.0
2008-11-19 14:00:00,14.15,14.15,13.89,13.95,23300.0,10.3787,10.3787,10.188,10.232,23300.0
2008-11-19 14:30:00,13.93,14.13,13.75,14.04,81800.0,10.2174,10.3641,10.0853,10.2981,81800.0
2008-11-19 15:00:00,14.04,14.1,13.83,13.9,69600.0,10.2981,10.3421,10.144,10.1954,69600.0
2008-11-19 15:30:00,13.91,14.08,13.66,13.69,443500.0,10.2027,10.3274,10.0193,10.0413,443500.0
2008-11-20 09:30:00,13.5,13.63,13.0,13.15,109600.0,9.902,9.9973,9.5352,9.6453,109600.0
2008-11-20 10:00:00,13.09,13.34,12.5,12.62,114300.0,9.6013,9.7846,9.1685,9.2565,114300.0
2008-11-20 10:30:00,12.59,13.0,12.43,12.7,116100.0,9.2345,9.5352,9.1172,9.3152,116100.0
2008-11-20 11:00:00,12.77,12.81,12.52,12.67,81800.0,9.3665,9.3959,9.1832,9.2932,81800.0
2008-11-20 11:30:00,12.68,12.68,12.16,12.22,100400.0,9.3005,9.3005,8.9191,8.9631,100400.0
2008-11-20 12:00:00,12.22,12.46,12.01,12.46,97500.0,8.9631,9.1392,8.8091,9.1392,97500.0
2008-11-20 12:30:00,12.46,12.67,12.27,12.27,116000.0,9.1392,9.2932,8.9998,8.9998,116000.0
2008-11-20 13:00:00,12.27,12.39,12.05,12.09,69900.0,8.9998,9.0878,8.8384,8.8678,69900.0
2008-11-20 13:30:00,12.08,12.5,12.08,12.45,85000.0,8.8604,9.1685,8.8604,9.1318,85000.0
2008-11-20 14:00:00,12.45,12.51,12.11,12.16,169000.0,9.1318,9.1758,8.8824,8.9191,169000.0
2008-11-20 14:30:00,12.16,12.28,12.05,12.1,136000.0,8.9191,9.0071,8.8384,8.8751,136000.0
2008-11-20 15:00:00,12.1,12.24,11.78,11.86,167800.0,8.8751,8.9778,8.6404,8.6991,167800.0
2008-11-20 15:30:00,11.85,11.96,11.14,11.58,442400.0,8.6917,8.7724,8.171,8.4937,442400.0
2008-11-21 09:30:00,11.91,12.24,10.97,11.03,146400.0,8.7357,8.9778,8.0463,8.0903,146400.0
2008-11-21 10:00:00,11.03,11.03,10.3,10.48,139300.0,8.0903,8.0903,7.5548,7.6869,139300.0
2008-11-21 10:30:00,10.48,10.73,10.32,10.35,129100.0,7.6869,7.8702,7.5695,7.5915,129100.0
2008-11-21 11:00:00,10.36,10.42,10.12,10.26,140700.0,7.5989,7.6429,7.4228,7.5255,140700.0
2008-11-21 11:30:00,10.3,10.4,10.11,10.18,94000.0,7.5548,7.6282,7.4155,7.4668,94000.0
2008-11-21 12:00:00,10.18,10.33,10.0,10.13,162700.0,7.4668,7.5768,7.3348,7.4302,162700.0
2008-11-21 12:30:00,10.14,10.3,10.1,10.24,91400.0,7.4375,7.5548,7.4081,7.5108,91400.0
2008-11-21 13:00:00,10.22,10.27,10.13,10.15,134900.0,7.4962,7.5328,7.4302,7.4448,134900.0
2008-11-21 13:30:00,10.14,10.25,10.08,10.19,228300.0,7.4375,7.5182,7.3935,7.4742,228300.0
2008-11-21 14:00:00,10.19,10.24,10.04,10.11,98500.0,7.4742,7.5108,7.3641,7.4155,98500.0
2008-11-21 14:30:00,10.1,10.12,9.85,10.0,114800.0,7.4081,7.4228,7.2248,7.3348,114800.0
2008-11-21 15:00:00,10.0,10.65,10.0,10.62,135800.0,7.3348,7.8116,7.3348,7.7896,135800.0
2008-11-21 15:30:00,10.61,11.27,10.5,11.19,249700.0,7.7822,8.2663,7.7015,8.2076,249700.0
2008-11-24 09:30:00,11.33,11.53,10.99,11.19,76200.0,8.3103,8.457,8.0609,8.2076,76200.0
2008-11-24 10:00:00,11.16,12.05,11.16,12.02,114700.0,8.1856,8.8384,8.1856,8.8164,114700.0
2008-11-24 10:30:00,12.03,12.55,12.01,12.52,108300.0,8.8238,9.2052,8.8091,9.1832,108300.0
2008-11-24 11:00:00,12.49,12.55,12.14,12.28,66800.0,9.1612,9.2052,8.9044,9.0071,66800.0
2008-11-24 11:30:00,12.29,12.4,11.9,12.09,126400.0,9.0145,9.0952,8.7284,8.8678,126400.0
2008-11-24 12:00:00,12.08,12.22,11.89,11.89,53100.0,8.8604,8.9631,8.7211,8.7211,53100.0
2008-11-24 12:30:00,11.89,12.22,11.89,12.13,56200.0,8.7211,8.9631,8.7211,8.8971,56200.0
2008-11-24 13:00:00,12.15,12.19,11.97,12.06,55400.0,8.9118,8.9411,8.7798,8.8458,55400.0
2008-11-24 13:30:00,12.04,12.24,12.02,12.16,56100.0,8.8311,8.9778,8.8164,8.9191,56100.0
2008-11-24 14:00:00,12.19,12.39,12.0,12.34,53300.0,8.9411,9.0878,8.8018,9.0511,53300.0
2008-11-24 14:30:00,12.35,12.66,12.33,12.66,89700.0,9.0585,9.2859,9.0438,9.2859,89700.0
2008-11-24 15:00:00,12.64,13.05,12.56,13.05,136600.0,9.2712,9.5719,9.2125,9.5719,136600.0
2008-11-24 15:30:00,13.07,13.38,13.02,13.32,353200.0,9.5866,9.814,9.5499,9.77,353200.0
2008-11-25 09:30:00,13.5,13.67,13.0,13.36,49600.0,9.902,10.0267,9.5352,9.7993,49600.0
2008-11-25 10:00:00,13.45,13.58,13.22,13.52,37500.0,9.8653,9.9607,9.6966,9.9166,37500.0
2008-11-25 10:30:00,13.51,13.51,13.17,13.26,49600.0,9.9093,9.9093,9.6599,9.7259,49600.0
2008-11-25 11:00:00,13.25,13.45,13.12,13.45,19500.0,9.7186,9.8653,9.6233,9.8653,19500.0
2008-11-25 11:30:00,13.41,13.56,13.27,13.41,22600.0,9.836,9.946,9.7333,9.836,22600.0
2008-11-25 12:00:00,13.44,13.57,13.27,13.37,20800.0,9.858,9.9533,9.7333,9.8066,20800.0
2008-11-25 12:30:00,13.35,13.38,13.17,13.25,18700.0,9.792,9.814,9.6599,9.7186,18700.0
2008-11-25 13:00:00,13.25,13.44,13.18,13.4,29200.0,9.7186,9.858,9.6673,9.8286,29200.0
2008-11-25 13:30:00,13.41,13.5,13.15,13.15,36800.0,9.836,9.902,9.6453,9.6453,36800.0
2008-11-25 14:00:00,13.19,13.22,12.97,13.05,30300.0,9.6746,9.6966,9.5132,9.5719,30300.0
2008-11-25 14:30:00,13.04,13.4,13.03,13.35,111700.0,9.5646,9.8286,9.5572,9.792,111700.0
2008-11-25 15:00:00,13.34,13.67,13.27,13.4,52900.0,9.7846,10.0267,9.7333,9.8286,52900.0
2008-11-25 15:30:00,13.4,13.9,13.36,13.81,178400.0,9.8286,10.1954,9.7993,10.1294,178400.0
2008-11-26 09:30:00,13.24,13.66,13.09,13.41,75700.0,9.7113,10.0193,9.6013,9.836,75700.0
2008-11-26 10:00:00,13.48,13.82,13.38,13.75,42600.0,9.8873,10.1367,9.814,10.0853,42600.0
2008-11-26 10:30:00,13.76,14.2,13.74,14.14,47100.0,10.0927,10.4154,10.078,10.3714,47100.0
2008-11-26 11:00:00,14.13,14.18,13.88,14.1,50600.0,10.3641,10.4007,10.1807,10.3421,50600.0
2008-11-26 11:30:00,14.07,14.43,14.07,14.33,50400.0,10.3201,10.5841,10.3201,10.5108,50400.0
2008-11-26 12:00:00,14.35,14.38,14.11,14.11,23700.0,10.5254,10.5474,10.3494,10.3494,23700.0
2008-11-26 12:30:00,14.12,14.24,14.01,14.18,16400.0,10.3567,10.4448,10.2761,10.4007,16400.0
2008-11-26 13:00:00,14.22,14.25,13.93,14.16,29000.0,10.4301,10.4521,10.2174,10.3861,29000.0
2008-11-26 13:30:00,14.12,14.16,13.87,13.92,23600.0,10.3567,10.3861,10.1734,10.21,23600.0
2008-11-26 14:00:00,13.91,14.09,13.87,14.08,26800.0,10.2027,10.3347,10.1734,10.3274,26800.0
2008-11-26 14:30:00,14.07,14.22,13.99,14.13,63200.0,10.3201,10.4301,10.2614,10.3641,63200.0
2008-11-26 15:00:00,14.12,14.24,14.01,14.23,57500.0,10.3567,10.4448,10.2761,10.4374,57500.0
2008-11-26 15:30:00,14.25,14.28,13.97,14.16,208400.0,10.4521,10.4741,10.2467,10.3861,208400.0
2008-11-28 09:30:00,13.98,14.42,13.98,14.15,31200.0,10.254,10.5768,10.254,10.3787,31200.0
2008-11-28 10:00:00,14.12,14.55,14.1,14.41,25000.0,10.3567,10.6721,10.3421,10.5694,25000.0
2008-11-28 10:30:00,14.43,14.68,14.41,14.6,16100.0,10.5841,10.7675,10.5694,10.7088,16100.0
2008-11-28 11:00:00,14.6,14.72,14.51,14.58,19700.0,10.7088,10.7968,10.6428,10.6941,19700.0
2008-11-28 11:30:00,14.62,14.66,14.48,14.54,13200.0,10.7235,10.7528,10.6208,10.6648,13200.0
2008-11-28 12:00:00,14.54,14.54,14.41,14.41,26900.0,10.6648,10.6648,10.5694,10.5694,26900.0
2008-11-28 12:30:00,14.42,14.84,14.4,14.8,48100.0,10.5768,10.8848,10.5621,10.8555,48100.0
2008-12-01 09:30:00,14.29,14.44,13.87,13.9,33200.0,10.4814,10.5914,10.1734,10.1954,33200.0
2008-12-01 10:00:00,13.9,14.26,13.9,14.11,24100.0,10.1954,10.4594,10.1954,10.3494,24100.0
2008-12-01 10:30:00,14.09,14.24,14.05,14.1,18600.0,10.3347,10.4448,10.3054,10.3421,18600.0
2008-12-01 11:00:00,14.1,14.1,13.57,13.57,56100.0,10.3421,10.3421,9.9533,9.9533,56100.0
2008-12-01 11:30:00,13.57,13.78,13.57,13.71,31400.0,9.9533,10.1074,9.9533,10.056,31400.0
2008-12-01 12:00:00,13.66,13.71,13.3,13.35,30000.0,10.0193,10.056,9.7553,9.792,30000.0
2008-12-01 12:30:00,13.32,13.38,13.1,13.16,49900.0,9.77,9.814,9.6086,9.6526,49900.0
2008-12-01 13:00:00,13.14,13.22,13.06,13.18,30600.0,9.6379,9.6966,9.5792,9.6673,30600.0
2008-12-01 13:30:00,13.15,13.31,13.02,13.19,42600.0,9.6453,9.7626,9.5499,9.6746,42600.0
2008-12-01 14:00:00,13.19,13.25,12.93,13.08,36500.0,9.6746,9.7186,9.4839,9.5939,36500.0
2008-12-01 14:30:00,13.09,13.34,13.07,13.26,39500.0,9.6013,9.7846,9.5866,9.7259,39500.0
2008-12-01 15:00:00,13.26,13.4,13.06,13.11,68800.0,9.7259,9.8286,9.5792,9.6159,68800.0
2008-12-01 15:30:00,13.08,13.13,12.02,12.03,228500.0,9.5939,9.6306,8.8164,8.8238,228500.0
2008-12-02 09:30:00,12.38,12.52,12.14,12.48,45600.0,9.0805,9.1832,8.9044,9.1538,45600.0
2008-12-02 10:00:00,12.6,13.22,12.54,13.04,37100.0,9.2418,9.6966,9.1978,9.5646,37100.0
2008-12-02 10:30:00,13.03,13.41,13.0,13.32,45700.0,9.5572,9.836,9.5352,9.77,45700.0
2008-12-02 11:00:00,13.34,13.68,13.06,13.61,25000.0,9.7846,10.034,9.5792,9.9827,25000.0
2008-12-02 11:30:00,13.64,13.93,13.64,13.89,58700.0,10.0047,10.2174,10.0047,10.188,58700.0
2008-12-02 12:00:00,13.89,13.91,13.71,13.88,90900.0,10.188,10.2027,10.056,10.1807,90900.0
2008-12-02 12:30:00,13.88,13.9,13.66,13.76,37100.0,10.1807,10.1954,10.0193,10.0927,37100.0
2008-12-02 13:00:00,13.76,13.77,13.51,13.52,27600.0,10.0927,10.1,9.9093,9.9166,27600.0
2008-12-02 13:30:00,13.55,13.55,13.19,13.22,31100.0,9.9387,9.9387,9.6746,9.6966,31100.0
2008-12-02 14:00:00,13.23,13.29,12.95,13.04,45400.0,9.7039,9.7479,9.4986,9.5646,45400.0
2008-12-02 14:30:00,13.04,13.3,12.99,13.27,144800.0,9.5646,9.7553,9.5279,9.7333,144800.0
2008-12-02 15:00:00,13.29,13.35,12.94,13.32,70000.0,9.7479,9.792,9.4912,9.77,70000.0
2008-12-02 15:30:00,13.33,13.78,13.23,13.78,136900.0,9.7773,10.1074,9.7039,10.1074,136900.0
2008-12-03 09:30:00,13.27,13.6,13.1,13.35,43200.0,9.7333,9.9753,9.6086,9.792,43200.0
2008-12-03 10:00:00,13.35,13.58,13.22,13.57,28600.0,9.792,9.9607,9.6966,9.9533,28600.0
2008-12-03 10:30:00,13.57,14.02,13.54,14.02,36800.0,9.9533,10.2834,9.9313,10.2834,36800.0
2008-12-03 11:00:00,14.05,14.08,13.57,13.58,85300.0,10.3054,10.3274,9.9533,9.9607,85300.0
2008-12-03 11:30:00,13.58,13.79,13.53,13.73,38700.0,9.9607,10.1147,9.924,10.0707,38700.0
2008-12-03 12:00:00,13.71,13.75,13.4,13.57,47800.0,10.056,10.0853,9.8286,9.9533,47800.0
2008-12-03 12:30:00,13.6,13.63,13.38,13.47,27800.0,9.9753,9.9973,9.814,9.88,27800.0
2008-12-03 13:00:00,13.43,13.58,13.32,13.34,31100.0,9.8506,9.9607,9.77,9.7846,31100.0
2008-12-03 13:30:00,13.34,13.34,12.9,12.99,44800.0,9.7846,9.7846,9.4619,9.5279,44800.0
2008-12-03 14:00:00,12.99,13.62,12.95,13.52,44600.0,9.5279,9.99,9.4986,9.9166,44600.0
2008-12-03 14:30:00,13.49,13.78,13.49,13.57,41200.0,9.8946,10.1074,9.8946,9.9533,41200.0
2008-12-03 15:00:00,13.57,13.71,13.39,13.64,66700.0,9.9533,10.056,9.8213,10.0047,66700.0
2008-12-03 15:30:00,13.62,14.09,13.52,13.99,110100.0,9.99,10.3347,9.9166,10.2614,110100.0
2008-12-04 09:30:00,13.69,14.72,13.69,14.58,35900.0,10.0413,10.7968,10.0413,10.6941,35900.0
2008-12-04 10:00:00,14.52,14.8,14.5,14.74,63100.0,10.6501,10.8555,10.6355,10.8115,63100.0
2008-12-04 10:30:00,14.74,14.94,14.64,14.82,33700.0,10.8115,10.9582,10.7381,10.8702,33700.0
2008-12-04 11:00:00,14.82,14.83,14.54,14.61,29700.0,10.8702,10.8775,10.6648,10.7161,29700.0
2008-12-04 11:30:00,14.62,14.68,14.44,14.51,40300.0,10.7235,10.7675,10.5914,10.6428,40300.0
2008-12-04 12:00:00,14.5,14.64,14.39,14.61,49900.0,10.6355,10.7381,10.5548,10.7161,49900.0
2008-12-04 12:30:00,14.59,14.75,14.59,14.72,21000.0,10.7015,10.8188,10.7015,10.7968,21000.0
2008-12-04 13:00:00,14.69,14.69,14.5,14.56,42400.0,10.7748,10.7748,10.6355,10.6795,42400.0
2008-12-04 13:30:00,14.54,14.77,14.51,14.75,44600.0,10.6648,10.8335,10.6428,10.8188,44600.0
2008-12-04 14:00:00,14.75,14.88,14.72,14.8,37500.0,10.8188,10.9142,10.7968,10.8555,37500.0
2008-12-04 14:30:00,14.8,14.91,14.58,14.61,46600.0,10.8555,10.9362,10.6941,10.7161,46600.0
2008-12-04 15:00:00,14.62,14.62,14.02,14.1,111900.0,10.7235,10.7235,10.2834,10.3421,111900.0
2008-12-04 15:30:00,14.09,14.46,14.06,14.3,184900.0,10.3347,10.6061,10.3127,10.4888,184900.0
2008-12-05 09:30:00,13.89,14.8,13.42,13.99,70000.0,10.188,10.8555,9.8433,10.2614,70000.0
2008-12-05 10:00:00,13.99,14.06,13.58,13.69,46800.0,10.2614,10.3127,9.9607,10.0413,46800.0
2008-12-05 10:30:00,13.59,14.18,13.59,14.07,46000.0,9.968,10.4007,9.968,10.3201,46000.0
2008-12-05 11:00:00,14.07,14.24,14.0,14.0,24600.0,10.3201,10.4448,10.2687,10.2687,24600.0
2008-12-05 11:30:00,14.0,14.24,13.98,14.13,57100.0,10.2687,10.4448,10.254,10.3641,57100.0
2008-12-05 12:00:00,14.17,14.45,14.17,14.33,32900.0,10.3934,10.5988,10.3934,10.5108,32900.0
2008-12-05 12:30:00,14.34,14.34,14.15,14.24,30000.0,10.5181,10.5181,10.3787,10.4448,30000.0
2008-12-05 13:00:00,14.26,14.46,14.22,14.33,23300.0,10.4594,10.6061,10.4301,10.5108,23300.0
2008-12-05 13:30:00,14.34,14.91,14.34,14.68,46200.0,10.5181,10.9362,10.5181,10.7675,46200.0
2008-12-05 14:00:00,14.61,14.72,14.4,14.65,24700.0,10.7161,10.7968,10.5621,10.7455,24700.0
2008-12-05 14:30:00,14.67,15.29,14.57,15.21,76800.0,10.7602,11.2149,10.6868,11.1562,76800.0
2008-12-05 15:00:00,15.25,15.3,15.0,15.16,138300.0,11.1856,11.2222,11.0022,11.1196,138300.0
2008-12-05 15:30:00,15.17,15.65,15.12,15.61,265300.0,11.1269,11.479,11.0902,11.4496,265300.0
2008-12-08 09:30:00,15.72,16.29,15.39,15.58,103600.0,11.5303,11.9484,11.2883,11.4276,103600.0
2008-12-08 10:00:00,15.6,15.75,15.11,15.18,113300.0,11.4423,11.5523,11.0829,11.1342,113300.0
2008-12-08 10:30:00,15.21,15.7,15.17,15.55,115700.0,11.1562,11.5156,11.1269,11.4056,115700.0
2008-12-08 11:00:00,15.55,15.67,15.48,15.65,56100.0,11.4056,11.4936,11.3543,11.479,56100.0
2008-12-08 11:30:00,15.65,15.7,15.48,15.55,83900.0,11.479,11.5156,11.3543,11.4056,83900.0
2008-12-08 12:00:00,15.55,15.83,15.54,15.79,191200.0,11.4056,11.611,11.3983,11.5816,191200.0
2008-12-08 12:30:00,15.78,15.79,15.58,15.66,91400.0,11.5743,11.5816,11.4276,11.4863,91400.0
2008-12-08 13:00:00,15.67,15.7,15.46,15.48,80100.0,11.4936,11.5156,11.3396,11.3543,80100.0
2008-12-08 13:30:00,15.48,15.56,15.35,15.44,57400.0,11.3543,11.4129,11.2589,11.3249,57400.0
2008-12-08 14:00:00,15.45,15.46,15.33,15.38,63400.0,11.3323,11.3396,11.2442,11.2809,63400.0
2008-12-08 14:30:00,15.38,15.7,15.32,15.65,77400.0,11.2809,11.5156,11.2369,11.479,77400.0
2008-12-08 15:00:00,15.66,15.75,15.53,15.65,91800.0,11.4863,11.5523,11.3909,11.479,91800.0
2008-12-08 15:30:00,15.66,15.66,15.3,15.58,259200.0,11.4863,11.4863,11.2222,11.4276,259200.0
2008-12-09 09:30:00,15.32,15.66,15.18,15.53,55700.0,11.2369,11.4863,11.1342,11.3909,55700.0
2008-12-09 10:00:00,15.53,15.84,15.45,15.75,134200.0,11.3909,11.6183,11.3323,11.5523,134200.0
2008-12-09 10:30:00,15.75,15.92,15.67,15.74,62600.0,11.5523,11.677,11.4936,11.545,62600.0
2008-12-09 11:00:00,15.75,15.79,15.56,15.58,36500.0,11.5523,11.5816,11.4129,11.4276,36500.0
2008-12-09 11:30:00,15.58,15.82,15.58,15.77,50600.0,11.4276,11.6037,11.4276,11.567,50600.0
2008-12-09 12:00:00,15.76,15.8,15.61,15.7,47500.0,11.5596,11.589,11.4496,11.5156,47500.0
2008-12-09 12:30:00,15.7,15.79,15.59,15.64,34800.0,11.5156,11.5816,11.435,11.4716,34800.0
2008-12-09 13:00:00,15.64,15.72,15.56,15.6,46300.0,11.4716,11.5303,11.4129,11.4423,46300.0
2008-12-09 13:30:00,15.67,15.74,15.56,15.65,49000.0,11.4936,11.545,11.4129,11.479,49000.0
2008-12-09 14:00:00,15.63,15.64,15.34,15.45,67300.0,11.4643,11.4716,11.2516,11.3323,67300.0
2008-12-09 14:30:00,15.43,15.7,15.29,15.7,111100.0,11.3176,11.5156,11.2149,11.5156,111100.0
2008-12-09 15:00:00,15.67,15.8,15.5,15.61,75000.0,11.4936,11.589,11.3689,11.4496,75000.0
2008-12-09 15:30:00,15.59,15.74,15.42,15.5,214700.0,11.435,11.545,11.3103,11.3689,214700.0
2008-12-10 09:30:00,15.78,15.95,15.56,15.8,39900.0,11.5743,11.699,11.4129,11.589,39900.0
2008-12-10 10:00:00,15.77,15.99,15.65,15.84,39000.0,11.567,11.7283,11.479,11.6183,39000.0
2008-12-10 10:30:00,15.83,15.87,15.7,15.81,97600.0,11.611,11.6403,11.5156,11.5963,97600.0
2008-12-10 11:00:00,15.83,15.9,15.73,15.77,91500.0,11.611,11.6623,11.5376,11.567,91500.0
2008-12-10 11:30:00,15.81,15.83,15.62,15.69,57700.0,11.5963,11.611,11.457,11.5083,57700.0
2008-12-10 12:00:00,15.7,15.82,15.62,15.76,64900.0,11.5156,11.6037,11.457,11.5596,64900.0
2008-12-10 12:30:00,15.78,15.85,15.73,15.75,36500.0,11.5743,11.6257,11.5376,11.5523,36500.0
2008-12-10 13:00:00,15.75,15.86,15.73,15.77,48300.0,11.5523,11.633,11.5376,11.567,48300.0
2008-12-10 13:30:00,15.77,15.85,15.72,15.76,58700.0,11.567,11.6257,11.5303,11.5596,58700.0
2008-12-10 14:00:00,15.76,15.78,15.62,15.77,107800.0,11.5596,11.5743,11.457,11.567,107800.0
2008-12-10 14:30:00,15.73,15.86,15.71,15.82,93900.0,11.5376,11.633,11.523,11.6037,93900.0
2008-12-10 15:00:00,15.83,15.98,15.77,15.92,172900.0,11.611,11.721,11.567,11.677,172900.0
2008-12-10 15:30:00,15.91,15.91,15.62,15.89,84100.0,11.6697,11.6697,11.457,11.655,84100.0
2008-12-11 09:30:00,15.18,15.78,15.18,15.46,90500.0,11.1342,11.5743,11.1342,11.3396,90500.0
2008-12-11 10:00:00,15.46,15.65,15.31,15.53,65200.0,11.3396,11.479,11.2296,11.3909,65200.0
2008-12-11 10:30:00,15.52,15.6,15.45,15.52,27900.0,11.3836,11.4423,11.3323,11.3836,27900.0
2008-12-11 11:00:00,15.5,15.63,15.38,15.39,23300.0,11.3689,11.4643,11.2809,11.2883,23300.0
2008-12-11 11:30:00,15.39,15.47,15.36,15.45,15400.0,11.2883,11.3469,11.2663,11.3323,15400.0
2008-12-11 12:00:00,15.42,15.6,15.35,15.38,21300.0,11.3103,11.4423,11.2589,11.2809,21300.0
2008-12-11 12:30:00,15.36,15.6,15.32,15.5,52700.0,11.2663,11.4423,11.2369,11.3689,52700.0
2008-12-11 13:00:00,15.51,15.59,15.3,15.41,30000.0,11.3763,11.435,11.2222,11.3029,30000.0
2008-12-11 13:30:00,15.42,15.5,15.37,15.41,14100.0,11.3103,11.3689,11.2736,11.3029,14100.0
2008-12-11 14:00:00,15.41,15.46,15.25,15.31,27700.0,11.3029,11.3396,11.1856,11.2296,27700.0
2008-12-11 14:30:00,15.33,15.43,14.97,14.97,51600.0,11.2442,11.3176,10.9802,10.9802,51600.0
2008-12-11 15:00:00,14.96,15.06,14.77,14.98,73700.0,10.9729,11.0462,10.8335,10.9875,73700.0
2008-12-11 15:30:00,14.97,15.06,14.65,14.79,180400.0,10.9802,11.0462,10.7455,10.8482,180400.0
2008-12-12 09:30:00,14.61,14.93,14.47,14.74,66100.0,10.7161,10.9509,10.6135,10.8115,66100.0
2008-12-12 10:00:00,14.74,14.93,14.58,14.82,28200.0,10.8115,10.9509,10.6941,10.8702,28200.0
2008-12-12 10:30:00,14.83,14.96,14.7,14.93,30800.0,10.8775,10.9729,10.7822,10.9509,30800.0
2008-12-12 11:00:00,14.97,15.25,14.92,15.03,48600.0,10.9802,11.1856,10.9435,11.0242,48600.0
2008-12-12 11:30:00,15.01,15.1,14.84,14.95,17100.0,11.0095,11.0755,10.8848,10.9655,17100.0
2008-12-12 12:00:00,14.92,15.15,14.92,14.99,25500.0,10.9435,11.1122,10.9435,10.9949,25500.0
2008-12-12 12:30:00,14.98,15.38,14.9,15.31,52600.0,10.9875,11.2809,10.9289,11.2296,52600.0
2008-12-12 13:00:00,15.33,15.39,14.99,15.1,29100.0,11.2442,11.2883,10.9949,11.0755,29100.0
2008-12-12 13:30:00,15.13,15.15,14.71,14.93,38400.0,11.0976,11.1122,10.7895,10.9509,38400.0
2008-12-12 14:00:00,14.91,15.16,14.8,14.95,34600.0,10.9362,11.1196,10.8555,10.9655,34600.0
2008-12-12 14:30:00,14.91,15.31,14.79,15.31,36500.0,10.9362,11.2296,10.8482,11.2296,36500.0
2008-12-12 15:00:00,15.31,15.49,15.17,15.36,45900.0,11.2296,11.3616,11.1269,11.2663,45900.0
2008-12-12 15:30:00,15.38,15.56,15.15,15.55,90400.0,11.2809,11.4129,11.1122,11.4056,90400.0
2008-12-15 09:30:00,15.47,15.47,14.5,14.5,90400.0,11.3469,11.3469,10.6355,10.6355,90400.0
2008-12-15 10:00:00,14.5,14.63,14.35,14.51,38300.0,10.6355,10.7308,10.5254,10.6428,38300.0
2008-12-15 10:30:00,14.51,14.55,14.24,14.28,22300.0,10.6428,10.6721,10.4448,10.4741,22300.0
2008-12-15 11:00:00,14.24,14.27,14.03,14.16,38700.0,10.4448,10.4668,10.2907,10.3861,38700.0
2008-12-15 11:30:00,14.14,14.17,13.97,14.1,42900.0,10.3714,10.3934,10.2467,10.3421,42900.0
2008-12-15 12:00:00,14.11,14.2,13.97,14.2,32900.0,10.3494,10.4154,10.2467,10.4154,32900.0
2008-12-15 12:30:00,14.2,14.22,14.02,14.16,22600.0,10.4154,10.4301,10.2834,10.3861,22600.0
2008-12-15 13:00:00,14.08,14.17,13.98,14.11,18400.0,10.3274,10.3934,10.254,10.3494,18400.0
2008-12-15 13:30:00,14.09,14.25,14.07,14.18,17400.0,10.3347,10.4521,10.3201,10.4007,17400.0
2008-12-15 14:00:00,14.22,14.28,14.08,14.17,14400.0,10.4301,10.4741,10.3274,10.3934,14400.0
2008-12-15 14:30:00,14.17,14.3,14.08,14.12,31700.0,10.3934,10.4888,10.3274,10.3567,31700.0
2008-12-15 15:00:00,14.13,14.27,14.0,14.1,60200.0,10.3641,10.4668,10.2687,10.3421,60200.0
2008-12-15 15:30:00,14.07,14.59,14.03,14.55,159400.0,10.3201,10.7015,10.2907,10.6721,159400.0
2008-12-16 09:30:00,14.31,14.95,14.31,14.9,28600.0,10.4961,10.9655,10.4961,10.9289,28600.0
2008-12-16 10:00:00,14.9,15.02,14.81,14.83,49700.0,10.9289,11.0169,10.8628,10.8775,49700.0
2008-12-16 10:30:00,14.79,14.97,14.75,14.97,31200.0,10.8482,10.9802,10.8188,10.9802,31200.0
2008-12-16 11:00:00,14.97,15.01,14.95,14.99,57200.0,10.9802,11.0095,10.9655,10.9949,57200.0
2008-12-16 11:30:00,15.0,15.36,14.99,15.29,40200.0,11.0022,11.2663,10.9949,11.2149,40200.0
2008-12-16 12:00:00,15.31,15.42,15.21,15.21,16000.0,11.2296,11.3103,11.1562,11.1562,16000.0
2008-12-16 12:30:00,15.24,15.35,15.2,15.25,24000.0,11.1782,11.2589,11.1489,11.1856,24000.0
2008-12-16 13:00:00,15.24,15.33,15.2,15.3,19200.0,11.1782,11.2442,11.1489,11.2222,19200.0
2008-12-16 13:30:00,15.3,15.35,15.25,15.28,15900.0,11.2222,11.2589,11.1856,11.2076,15900.0
2008-12-16 14:00:00,15.26,15.5,15.25,15.3,24800.0,11.1929,11.3689,11.1856,11.2222,24800.0
2008-12-16 14:30:00,15.3,15.58,15.17,15.49,90600.0,11.2222,11.4276,11.1269,11.3616,90600.0
2008-12-16 15:00:00,15.5,16.02,15.41,15.86,170700.0,11.3689,11.7503,11.3029,11.633,170700.0
2008-12-16 15:30:00,15.91,15.99,15.65,15.85,298200.0,11.6697,11.7283,11.479,11.6257,298200.0
2008-12-17 09:30:00,16.0,16.25,15.5,16.16,49300.0,11.7357,11.919,11.3689,11.853,49300.0
2008-12-17 10:00:00,16.16,16.23,15.83,16.1,36400.0,11.853,11.9044,11.611,11.809,36400.0
2008-12-17 10:30:00,16.09,16.15,15.84,15.95,31700.0,11.8017,11.8457,11.6183,11.699,31700.0
2008-12-17 11:00:00,15.95,16.06,15.75,15.82,35600.0,11.699,11.7797,11.5523,11.6037,35600.0
2008-12-17 11:30:00,15.81,15.84,15.65,15.8,41900.0,11.5963,11.6183,11.479,11.589,41900.0
2008-12-17 12:00:00,15.8,15.99,15.78,15.97,31500.0,11.589,11.7283,11.5743,11.7137,31500.0
2008-12-17 12:30:00,15.97,16.05,15.86,16.02,42500.0,11.7137,11.7724,11.633,11.7503,42500.0
2008-12-17 13:00:00,15.99,16.22,15.93,16.16,43000.0,11.7283,11.897,11.6843,11.853,43000.0
2008-12-17 13:30:00,16.13,16.45,16.13,16.2,74100.0,11.831,12.0657,11.831,11.8824,74100.0
2008-12-17 14:00:00,16.21,16.25,16.09,16.13,62300.0,11.8897,11.919,11.8017,11.831,62300.0
2008-12-17 14:30:00,16.1,16.24,15.85,16.17,82200.0,11.809,11.9117,11.6257,11.8604,82200.0
2008-12-17 15:00:00,16.16,16.3,16.04,16.21,62100.0,11.853,11.9557,11.765,11.8897,62100.0
2008-12-17 15:30:00,16.22,16.37,16.01,16.19,107300.0,11.897,12.0071,11.743,11.875,107300.0
2008-12-18 09:30:00,15.57,16.33,15.57,16.16,37100.0,11.4203,11.9777,11.4203,11.853,37100.0
2008-12-18 10:00:00,16.17,16.33,16.03,16.28,41900.0,11.8604,11.9777,11.7577,11.9411,41900.0
2008-12-18 10:30:00,16.28,16.52,16.28,16.48,57400.0,11.9411,12.1171,11.9411,12.0877,57400.0
2008-12-18 11:00:00,16.5,16.64,16.32,16.32,21400.0,12.1024,12.2051,11.9704,11.9704,21400.0
2008-12-18 11:30:00,16.35,16.36,16.09,16.19,23500.0,11.9924,11.9997,11.8017,11.875,23500.0
2008-12-18 12:00:00,16.19,16.2,15.98,16.03,48300.0,11.875,11.8824,11.721,11.7577,48300.0
2008-12-18 12:30:00,16.02,16.05,15.83,15.88,29000.0,11.7503,11.7724,11.611,11.6477,29000.0
2008-12-18 13:00:00,15.87,15.95,15.77,15.77,20500.0,11.6403,11.699,11.567,11.567,20500.0
2008-12-18 13:30:00,15.79,15.88,15.74,15.74,44900.0,11.5816,11.6477,11.545,11.545,44900.0
2008-12-18 14:00:00,15.77,15.79,15.47,15.57,49800.0,11.567,11.5816,11.3469,11.4203,49800.0
2008-12-18 14:30:00,15.58,15.85,15.57,15.76,53800.0,11.4276,11.6257,11.4203,11.5596,53800.0
2008-12-18 15:00:00,15.75,15.75,15.34,15.44,68000.0,11.5523,11.5523,11.2516,11.3249,68000.0
2008-12-18 15:30:00,15.41,15.54,15.31,15.46,195300.0,11.3029,11.3983,11.2296,11.3396,195300.0
2008-12-19 09:30:00,15.81,15.99,15.55,15.82,281900.0,11.5963,11.7283,11.4056,11.6037,281900.0
2008-12-19 10:00:00,15.87,15.93,15.74,15.89,61000.0,11.6403,11.6843,11.545,11.655,61000.0
2008-12-19 10:30:00,15.89,15.97,15.8,15.88,37300.0,11.655,11.7137,11.589,11.6477,37300.0
2008-12-19 11:00:00,15.88,15.88,15.79,15.87,32700.0,11.6477,11.6477,11.5816,11.6403,32700.0
2008-12-19 11:30:00,15.88,15.88,15.43,15.5,27500.0,11.6477,11.6477,11.3176,11.3689,27500.0
2008-12-19 12:00:00,15.51,15.55,15.25,15.52,42400.0,11.3763,11.4056,11.1856,11.3836,42400.0
2008-12-19 12:30:00,15.52,15.53,15.36,15.45,37100.0,11.3836,11.3909,11.2663,11.3323,37100.0
2008-12-19 13:00:00,15.45,15.59,15.43,15.58,28100.0,11.3323,11.435,11.3176,11.4276,28100.0
2008-12-19 13:30:00,15.58,15.65,15.48,15.5,29100.0,11.4276,11.479,11.3543,11.3689,29100.0
2008-12-19 14:00:00,15.51,15.6,15.44,15.5,30000.0,11.3763,11.4423,11.3249,11.3689,30000.0
2008-12-19 14:30:00,15.49,15.53,15.39,15.47,34200.0,11.3616,11.3909,11.2883,11.3469,34200.0
2008-12-19 15:00:00,15.49,15.49,15.19,15.44,63900.0,11.3616,11.3616,11.1416,11.3249,63900.0
2008-12-19 15:30:00,15.45,15.52,15.23,15.43,122000.0,11.3323,11.3836,11.1709,11.3176,122000.0
2008-12-22 09:30:00,16.0,16.0,14.93,14.98,47000.0,11.7357,11.7357,10.9509,10.9875,47000.0
2008-12-22 10:00:00,14.95,14.98,14.78,14.86,21700.0,10.9655,10.9875,10.8408,10.8995,21700.0
2008-12-22 10:30:00,14.86,15.07,14.82,14.97,25700.0,10.8995,11.0535,10.8702,10.9802,25700.0
2008-12-22 11:00:00,14.97,15.0,14.75,14.81,27900.0,10.9802,11.0022,10.8188,10.8628,27900.0
2008-12-22 11:30:00,14.81,14.84,14.71,14.8,50700.0,10.8628,10.8848,10.7895,10.8555,50700.0
2008-12-22 12:00:00,14.78,14.8,14.68,14.72,21900.0,10.8408,10.8555,10.7675,10.7968,21900.0
2008-12-22 12:30:00,14.7,14.8,14.68,14.78,19800.0,10.7822,10.8555,10.7675,10.8408,19800.0
2008-12-22 13:00:00,14.78,14.85,14.66,14.73,33000.0,10.8408,10.8922,10.7528,10.8042,33000.0
2008-12-22 13:30:00,14.73,14.78,14.58,14.59,26700.0,10.8042,10.8408,10.6941,10.7015,26700.0
2008-12-22 14:00:00,14.58,14.72,14.43,14.51,36500.0,10.6941,10.7968,10.5841,10.6428,36500.0
2008-12-22 14:30:00,14.48,14.61,14.26,14.38,56800.0,10.6208,10.7161,10.4594,10.5474,56800.0
2008-12-22 15:00:00,14.39,14.43,14.22,14.24,63200.0,10.5548,10.5841,10.4301,10.4448,63200.0
2008-12-22 15:30:00,14.26,14.64,14.24,14.64,98100.0,10.4594,10.7381,10.4448,10.7381,98100.0
2008-12-23 09:30:00,14.81,14.85,14.1,14.31,68700.0,10.8628,10.8922,10.3421,10.4961,68700.0
2008-12-23 10:00:00,14.3,14.42,14.15,14.42,25800.0,10.4888,10.5768,10.3787,10.5768,25800.0
2008-12-23 10:30:00,14.43,14.53,14.31,14.41,25600.0,10.5841,10.6575,10.4961,10.5694,25600.0
2008-12-23 11:00:00,14.4,14.42,14.25,14.26,9200.0,10.5621,10.5768,10.4521,10.4594,9200.0
2008-12-23 11:30:00,14.25,14.38,14.25,14.27,10300.0,10.4521,10.5474,10.4521,10.4668,10300.0
2008-12-23 12:00:00,14.26,14.45,14.26,14.35,26800.0,10.4594,10.5988,10.4594,10.5254,26800.0
2008-12-23 12:30:00,14.33,14.35,14.2,14.33,21400.0,10.5108,10.5254,10.4154,10.5108,21400.0
2008-12-23 13:00:00,14.33,14.41,14.27,14.39,24400.0,10.5108,10.5694,10.4668,10.5548,24400.0
2008-12-23 13:30:00,14.37,14.42,14.2,14.25,64900.0,10.5401,10.5768,10.4154,10.4521,64900.0
2008-12-23 14:00:00,14.25,14.47,14.25,14.41,38600.0,10.4521,10.6135,10.4521,10.5694,38600.0
2008-12-23 14:30:00,14.43,14.45,14.15,14.19,61200.0,10.5841,10.5988,10.3787,10.4081,61200.0
2008-12-23 15:00:00,14.15,14.28,14.11,14.14,77500.0,10.3787,10.4741,10.3494,10.3714,77500.0
2008-12-23 15:30:00,14.16,14.23,14.07,14.1,106000.0,10.3861,10.4374,10.3201,10.3421,106000.0
2008-12-24 09:30:00,14.17,14.19,13.96,13.99,69300.0,10.3934,10.4081,10.2394,10.2614,69300.0
2008-12-24 10:00:00,13.98,14.08,13.98,14.03,61500.0,10.254,10.3274,10.254,10.2907,61500.0
2008-12-24 10:30:00,14.02,14.06,13.95,14.04,36300.0,10.2834,10.3127,10.232,10.2981,36300.0
2008-12-24 11:00:00,14.04,14.11,13.96,13.99,30500.0,10.2981,10.3494,10.2394,10.2614,30500.0
2008-12-24 11:30:00,13.98,14.21,13.97,14.15,45800.0,10.254,10.4227,10.2467,10.3787,45800.0
2008-12-24 12:00:00,14.15,14.15,13.96,13.97,44700.0,10.3787,10.3787,10.2394,10.2467,44700.0
2008-12-24 12:30:00,13.96,14.05,13.95,14.04,71300.0,10.2394,10.3054,10.232,10.2981,71300.0
2008-12-26 09:30:00,14.17,14.18,13.88,14.18,33700.0,10.3934,10.4007,10.1807,10.4007,33700.0
2008-12-26 10:00:00,14.2,14.31,14.11,14.27,45300.0,10.4154,10.4961,10.3494,10.4668,45300.0
2008-12-26 10:30:00,14.28,14.41,14.27,14.36,18200.0,10.4741,10.5694,10.4668,10.5328,18200.0
2008-12-26 11:00:00,14.36,14.39,14.35,14.38,12300.0,10.5328,10.5548,10.5254,10.5474,12300.0
2008-12-26 11:30:00,14.38,14.44,14.35,14.4,8800.0,10.5474,10.5914,10.5254,10.5621,8800.0
2008-12-26 12:00:00,14.39,14.43,14.37,14.43,8400.0,10.5548,10.5841,10.5401,10.5841,8400.0
2008-12-26 12:30:00,14.44,14.52,14.44,14.47,12800.0,10.5914,10.6501,10.5914,10.6135,12800.0
2008-12-26 13:00:00,14.45,14.49,14.44,14.48,10300.0,10.5988,10.6281,10.5914,10.6208,10300.0
2008-12-26 13:30:00,14.48,14.56,14.46,14.5,24300.0,10.6208,10.6795,10.6061,10.6355,24300.0
2008-12-26 14:00:00,14.5,14.68,14.47,14.68,21400.0,10.6355,10.7675,10.6135,10.7675,21400.0
2008-12-26 14:30:00,14.7,14.79,14.67,14.7,28200.0,10.7822,10.8482,10.7602,10.7822,28200.0
2008-12-26 15:00:00,14.69,14.74,14.64,14.73,20000.0,10.7748,10.8115,10.7381,10.8042,20000.0
2008-12-26 15:30:00,14.72,14.74,14.62,14.71,38700.0,10.7968,10.8115,10.7235,10.7895,38700.0
2008-12-29 09:30:00,14.57,14.72,14.39,14.39,18200.0,10.6868,10.7968,10.5548,10.5548,18200.0
2008-12-29 10:00:00,14.4,14.45,14.16,14.18,13700.0,10.5621,10.5988,10.3861,10.4007,13700.0
2008-12-29 10:30:00,14.17,14.18,14.03,14.13,29200.0,10.3934,10.4007,10.2907,10.3641,29200.0
2008-12-29 11:00:00,14.15,14.26,14.12,14.23,17900.0,10.3787,10.4594,10.3567,10.4374,17900.0
2008-12-29 11:30:00,14.23,14.25,14.09,14.1,27100.0,10.4374,10.4521,10.3347,10.3421,27100.0
2008-12-29 12:00:00,14.09,14.11,14.06,14.09,8600.0,10.3347,10.3494,10.3127,10.3347,8600.0
2008-12-29 12:30:00,14.08,14.11,14.04,14.06,12800.0,10.3274,10.3494,10.2981,10.3127,12800.0
2008-12-29 13:00:00,14.01,14.04,14.0,14.04,15700.0,10.2761,10.2981,10.2687,10.2981,15700.0
2008-12-29 13:30:00,14.02,14.05,13.99,14.04,22300.0,10.2834,10.3054,10.2614,10.2981,22300.0
2008-12-29 14:00:00,14.01,14.04,13.96,14.01,24900.0,10.2761,10.2981,10.2394,10.2761,24900.0
2008-12-29 14:30:00,14.01,14.1,14.0,14.06,15000.0,10.2761,10.3421,10.2687,10.3127,15000.0
2008-12-29 15:00:00,14.05,14.11,14.0,14.04,56800.0,10.3054,10.3494,10.2687,10.2981,56800.0
2008-12-29 15:30:00,14.06,14.17,14.05,14.1,78500.0,10.3127,10.3934,10.3054,10.3421,78500.0
2008-12-30 09:30:00,14.32,14.49,13.95,14.38,12700.0,10.5034,10.6281,10.232,10.5474,12700.0
2008-12-30 10:00:00,14.36,14.42,14.31,14.38,19900.0,10.5328,10.5768,10.4961,10.5474,19900.0
2008-12-30 10:30:00,14.39,14.4,14.12,14.12,29700.0,10.5548,10.5621,10.3567,10.3567,29700.0
2008-12-30 11:00:00,14.11,14.2,14.06,14.17,16300.0,10.3494,10.4154,10.3127,10.3934,16300.0
2008-12-30 11:30:00,14.2,14.31,14.18,14.22,14400.0,10.4154,10.4961,10.4007,10.4301,14400.0
2008-12-30 12:00:00,14.23,14.28,14.15,14.19,20800.0,10.4374,10.4741,10.3787,10.4081,20800.0
2008-12-30 12:30:00,14.2,14.2,14.02,14.1,23100.0,10.4154,10.4154,10.2834,10.3421,23100.0
2008-12-30 13:00:00,14.1,14.18,14.08,14.18,23800.0,10.3421,10.4007,10.3274,10.4007,23800.0
2008-12-30 13:30:00,14.2,14.22,14.06,14.08,30400.0,10.4154,10.4301,10.3127,10.3274,30400.0
2008-12-30 14:00:00,14.08,14.25,14.06,14.09,107100.0,10.3274,10.4521,10.3127,10.3347,107100.0
2008-12-30 14:30:00,14.09,14.45,14.09,14.39,92500.0,10.3347,10.5988,10.3347,10.5548,92500.0
2008-12-30 15:00:00,14.38,14.49,14.38,14.45,27100.0,10.5474,10.6281,10.5474,10.5988,27100.0
2008-12-30 15:30:00,14.45,14.79,14.43,14.76,94700.0,10.5988,10.8482,10.5841,10.8262,94700.0
2008-12-31 09:30:00,14.8,15.16,14.73,15.12,75500.0,10.8555,11.1196,10.8042,11.0902,75500.0
2008-12-31 10:00:00,15.13,15.37,15.12,15.32,34100.0,11.0976,11.2736,11.0902,11.2369,34100.0
2008-12-31 10:30:00,15.35,15.52,15.32,15.47,50700.0,11.2589,11.3836,11.2369,11.3469,50700.0
2008-12-31 11:00:00,15.44,15.64,15.44,15.56,23200.0,11.3249,11.4716,11.3249,11.4129,23200.0
2008-12-31 11:30:00,15.56,15.63,15.43,15.56,22800.0,11.4129,11.4643,11.3176,11.4129,22800.0
2008-12-31 12:00:00,15.59,15.69,15.5,15.63,42700.0,11.435,11.5083,11.3689,11.4643,42700.0
2008-12-31 12:30:00,15.62,15.74,15.44,15.49,48500.0,11.457,11.545,11.3249,11.3616,48500.0
2008-12-31 13:00:00,15.5,15.6,15.47,15.59,28100.0,11.3689,11.4423,11.3469,11.435,28100.0
2008-12-31 13:30:00,15.6,15.74,15.57,15.7,23400.0,11.4423,11.545,11.4203,11.5156,23400.0
2008-12-31 14:00:00,15.7,15.81,15.67,15.77,20100.0,11.5156,11.5963,11.4936,11.567,20100.0
2008-12-31 14:30:00,15.77,15.86,15.69,15.83,34800.0,11.567,11.633,11.5083,11.611,34800.0
2008-12-31 15:00:00,15.83,15.94,15.83,15.9,84700.0,11.611,11.6917,11.611,11.6623,84700.0
2008-12-31 15:30:00,15.91,16.03,15.86,15.93,237400.0,11.6697,11.7577,11.633,11.6843,237400.0
2009-01-02 09:30:00,16.1,16.12,15.62,15.78,23300.0,11.809,11.8237,11.457,11.5743,23300.0
2009-01-02 10:00:00,15.74,15.95,15.61,15.95,8800.0,11.545,11.699,11.4496,11.699,8800.0
2009-01-02 10:30:00,15.96,16.02,15.9,16.02,26600.0,11.7063,11.7503,11.6623,11.7503,26600.0
2009-01-02 11:00:00,16.02,16.02,15.87,16.02,18400.0,11.7503,11.7503,11.6403,11.7503,18400.0
2009-01-02 11:30:00,16.02,16.11,15.93,15.99,29400.0,11.7503,11.8164,11.6843,11.7283,29400.0
2009-01-02 12:00:00,16.0,16.03,15.89,15.96,24300.0,11.7357,11.7577,11.655,11.7063,24300.0
2009-01-02 12:30:00,15.96,16.0,15.93,16.0,18500.0,11.7063,11.7357,11.6843,11.7357,18500.0
2009-01-02 13:00:00,15.97,16.06,15.96,16.06,15900.0,11.7137,11.7797,11.7063,11.7797,15900.0
2009-01-02 13:30:00,16.06,16.08,15.94,16.03,30600.0,11.7797,11.7944,11.6917,11.7577,30600.0
2009-01-02 14:00:00,16.02,16.03,15.86,15.94,12000.0,11.7503,11.7577,11.633,11.6917,12000.0
2009-01-02 14:30:00,15.94,16.08,15.88,16.02,13900.0,11.6917,11.7944,11.6477,11.7503,13900.0
2009-01-02 15:00:00,16.03,16.07,15.95,16.04,15900.0,11.7577,11.787,11.699,11.765,15900.0
2009-01-02 15:30:00,16.04,16.14,15.99,15.99,64600.0,11.765,11.8384,11.7283,11.7283,64600.0
2009-01-05 09:30:00,14.59,15.45,14.46,14.74,95300.0,10.7015,11.3323,10.6061,10.8115,95300.0
2009-01-05 10:00:00,14.77,14.93,14.76,14.86,27100.0,10.8335,10.9509,10.8262,10.8995,27100.0
2009-01-05 10:30:00,14.86,15.0,14.84,14.84,37400.0,10.8995,11.0022,10.8848,10.8848,37400.0
2009-01-05 11:00:00,14.83,14.96,14.8,14.96,16700.0,10.8775,10.9729,10.8555,10.9729,16700.0
2009-01-05 11:30:00,14.95,15.1,14.95,14.98,31700.0,10.9655,11.0755,10.9655,10.9875,31700.0
2009-01-05 12:00:00,14.98,15.02,14.86,14.97,23700.0,10.9875,11.0169,10.8995,10.9802,23700.0
2009-01-05 12:30:00,14.95,15.02,14.93,14.94,31400.0,10.9655,11.0169,10.9509,10.9582,31400.0
2009-01-05 13:00:00,14.96,15.07,14.93,14.97,23300.0,10.9729,11.0535,10.9509,10.9802,23300.0
2009-01-05 13:30:00,14.97,15.0,14.89,14.97,19100.0,10.9802,11.0022,10.9215,10.9802,19100.0
2009-01-05 14:00:00,14.98,15.11,14.92,15.02,33200.0,10.9875,11.0829,10.9435,11.0169,33200.0
2009-01-05 14:30:00,15.0,15.06,14.92,14.98,42200.0,11.0022,11.0462,10.9435,10.9875,42200.0
2009-01-05 15:00:00,14.99,15.05,14.92,15.01,36400.0,10.9949,11.0389,10.9435,11.0095,36400.0
2009-01-05 15:30:00,14.99,15.01,14.89,14.93,81700.0,10.9949,11.0095,10.9215,10.9509,81700.0
2009-01-06 09:30:00,15.17,15.22,14.74,14.86,41600.0,11.1269,11.1636,10.8115,10.8995,41600.0
2009-01-06 10:00:00,14.86,14.9,14.74,14.8,25000.0,10.8995,10.9289,10.8115,10.8555,25000.0
2009-01-06 10:30:00,14.77,14.87,14.77,14.78,19200.0,10.8335,10.9068,10.8335,10.8408,19200.0
2009-01-06 11:00:00,14.79,14.79,14.43,14.46,76500.0,10.8482,10.8482,10.5841,10.6061,76500.0
2009-01-06 11:30:00,14.47,14.61,14.45,14.58,29900.0,10.6135,10.7161,10.5988,10.6941,29900.0
2009-01-06 12:00:00,14.57,14.58,14.48,14.53,26900.0,10.6868,10.6941,10.6208,10.6575,26900.0
2009-01-06 12:30:00,14.54,14.59,14.48,14.56,30800.0,10.6648,10.7015,10.6208,10.6795,30800.0
2009-01-06 13:00:00,14.55,14.59,14.36,14.39,45300.0,10.6721,10.7015,10.5328,10.5548,45300.0
2009-01-06 13:30:00,14.39,14.45,14.3,14.33,36500.0,10.5548,10.5988,10.4888,10.5108,36500.0
2009-01-06 14:00:00,14.32,14.42,14.29,14.35,34100.0,10.5034,10.5768,10.4814,10.5254,34100.0
2009-01-06 14:30:00,14.32,14.39,14.28,14.36,118900.0,10.5034,10.5548,10.4741,10.5328,118900.0
2009-01-06 15:00:00,14.37,14.37,14.14,14.15,99700.0,10.5401,10.5401,10.3714,10.3787,99700.0
2009-01-06 15:30:00,14.15,14.2,14.06,14.14,141100.0,10.3787,10.4154,10.3127,10.3714,141100.0
2009-01-07 09:30:00,14.14,14.14,13.65,13.7,79600.0,10.3714,10.3714,10.012,10.0487,79600.0
2009-01-07 10:00:00,13.73,13.74,13.39,13.44,67900.0,10.0707,10.078,9.8213,9.858,67900.0
2009-01-07 10:30:00,13.44,13.45,13.34,13.45,43500.0,9.858,9.8653,9.7846,9.8653,43500.0
2009-01-07 11:00:00,13.43,13.5,13.41,13.43,36400.0,9.8506,9.902,9.836,9.8506,36400.0
2009-01-07 11:30:00,13.45,13.61,13.44,13.57,23200.0,9.8653,9.9827,9.858,9.9533,23200.0
2009-01-07 12:00:00,13.55,13.58,13.41,13.44,33100.0,9.9387,9.9607,9.836,9.858,33100.0
2009-01-07 12:30:00,13.44,13.44,13.39,13.43,23600.0,9.858,9.858,9.8213,9.8506,23600.0
2009-01-07 13:00:00,13.43,13.43,13.38,13.39,14400.0,9.8506,9.8506,9.814,9.8213,14400.0
2009-01-07 13:30:00,13.4,13.41,13.36,13.39,108800.0,9.8286,9.836,9.7993,9.8213,108800.0
2009-01-07 14:00:00,13.4,13.45,13.35,13.42,130000.0,9.8286,9.8653,9.792,9.8433,130000.0
2009-01-07 14:30:00,13.4,13.42,13.3,13.4,70300.0,9.8286,9.8433,9.7553,9.8286,70300.0
2009-01-07 15:00:00,13.4,13.42,13.39,13.42,74000.0,9.8286,9.8433,9.8213,9.8433,74000.0
2009-01-07 15:30:00,13.42,13.65,13.42,13.6,288100.0,9.8433,10.012,9.8433,9.9753,288100.0
2009-01-08 09:30:00,13.48,13.48,13.23,13.28,46700.0,9.8873,9.8873,9.7039,9.7406,46700.0
2009-01-08 10:00:00,13.28,13.28,13.02,13.19,57800.0,9.7406,9.7406,9.5499,9.6746,57800.0
2009-01-08 10:30:00,13.22,13.25,13.15,13.25,40000.0,9.6966,9.7186,9.6453,9.7186,40000.0
2009-01-08 11:00:00,13.25,13.26,13.05,13.05,26700.0,9.7186,9.7259,9.5719,9.5719,26700.0
2009-01-08 11:30:00,13.05,13.05,12.96,12.99,31200.0,9.5719,9.5719,9.5059,9.5279,31200.0
2009-01-08 12:00:00,12.99,13.03,12.97,13.0,36900.0,9.5279,9.5572,9.5132,9.5352,36900.0
2009-01-08 12:30:00,12.99,13.0,12.7,12.72,89100.0,9.5279,9.5352,9.3152,9.3299,89100.0
2009-01-08 13:00:00,12.72,12.79,12.68,12.76,40900.0,9.3299,9.3812,9.3005,9.3592,40900.0
2009-01-08 13:30:00,12.76,12.76,12.48,12.53,77800.0,9.3592,9.3592,9.1538,9.1905,77800.0
2009-01-08 14:00:00,12.53,12.72,12.53,12.7,104800.0,9.1905,9.3299,9.1905,9.3152,104800.0
2009-01-08 14:30:00,12.7,12.89,12.65,12.86,74400.0,9.3152,9.4546,9.2785,9.4326,74400.0
2009-01-08 15:00:00,12.88,12.92,12.81,12.83,59800.0,9.4472,9.4766,9.3959,9.4105,59800.0
2009-01-08 15:30:00,12.82,13.09,12.82,13.09,258400.0,9.4032,9.6013,9.4032,9.6013,258400.0
2009-01-09 09:30:00,12.89,12.89,12.51,12.66,115000.0,9.4546,9.4546,9.1758,9.2859,115000.0
2009-01-09 10:00:00,12.65,12.72,12.57,12.6,59300.0,9.2785,9.3299,9.2198,9.2418,59300.0
2009-01-09 10:30:00,12.6,12.6,12.5,12.5,74800.0,9.2418,9.2418,9.1685,9.1685,74800.0
2009-01-09 11:00:00,12.5,12.62,12.45,12.51,59200.0,9.1685,9.2565,9.1318,9.1758,59200.0
2009-01-09 11:30:00,12.52,12.53,12.45,12.49,23600.0,9.1832,9.1905,9.1318,9.1612,23600.0
2009-01-09 12:00:00,12.49,12.53,12.45,12.47,33700.0,9.1612,9.1905,9.1318,9.1465,33700.0
2009-01-09 12:30:00,12.47,12.49,12.38,12.4,52100.0,9.1465,9.1612,9.0805,9.0952,52100.0
2009-01-09 13:00:00,12.41,12.43,12.28,12.36,31600.0,9.1025,9.1172,9.0071,9.0658,31600.0
2009-01-09 13:30:00,12.36,12.45,12.26,12.27,33800.0,9.0658,9.1318,8.9925,8.9998,33800.0
2009-01-09 14:00:00,12.27,12.37,12.27,12.32,31400.0,8.9998,9.0731,8.9998,9.0365,31400.0
2009-01-09 14:30:00,12.33,12.38,12.3,12.37,28500.0,9.0438,9.0805,9.0218,9.0731,28500.0
2009-01-09 15:00:00,12.36,12.39,12.25,12.32,73200.0,9.0658,9.0878,8.9851,9.0365,73200.0
2009-01-09 15:30:00,12.32,12.42,12.27,12.27,217500.0,9.0365,9.1098,8.9998,8.9998,217500.0
2009-01-12 09:30:00,12.05,12.07,11.7,12.05,118100.0,8.8384,8.8531,8.5817,8.8384,118100.0
2009-01-12 10:00:00,12.07,12.1,11.94,12.0,49200.0,8.8531,8.8751,8.7577,8.8018,49200.0
2009-01-12 10:30:00,11.99,12.05,11.9,11.94,104100.0,8.7944,8.8384,8.7284,8.7577,104100.0
2009-01-12 11:00:00,11.94,12.06,11.85,11.9,85000.0,8.7577,8.8458,8.6917,8.7284,85000.0
2009-01-12 11:30:00,11.9,11.95,11.84,11.94,48100.0,8.7284,8.7651,8.6844,8.7577,48100.0
2009-01-12 12:00:00,11.93,12.0,11.9,11.98,46700.0,8.7504,8.8018,8.7284,8.7871,46700.0
2009-01-12 12:30:00,11.99,12.01,11.97,11.98,61800.0,8.7944,8.8091,8.7798,8.7871,61800.0
2009-01-12 13:00:00,11.98,11.99,11.86,11.87,54100.0,8.7871,8.7944,8.6991,8.7064,54100.0
2009-01-12 13:30:00,11.87,11.97,11.87,11.92,37200.0,8.7064,8.7798,8.7064,8.7431,37200.0
2009-01-12 14:00:00,11.91,11.92,11.8,11.8,45300.0,8.7357,8.7431,8.6551,8.6551,45300.0
2009-01-12 14:30:00,11.8,11.8,11.59,11.67,78700.0,8.6551,8.6551,8.501,8.5597,78700.0
2009-01-12 15:00:00,11.67,11.71,11.53,11.6,74200.0,8.5597,8.589,8.457,8.5084,74200.0
2009-01-12 15:30:00,11.6,11.65,11.52,11.57,144600.0,8.5084,8.545,8.4497,8.4864,144600.0
2009-01-13 09:30:00,11.6,11.72,11.32,11.62,51200.0,8.5084,8.5964,8.303,8.523,51200.0
2009-01-13 10:00:00,11.62,11.71,11.46,11.53,33100.0,8.523,8.589,8.4057,8.457,33100.0
2009-01-13 10:30:00,11.53,11.59,11.34,11.56,102500.0,8.457,8.501,8.3177,8.479,102500.0
2009-01-13 11:00:00,11.54,11.59,11.45,11.53,56100.0,8.4644,8.501,8.3983,8.457,56100.0
2009-01-13 11:30:00,11.51,11.61,11.49,11.54,67000.0,8.4424,8.5157,8.4277,8.4644,67000.0
2009-01-13 12:00:00,11.57,11.57,11.49,11.52,39600.0,8.4864,8.4864,8.4277,8.4497,39600.0
2009-01-13 12:30:00,11.53,11.57,11.49,11.53,24500.0,8.457,8.4864,8.4277,8.457,24500.0
2009-01-13 13:00:00,11.53,11.56,11.48,11.51,20500.0,8.457,8.479,8.4203,8.4424,20500.0
2009-01-13 13:30:00,11.5,11.51,11.41,11.41,26500.0,8.435,8.4424,8.369,8.369,26500.0
2009-01-13 14:00:00,11.41,11.54,11.41,11.49,16700.0,8.369,8.4644,8.369,8.4277,16700.0
2009-01-13 14:30:00,11.49,11.65,11.49,11.61,41800.0,8.4277,8.545,8.4277,8.5157,41800.0
2009-01-13 15:00:00,11.6,11.69,11.52,11.68,100100.0,8.5084,8.5744,8.4497,8.567,100100.0
2009-01-13 15:30:00,11.69,11.8,11.61,11.77,133700.0,8.5744,8.6551,8.5157,8.6331,133700.0
2009-01-14 09:30:00,11.39,11.64,11.16,11.26,74700.0,8.3543,8.5377,8.1856,8.259,74700.0
2009-01-14 10:00:00,11.24,11.36,11.21,11.23,54500.0,8.2443,8.3323,8.2223,8.237,54500.0
2009-01-14 10:30:00,11.24,11.25,10.9,10.97,117700.0,8.2443,8.2516,7.9949,8.0463,117700.0
2009-01-14 11:00:00,10.98,11.0,10.85,11.0,34400.0,8.0536,8.0683,7.9583,8.0683,34400.0
2009-01-14 11:30:00,11.0,11.0,10.97,10.99,33300.0,8.0683,8.0683,8.0463,8.0609,33300.0
2009-01-14 12:00:00,10.99,11.0,10.95,11.0,32300.0,8.0609,8.0683,8.0316,8.0683,32300.0
2009-01-14 12:30:00,11.0,11.04,10.99,11.04,36500.0,8.0683,8.0976,8.0609,8.0976,36500.0
2009-01-14 13:00:00,11.05,11.1,11.01,11.05,21100.0,8.105,8.1416,8.0756,8.105,21100.0
2009-01-14 13:30:00,11.05,11.06,11.0,11.02,31200.0,8.105,8.1123,8.0683,8.0829,31200.0
2009-01-14 14:00:00,11.01,11.1,11.01,11.09,42300.0,8.0756,8.1416,8.0756,8.1343,42300.0
2009-01-14 14:30:00,11.1,11.19,11.08,11.15,68500.0,8.1416,8.2076,8.127,8.1783,68500.0
2009-01-14 15:00:00,11.15,11.15,10.92,10.94,93000.0,8.1783,8.1783,8.0096,8.0243,93000.0
2009-01-14 15:30:00,10.92,11.02,10.85,10.85,130200.0,8.0096,8.0829,7.9583,7.9583,130200.0
2009-01-15 09:30:00,10.85,10.85,10.03,10.21,95100.0,7.9583,7.9583,7.3568,7.4888,95100.0
2009-01-15 10:00:00,10.19,10.21,9.66,9.8,104400.0,7.4742,7.4888,7.0854,7.1881,104400.0
2009-01-15 10:30:00,9.8,9.88,9.61,9.84,67900.0,7.1881,7.2468,7.0487,7.2174,67900.0
2009-01-15 11:00:00,9.84,9.96,9.78,9.86,70000.0,7.2174,7.3055,7.1734,7.2321,70000.0
2009-01-15 11:30:00,9.85,9.87,9.67,9.69,55000.0,7.2248,7.2394,7.0928,7.1074,55000.0
2009-01-15 12:00:00,9.69,9.69,9.46,9.5,86400.0,7.1074,7.1074,6.9387,6.9681,86400.0
2009-01-15 12:30:00,9.5,9.62,9.46,9.57,69000.0,6.9681,7.0561,6.9387,7.0194,69000.0
2009-01-15 13:00:00,9.57,9.61,9.52,9.58,50900.0,7.0194,7.0487,6.9827,7.0267,50900.0
2009-01-15 13:30:00,9.58,9.88,9.57,9.87,82800.0,7.0267,7.2468,7.0194,7.2394,82800.0
2009-01-15 14:00:00,9.87,10.02,9.8,9.96,99400.0,7.2394,7.3495,7.1881,7.3055,99400.0
2009-01-15 14:30:00,9.98,10.26,9.96,10.07,81400.0,7.3201,7.5255,7.3055,7.3861,81400.0
2009-01-15 15:00:00,10.07,10.11,9.91,9.92,98600.0,7.3861,7.4155,7.2688,7.2761,98600.0
2009-01-15 15:30:00,9.93,9.93,9.62,9.79,199000.0,7.2835,7.2835,7.0561,7.1808,199000.0
2009-01-16 09:30:00,10.15,10.25,9.74,9.82,135200.0,7.4448,7.5182,7.1441,7.2028,135200.0
2009-01-16 10:00:00,9.83,9.93,9.77,9.88,33900.0,7.2101,7.2835,7.1661,7.2468,33900.0
2009-01-16 10:30:00,9.88,9.91,9.59,9.6,72800.0,7.2468,7.2688,7.0341,7.0414,72800.0
2009-01-16 11:00:00,9.59,9.65,9.4,9.46,70000.0,7.0341,7.0781,6.8947,6.9387,70000.0
2009-01-16 11:30:00,9.49,9.51,9.38,9.47,45200.0,6.9607,6.9754,6.88,6.9461,45200.0
2009-01-16 12:00:00,9.47,9.5,9.38,9.44,56200.0,6.9461,6.9681,6.88,6.9241,56200.0
2009-01-16 12:30:00,9.45,9.66,9.43,9.65,118600.0,6.9314,7.0854,6.9167,7.0781,118600.0
2009-01-16 13:00:00,9.65,9.74,9.53,9.59,60500.0,7.0781,7.1441,6.9901,7.0341,60500.0
2009-01-16 13:30:00,9.57,9.76,9.53,9.69,84000.0,7.0194,7.1588,6.9901,7.1074,84000.0
2009-01-16 14:00:00,9.71,9.92,9.71,9.82,58300.0,7.1221,7.2761,7.1221,7.2028,58300.0
2009-01-16 14:30:00,9.82,9.85,9.7,9.82,74800.0,7.2028,7.2248,7.1148,7.2028,74800.0
2009-01-16 15:00:00,9.82,10.02,9.73,9.9,106400.0,7.2028,7.3495,7.1368,7.2615,106400.0
2009-01-16 15:30:00,9.88,10.0,9.85,10.0,161100.0,7.2468,7.3348,7.2248,7.3348,161100.0
2009-01-20 09:30:00,9.74,9.86,8.91,9.02,157000.0,7.1441,7.2321,6.5353,6.616,157000.0
2009-01-20 10:00:00,9.01,9.27,9.0,9.21,74100.0,6.6087,6.7994,6.6013,6.7553,74100.0
2009-01-20 10:30:00,9.19,9.19,8.76,8.77,74600.0,6.7407,6.7407,6.4253,6.4326,74600.0
2009-01-20 11:00:00,8.77,8.86,8.71,8.81,52100.0,6.4326,6.4986,6.3886,6.462,52100.0
2009-01-20 11:30:00,8.81,9.11,8.81,9.1,53700.0,6.462,6.682,6.462,6.6747,53700.0
2009-01-20 12:00:00,9.1,9.21,9.09,9.13,68100.0,6.6747,6.7553,6.6673,6.6967,68100.0
2009-01-20 12:30:00,9.13,9.24,9.12,9.17,78700.0,6.6967,6.7774,6.6893,6.726,78700.0
2009-01-20 13:00:00,9.17,9.18,9.08,9.11,75300.0,6.726,6.7333,6.66,6.682,75300.0
2009-01-20 13:30:00,9.11,9.14,9.02,9.04,61800.0,6.682,6.704,6.616,6.6307,61800.0
2009-01-20 14:00:00,9.02,9.05,8.9,8.95,45800.0,6.616,6.638,6.528,6.5646,45800.0
2009-01-20 14:30:00,8.94,8.97,8.77,8.81,43200.0,6.5573,6.5793,6.4326,6.462,43200.0
2009-01-20 15:00:00,8.8,8.83,8.74,8.81,112100.0,6.4546,6.4766,6.4106,6.462,112100.0
2009-01-20 15:30:00,8.79,8.88,8.66,8.66,250100.0,6.4473,6.5133,6.3519,6.3519,250100.0
2009-01-21 09:30:00,8.5,9.05,8.5,8.89,82100.0,6.2346,6.638,6.2346,6.5206,82100.0
2009-01-21 10:00:00,8.89,8.9,8.54,8.72,117000.0,6.5206,6.528,6.2639,6.3959,117000.0
2009-01-21 10:30:00,8.73,8.75,8.49,8.52,60000.0,6.4033,6.4179,6.2272,6.2492,60000.0
2009-01-21 11:00:00,8.51,8.63,8.47,8.63,46400.0,6.2419,6.3299,6.2126,6.3299,46400.0
2009-01-21 11:30:00,8.64,8.87,8.63,8.77,54600.0,6.3373,6.506,6.3299,6.4326,54600.0
2009-01-21 12:00:00,8.77,8.87,8.72,8.78,45500.0,6.4326,6.506,6.3959,6.44,45500.0
2009-01-21 12:30:00,8.77,8.86,8.77,8.84,46000.0,6.4326,6.4986,6.4326,6.484,46000.0
2009-01-21 13:00:00,8.83,8.9,8.81,8.83,66500.0,6.4766,6.528,6.462,6.4766,66500.0
2009-01-21 13:30:00,8.83,8.89,8.75,8.8,69200.0,6.4766,6.5206,6.4179,6.4546,69200.0
2009-01-21 14:00:00,8.81,8.97,8.81,8.93,97000.0,6.462,6.5793,6.462,6.55,97000.0
2009-01-21 14:30:00,8.95,9.14,8.95,9.13,67800.0,6.5646,6.704,6.5646,6.6967,67800.0
2009-01-21 15:00:00,9.14,9.35,9.12,9.33,117400.0,6.704,6.858,6.6893,6.8434,117400.0
2009-01-21 15:30:00,9.31,9.61,9.29,9.6,229900.0,6.8287,7.0487,6.814,7.0414,229900.0
2009-01-22 09:30:00,9.35,9.51,9.1,9.1,43500.0,6.858,6.9754,6.6747,6.6747,43500.0
2009-01-22 10:00:00,9.11,9.29,8.98,9.0,37000.0,6.682,6.814,6.5866,6.6013,37000.0
2009-01-22 10:30:00,9.0,9.05,8.8,9.0,46000.0,6.6013,6.638,6.4546,6.6013,46000.0
2009-01-22 11:00:00,9.01,9.01,8.86,8.86,77200.0,6.6087,6.6087,6.4986,6.4986,77200.0
2009-01-22 11:30:00,8.85,8.86,8.62,8.63,61100.0,6.4913,6.4986,6.3226,6.3299,61100.0
2009-01-22 12:00:00,8.62,8.86,8.61,8.85,54300.0,6.3226,6.4986,6.3153,6.4913,54300.0
2009-01-22 12:30:00,8.86,9.11,8.81,9.0,70600.0,6.4986,6.682,6.462,6.6013,70600.0
2009-01-22 13:00:00,9.0,9.05,8.75,8.82,104300.0,6.6013,6.638,6.4179,6.4693,104300.0
2009-01-22 13:30:00,8.77,8.94,8.73,8.9,39700.0,6.4326,6.5573,6.4033,6.528,39700.0
2009-01-22 14:00:00,8.9,9.12,8.88,9.01,221100.0,6.528,6.6893,6.5133,6.6087,221100.0
2009-01-22 14:30:00,9.01,9.01,8.82,8.9,43100.0,6.6087,6.6087,6.4693,6.528,43100.0
2009-01-22 15:00:00,8.9,8.92,8.75,8.91,95500.0,6.528,6.5426,6.4179,6.5353,95500.0
2009-01-22 15:30:00,8.9,9.02,8.75,8.75,265400.0,6.528,6.616,6.4179,6.4179,265400.0
2009-01-23 09:30:00,8.51,8.59,8.12,8.46,150700.0,6.2419,6.3006,5.9559,6.2052,150700.0
2009-01-23 10:00:00,8.46,8.55,8.38,8.41,141700.0,6.2052,6.2713,6.1466,6.1686,141700.0
2009-01-23 10:30:00,8.41,8.49,8.2,8.43,123200.0,6.1686,6.2272,6.0145,6.1832,123200.0
2009-01-23 11:00:00,8.41,8.8,8.41,8.65,111600.0,6.1686,6.4546,6.1686,6.3446,111600.0
2009-01-23 11:30:00,8.66,8.68,8.4,8.43,82600.0,6.3519,6.3666,6.1612,6.1832,82600.0
2009-01-23 12:00:00,8.42,8.61,8.41,8.59,103100.0,6.1759,6.3153,6.1686,6.3006,103100.0
2009-01-23 12:30:00,8.56,8.6,8.42,8.51,51500.0,6.2786,6.3079,6.1759,6.2419,51500.0
2009-01-23 13:00:00,8.47,8.57,8.45,8.51,79300.0,6.2126,6.2859,6.1979,6.2419,79300.0
2009-01-23 13:30:00,8.49,8.6,8.48,8.6,58400.0,6.2272,6.3079,6.2199,6.3079,58400.0
2009-01-23 14:00:00,8.6,8.65,8.54,8.62,92100.0,6.3079,6.3446,6.2639,6.3226,92100.0
2009-01-23 14:30:00,8.61,8.61,8.46,8.51,127000.0,6.3153,6.3153,6.2052,6.2419,127000.0
2009-01-23 15:00:00,8.52,8.73,8.48,8.69,185800.0,6.2492,6.4033,6.2199,6.3739,185800.0
2009-01-23 15:30:00,8.7,8.84,8.68,8.81,282700.0,6.3813,6.484,6.3666,6.462,282700.0
2009-01-26 09:30:00,8.94,9.0,8.66,8.99,92500.0,6.5573,6.6013,6.3519,6.594,92500.0
2009-01-26 10:00:00,9.0,9.38,9.0,9.29,79000.0,6.6013,6.88,6.6013,6.814,79000.0
2009-01-26 10:30:00,9.28,9.34,9.23,9.25,55700.0,6.8067,6.8507,6.77,6.7847,55700.0
2009-01-26 11:00:00,9.25,9.31,9.15,9.29,65100.0,6.7847,6.8287,6.7113,6.814,65100.0
2009-01-26 11:30:00,9.29,9.32,9.28,9.28,35900.0,6.814,6.836,6.8067,6.8067,35900.0
2009-01-26 12:00:00,9.28,9.36,9.25,9.33,66500.0,6.8067,6.8654,6.7847,6.8434,66500.0
2009-01-26 12:30:00,9.33,9.35,9.28,9.29,48000.0,6.8434,6.858,6.8067,6.814,48000.0
2009-01-26 13:00:00,9.28,9.36,9.28,9.29,41000.0,6.8067,6.8654,6.8067,6.814,41000.0
2009-01-26 13:30:00,9.28,9.28,9.08,9.11,83800.0,6.8067,6.8067,6.66,6.682,83800.0
2009-01-26 14:00:00,9.11,9.11,8.93,8.99,97600.0,6.682,6.682,6.55,6.594,97600.0
2009-01-26 14:30:00,8.99,9.08,8.95,9.08,70100.0,6.594,6.66,6.5646,6.66,70100.0
2009-01-26 15:00:00,9.11,9.18,9.04,9.14,77400.0,6.682,6.7333,6.6307,6.704,77400.0
2009-01-26 15:30:00,9.15,9.16,8.94,8.97,128300.0,6.7113,6.7187,6.5573,6.5793,128300.0
2009-01-27 09:30:00,9.09,9.25,8.95,9.09,59400.0,6.6673,6.7847,6.5646,6.6673,59400.0
2009-01-27 10:00:00,9.09,9.16,9.0,9.09,30700.0,6.6673,6.7187,6.6013,6.6673,30700.0
2009-01-27 10:30:00,9.09,9.11,9.0,9.07,42500.0,6.6673,6.682,6.6013,6.6527,42500.0
2009-01-27 11:00:00,9.08,9.22,9.06,9.2,33200.0,6.66,6.7627,6.6453,6.748,33200.0
2009-01-27 11:30:00,9.21,9.24,9.12,9.2,35000.0,6.7553,6.7774,6.6893,6.748,35000.0
2009-01-27 12:00:00,9.21,9.27,9.19,9.27,27400.0,6.7553,6.7994,6.7407,6.7994,27400.0
2009-01-27 12:30:00,9.25,9.42,9.25,9.39,29700.0,6.7847,6.9094,6.7847,6.8874,29700.0
2009-01-27 13:00:00,9.4,9.46,9.34,9.39,26000.0,6.8947,6.9387,6.8507,6.8874,26000.0
2009-01-27 13:30:00,9.39,9.5,9.38,9.48,52300.0,6.8874,6.9681,6.88,6.9534,52300.0
2009-01-27 14:00:00,9.48,9.48,9.38,9.38,43000.0,6.9534,6.9534,6.88,6.88,43000.0
2009-01-27 14:30:00,9.37,9.42,9.33,9.4,90600.0,6.8727,6.9094,6.8434,6.8947,90600.0
2009-01-27 15:00:00,9.4,9.4,9.31,9.34,103100.0,6.8947,6.8947,6.8287,6.8507,103100.0
2009-01-27 15:30:00,9.33,9.34,9.28,9.32,144300.0,6.8434,6.8507,6.8067,6.836,144300.0
2009-01-28 09:30:00,9.78,10.65,9.76,10.35,352500.0,7.1734,7.8116,7.1588,7.5915,352500.0
2009-01-28 10:00:00,10.37,10.56,10.36,10.48,173500.0,7.6062,7.7455,7.5989,7.6869,173500.0
2009-01-28 10:30:00,10.49,10.5,10.38,10.4,108300.0,7.6942,7.7015,7.6135,7.6282,108300.0
2009-01-28 11:00:00,10.41,10.64,10.4,10.58,93600.0,7.6355,7.8042,7.6282,7.7602,93600.0
2009-01-28 11:30:00,10.59,10.62,10.5,10.5,85500.0,7.7676,7.7896,7.7015,7.7015,85500.0
2009-01-28 12:00:00,10.5,10.53,10.37,10.46,74000.0,7.7015,7.7235,7.6062,7.6722,74000.0
2009-01-28 12:30:00,10.45,10.52,10.35,10.35,66200.0,7.6649,7.7162,7.5915,7.5915,66200.0
2009-01-28 13:00:00,10.34,10.39,10.25,10.38,52400.0,7.5842,7.6209,7.5182,7.6135,52400.0
2009-01-28 13:30:00,10.4,10.55,10.33,10.5,136400.0,7.6282,7.7382,7.5768,7.7015,136400.0
2009-01-28 14:00:00,10.5,10.6,10.47,10.54,60700.0,7.7015,7.7749,7.6795,7.7309,60700.0
2009-01-28 14:30:00,10.54,10.55,10.42,10.45,63900.0,7.7309,7.7382,7.6429,7.6649,63900.0
2009-01-28 15:00:00,10.45,10.55,10.26,10.32,87900.0,7.6649,7.7382,7.5255,7.5695,87900.0
2009-01-28 15:30:00,10.32,10.4,10.2,10.3,414200.0,7.5695,7.6282,7.4815,7.5548,414200.0
2009-01-29 09:30:00,9.8,10.08,9.42,9.92,139300.0,7.1881,7.3935,6.9094,7.2761,139300.0
2009-01-29 10:00:00,9.92,10.01,9.83,9.95,61600.0,7.2761,7.3421,7.2101,7.2981,61600.0
2009-01-29 10:30:00,9.95,10.07,9.88,10.05,101100.0,7.2981,7.3861,7.2468,7.3715,101100.0
2009-01-29 11:00:00,10.06,10.14,9.97,10.01,131000.0,7.3788,7.4375,7.3128,7.3421,131000.0
2009-01-29 11:30:00,10.0,10.01,9.99,9.99,116300.0,7.3348,7.3421,7.3275,7.3275,116300.0
2009-01-29 12:00:00,9.99,10.0,9.79,9.86,98500.0,7.3275,7.3348,7.1808,7.2321,98500.0
2009-01-29 12:30:00,9.86,9.86,9.78,9.8,30100.0,7.2321,7.2321,7.1734,7.1881,30100.0
2009-01-29 13:00:00,9.79,9.82,9.76,9.8,21600.0,7.1808,7.2028,7.1588,7.1881,21600.0
2009-01-29 13:30:00,9.8,9.86,9.78,9.86,63500.0,7.1881,7.2321,7.1734,7.2321,63500.0
2009-01-29 14:00:00,9.86,9.88,9.85,9.88,46000.0,7.2321,7.2468,7.2248,7.2468,46000.0
2009-01-29 14:30:00,9.87,9.92,9.77,9.8,95900.0,7.2394,7.2761,7.1661,7.1881,95900.0
2009-01-29 15:00:00,9.8,9.9,9.76,9.86,249900.0,7.1881,7.2615,7.1588,7.2321,249900.0
2009-01-29 15:30:00,9.85,9.86,9.54,9.68,447400.0,7.2248,7.2321,6.9974,7.1001,447400.0
2009-01-30 09:30:00,9.54,10.14,9.54,10.02,55200.0,6.9974,7.4375,6.9974,7.3495,55200.0
2009-01-30 10:00:00,10.02,10.11,9.98,10.0,95800.0,7.3495,7.4155,7.3201,7.3348,95800.0
2009-01-30 10:30:00,10.0,10.08,9.85,9.9,109600.0,7.3348,7.3935,7.2248,7.2615,109600.0
2009-01-30 11:00:00,9.9,10.01,9.76,9.78,52600.0,7.2615,7.3421,7.1588,7.1734,52600.0
2009-01-30 11:30:00,9.79,9.98,9.75,9.94,66000.0,7.1808,7.3201,7.1514,7.2908,66000.0
2009-01-30 12:00:00,9.95,10.04,9.85,10.01,39100.0,7.2981,7.3641,7.2248,7.3421,39100.0
2009-01-30 12:30:00,10.02,10.02,9.92,10.0,34100.0,7.3495,7.3495,7.2761,7.3348,34100.0
2009-01-30 13:00:00,10.01,10.06,9.89,9.92,41200.0,7.3421,7.3788,7.2541,7.2761,41200.0
2009-01-30 13:30:00,9.91,9.91,9.74,9.82,63500.0,7.2688,7.2688,7.1441,7.2028,63500.0
2009-01-30 14:00:00,9.82,9.87,9.63,9.7,62200.0,7.2028,7.2394,7.0634,7.1148,62200.0
2009-01-30 14:30:00,9.7,9.73,9.59,9.6,48200.0,7.1148,7.1368,7.0341,7.0414,48200.0
2009-01-30 15:00:00,9.59,9.66,9.48,9.48,104700.0,7.0341,7.0854,6.9534,6.9534,104700.0
2009-01-30 15:30:00,9.48,9.55,9.39,9.48,229300.0,6.9534,7.0047,6.8874,6.9534,229300.0
2009-02-02 09:30:00,9.3,9.41,9.11,9.3,47600.0,6.8214,6.902,6.682,6.8214,47600.0
2009-02-02 10:00:00,9.33,9.54,9.31,9.44,59600.0,6.8434,6.9974,6.8287,6.9241,59600.0
2009-02-02 10:30:00,9.44,9.46,9.32,9.37,67300.0,6.9241,6.9387,6.836,6.8727,67300.0
2009-02-02 11:00:00,9.37,9.41,9.35,9.38,22400.0,6.8727,6.902,6.858,6.88,22400.0
2009-02-02 11:30:00,9.37,9.4,9.36,9.39,58800.0,6.8727,6.8947,6.8654,6.8874,58800.0
2009-02-02 12:00:00,9.39,9.49,9.38,9.47,43300.0,6.8874,6.9607,6.88,6.9461,43300.0
2009-02-02 12:30:00,9.47,9.58,9.47,9.56,37100.0,6.9461,7.0267,6.9461,7.0121,37100.0
2009-02-02 13:00:00,9.56,9.57,9.46,9.46,26600.0,7.0121,7.0194,6.9387,6.9387,26600.0
2009-02-02 13:30:00,9.46,9.48,9.41,9.43,58400.0,6.9387,6.9534,6.902,6.9167,58400.0
2009-02-02 14:00:00,9.43,9.44,9.38,9.38,70400.0,6.9167,6.9241,6.88,6.88,70400.0
2009-02-02 14:30:00,9.39,9.39,9.33,9.36,59300.0,6.8874,6.8874,6.8434,6.8654,59300.0
2009-02-02 15:00:00,9.36,9.51,9.36,9.5,92000.0,6.8654,6.9754,6.8654,6.9681,92000.0
2009-02-02 15:30:00,9.5,9.61,9.5,9.6,168700.0,6.9681,7.0487,6.9681,7.0414,168700.0
2009-02-03 09:30:00,9.66,9.78,9.36,9.43,37100.0,7.0854,7.1734,6.8654,6.9167,37100.0
2009-02-03 10:00:00,9.42,9.53,9.08,9.12,62000.0,6.9094,6.9901,6.66,6.6893,62000.0
2009-02-03 10:30:00,9.12,9.27,9.12,9.25,108800.0,6.6893,6.7994,6.6893,6.7847,108800.0
2009-02-03 11:00:00,9.25,9.31,9.22,9.25,87700.0,6.7847,6.8287,6.7627,6.7847,87700.0
2009-02-03 11:30:00,9.25,9.26,9.02,9.03,89300.0,6.7847,6.792,6.616,6.6233,89300.0
2009-02-03 12:00:00,9.04,9.05,8.89,8.89,67400.0,6.6307,6.638,6.5206,6.5206,67400.0
2009-02-03 12:30:00,8.89,8.92,8.82,8.83,46400.0,6.5206,6.5426,6.4693,6.4766,46400.0
2009-02-03 13:00:00,8.81,8.87,8.81,8.85,38000.0,6.462,6.506,6.462,6.4913,38000.0
2009-02-03 13:30:00,8.85,8.9,8.84,8.89,56900.0,6.4913,6.528,6.484,6.5206,56900.0
2009-02-03 14:00:00,8.89,9.08,8.89,9.03,93200.0,6.5206,6.66,6.5206,6.6233,93200.0
2009-02-03 14:30:00,9.04,9.17,9.03,9.08,79300.0,6.6307,6.726,6.6233,6.66,79300.0
2009-02-03 15:00:00,9.07,9.31,9.05,9.25,136000.0,6.6527,6.8287,6.638,6.7847,136000.0
2009-02-03 15:30:00,9.24,9.25,9.13,9.2,165300.0,6.7774,6.7847,6.6967,6.748,165300.0
2009-02-04 09:30:00,9.17,9.39,8.97,9.36,28600.0,6.726,6.8874,6.5793,6.8654,28600.0
2009-02-04 10:00:00,9.36,9.5,9.33,9.47,51300.0,6.8654,6.9681,6.8434,6.9461,51300.0
2009-02-04 10:30:00,9.48,9.63,9.4,9.45,70800.0,6.9534,7.0634,6.8947,6.9314,70800.0
2009-02-04 11:00:00,9.45,9.51,9.44,9.44,33600.0,6.9314,6.9754,6.9241,6.9241,33600.0
2009-02-04 11:30:00,9.44,9.5,9.42,9.43,33700.0,6.9241,6.9681,6.9094,6.9167,33700.0
2009-02-04 12:00:00,9.43,9.5,9.38,9.38,57800.0,6.9167,6.9681,6.88,6.88,57800.0
2009-02-04 12:30:00,9.38,9.41,9.29,9.29,27900.0,6.88,6.902,6.814,6.814,27900.0
2009-02-04 13:00:00,9.29,9.36,9.25,9.36,34100.0,6.814,6.8654,6.7847,6.8654,34100.0
2009-02-04 13:30:00,9.35,9.37,9.08,9.18,59500.0,6.858,6.8727,6.66,6.7333,59500.0
2009-02-04 14:00:00,9.18,9.18,9.03,9.08,49600.0,6.7333,6.7333,6.6233,6.66,49600.0
2009-02-04 14:30:00,9.07,9.23,9.05,9.21,75800.0,6.6527,6.77,6.638,6.7553,75800.0
2009-02-04 15:00:00,9.2,9.26,9.12,9.14,74200.0,6.748,6.792,6.6893,6.704,74200.0
2009-02-04 15:30:00,9.14,9.22,9.1,9.11,118800.0,6.704,6.7627,6.6747,6.682,118800.0
2009-02-05 09:30:00,9.04,9.12,8.89,8.9,39300.0,6.6307,6.6893,6.5206,6.528,39300.0
2009-02-05 10:00:00,8.91,9.09,8.88,8.96,67300.0,6.5353,6.6673,6.5133,6.572,67300.0
2009-02-05 10:30:00,8.94,9.42,8.87,9.3,97000.0,6.5573,6.9094,6.506,6.8214,97000.0
2009-02-05 11:00:00,9.31,9.58,9.31,9.43,70900.0,6.8287,7.0267,6.8287,6.9167,70900.0
2009-02-05 11:30:00,9.42,9.65,9.42,9.65,46700.0,6.9094,7.0781,6.9094,7.0781,46700.0
2009-02-05 12:00:00,9.66,9.82,9.58,9.58,52800.0,7.0854,7.2028,7.0267,7.0267,52800.0
2009-02-05 12:30:00,9.59,9.66,9.52,9.66,44100.0,7.0341,7.0854,6.9827,7.0854,44100.0
2009-02-05 13:00:00,9.66,9.8,9.57,9.6,49200.0,7.0854,7.1881,7.0194,7.0414,49200.0
2009-02-05 13:30:00,9.58,9.75,9.55,9.62,41500.0,7.0267,7.1514,7.0047,7.0561,41500.0
2009-02-05 14:00:00,9.61,9.85,9.61,9.83,62800.0,7.0487,7.2248,7.0487,7.2101,62800.0
2009-02-05 14:30:00,9.83,9.89,9.52,9.57,88200.0,7.2101,7.2541,6.9827,7.0194,88200.0
2009-02-05 15:00:00,9.58,9.7,9.5,9.7,77200.0,7.0267,7.1148,6.9681,7.1148,77200.0
2009-02-05 15:30:00,9.7,9.74,9.5,9.57,170900.0,7.1148,7.1441,6.9681,7.0194,170900.0
2009-02-06 09:30:00,9.64,10.27,9.64,10.12,39800.0,7.0843,7.5473,7.0843,7.4371,39800.0
2009-02-06 10:00:00,10.13,10.48,10.01,10.46,54700.0,7.4444,7.7017,7.3563,7.687,54700.0
2009-02-06 10:30:00,10.45,10.65,10.4,10.44,110700.0,7.6796,7.8266,7.6429,7.6723,110700.0
2009-02-06 11:00:00,10.43,10.53,10.37,10.43,48700.0,7.6649,7.7384,7.6208,7.6649,48700.0
2009-02-06 11:30:00,10.45,10.45,10.31,10.34,50500.0,7.6796,7.6796,7.5767,7.5988,50500.0
2009-02-06 12:00:00,10.33,10.39,10.31,10.36,43700.0,7.5914,7.6355,7.5767,7.6135,43700.0
2009-02-06 12:30:00,10.36,10.43,10.31,10.36,60400.0,7.6135,7.6649,7.5767,7.6135,60400.0
2009-02-06 13:00:00,10.36,10.42,10.33,10.39,120000.0,7.6135,7.6576,7.5914,7.6355,120000.0
2009-02-06 13:30:00,10.38,10.4,10.28,10.29,88100.0,7.6282,7.6429,7.5547,7.562,88100.0
2009-02-06 14:00:00,10.29,10.41,10.24,10.37,74200.0,7.562,7.6502,7.5253,7.6208,74200.0
2009-02-06 14:30:00,10.37,10.48,10.33,10.36,70000.0,7.6208,7.7017,7.5914,7.6135,70000.0
2009-02-06 15:00:00,10.36,10.39,10.19,10.32,147200.0,7.6135,7.6355,7.4885,7.5841,147200.0
2009-02-06 15:30:00,10.33,10.43,10.28,10.4,226000.0,7.5914,7.6649,7.5547,7.6429,226000.0
2009-02-09 09:30:00,10.31,10.44,10.05,10.34,35100.0,7.5767,7.6723,7.3856,7.5988,35100.0
2009-02-09 10:00:00,10.3,10.46,10.11,10.42,42300.0,7.5694,7.687,7.4297,7.6576,42300.0
2009-02-09 10:30:00,10.38,10.65,10.32,10.65,54700.0,7.6282,7.8266,7.5841,7.8266,54700.0
2009-02-09 11:00:00,10.64,10.66,10.55,10.55,21800.0,7.8192,7.8339,7.7531,7.7531,21800.0
2009-02-09 11:30:00,10.56,10.56,10.45,10.5,15700.0,7.7604,7.7604,7.6796,7.7163,15700.0
2009-02-09 12:00:00,10.54,10.58,10.44,10.52,34400.0,7.7457,7.7751,7.6723,7.731,34400.0
2009-02-09 12:30:00,10.51,10.52,10.47,10.5,29700.0,7.7237,7.731,7.6943,7.7163,29700.0
2009-02-09 13:00:00,10.5,10.62,10.49,10.54,28600.0,7.7163,7.8045,7.709,7.7457,28600.0
2009-02-09 13:30:00,10.54,10.58,10.45,10.58,22000.0,7.7457,7.7751,7.6796,7.7751,22000.0
2009-02-09 14:00:00,10.58,10.61,10.44,10.45,47800.0,7.7751,7.7972,7.6723,7.6796,47800.0
2009-02-09 14:30:00,10.46,10.53,10.43,10.49,35200.0,7.687,7.7384,7.6649,7.709,35200.0
2009-02-09 15:00:00,10.49,10.59,10.41,10.58,38600.0,7.709,7.7825,7.6502,7.7751,38600.0
2009-02-09 15:30:00,10.59,10.61,10.39,10.44,186200.0,7.7825,7.7972,7.6355,7.6723,186200.0
2009-02-10 09:30:00,10.29,10.6,10.12,10.28,20900.0,7.562,7.7898,7.4371,7.5547,20900.0
2009-02-10 10:00:00,10.26,10.28,9.92,10.04,55300.0,7.54,7.5547,7.2901,7.3783,55300.0
2009-02-10 10:30:00,10.02,10.14,10.0,10.09,43200.0,7.3636,7.4518,7.3489,7.415,43200.0
2009-02-10 11:00:00,10.09,10.21,9.88,9.92,79100.0,7.415,7.5032,7.2607,7.2901,79100.0
2009-02-10 11:30:00,9.91,9.91,9.32,9.43,58400.0,7.2828,7.2828,6.8492,6.93,58400.0
2009-02-10 12:00:00,9.44,9.47,9.3,9.32,20200.0,6.9374,6.9594,6.8345,6.8492,20200.0
2009-02-10 12:30:00,9.31,9.36,9.23,9.27,48100.0,6.8418,6.8786,6.783,6.8124,48100.0
2009-02-10 13:00:00,9.28,9.28,9.12,9.18,58300.0,6.8198,6.8198,6.7022,6.7463,58300.0
2009-02-10 13:30:00,9.18,9.18,9.04,9.1,36300.0,6.7463,6.7463,6.6434,6.6875,36300.0
2009-02-10 14:00:00,9.1,9.2,9.08,9.13,42900.0,6.6875,6.761,6.6728,6.7095,42900.0
2009-02-10 14:30:00,9.12,9.22,9.03,9.1,103500.0,6.7022,6.7757,6.6361,6.6875,103500.0
2009-02-10 15:00:00,9.11,9.14,9.01,9.05,110600.0,6.6949,6.7169,6.6214,6.6508,110600.0
2009-02-10 15:30:00,9.05,9.11,8.95,8.95,235700.0,6.6508,6.6949,6.5773,6.5773,235700.0
2009-02-11 09:30:00,9.55,9.72,9.14,9.38,84700.0,7.0182,7.1431,6.7169,6.8933,84700.0
2009-02-11 10:00:00,9.38,9.43,9.23,9.23,43200.0,6.8933,6.93,6.783,6.783,43200.0
2009-02-11 10:30:00,9.23,9.35,9.23,9.26,94200.0,6.783,6.8712,6.783,6.8051,94200.0
2009-02-11 11:00:00,9.25,9.3,9.15,9.21,85700.0,6.7977,6.8345,6.7242,6.7683,85700.0
2009-02-11 11:30:00,9.21,9.28,9.05,9.06,48600.0,6.7683,6.8198,6.6508,6.6581,48600.0
2009-02-11 12:00:00,9.08,9.12,9.02,9.1,21700.0,6.6728,6.7022,6.6287,6.6875,21700.0
2009-02-11 12:30:00,9.1,9.21,9.08,9.09,33700.0,6.6875,6.7683,6.6728,6.6802,33700.0
2009-02-11 13:00:00,9.09,9.15,9.03,9.07,27100.0,6.6802,6.7242,6.6361,6.6655,27100.0
2009-02-11 13:30:00,9.06,9.06,8.89,8.92,27300.0,6.6581,6.6581,6.5332,6.5552,27300.0
2009-02-11 14:00:00,8.93,9.0,8.89,8.98,42800.0,6.5626,6.614,6.5332,6.5993,42800.0
2009-02-11 14:30:00,8.98,9.13,8.97,9.08,87000.0,6.5993,6.7095,6.592,6.6728,87000.0
2009-02-11 15:00:00,9.08,9.16,9.0,9.1,86300.0,6.6728,6.7316,6.614,6.6875,86300.0
2009-02-11 15:30:00,9.1,9.2,9.0,9.19,149700.0,6.6875,6.761,6.614,6.7536,149700.0
2009-02-12 09:30:00,9.0,9.0,8.67,8.71,45700.0,6.614,6.614,6.3715,6.4009,45700.0
2009-02-12 10:00:00,8.7,8.84,8.64,8.82,35400.0,6.3935,6.4964,6.3495,6.4817,35400.0
2009-02-12 10:30:00,8.81,8.89,8.67,8.79,53500.0,6.4744,6.5332,6.3715,6.4597,53500.0
2009-02-12 11:00:00,8.8,8.81,8.63,8.64,43400.0,6.467,6.4744,6.3421,6.3495,43400.0
2009-02-12 11:30:00,8.64,8.69,8.57,8.6,38000.0,6.3495,6.3862,6.298,6.3201,38000.0
2009-02-12 12:00:00,8.6,8.69,8.6,8.69,31400.0,6.3201,6.3862,6.3201,6.3862,31400.0
2009-02-12 12:30:00,8.7,8.7,8.6,8.61,25300.0,6.3935,6.3935,6.3201,6.3274,25300.0
2009-02-12 13:00:00,8.62,8.62,8.46,8.5,62900.0,6.3348,6.3348,6.2172,6.2466,62900.0
2009-02-12 13:30:00,8.5,8.59,8.47,8.55,44000.0,6.2466,6.3127,6.2245,6.2833,44000.0
2009-02-12 14:00:00,8.52,8.52,8.43,8.46,37700.0,6.2613,6.2613,6.1951,6.2172,37700.0
2009-02-12 14:30:00,8.46,8.47,8.35,8.4,40100.0,6.2172,6.2245,6.1363,6.1731,40100.0
2009-02-12 15:00:00,8.41,8.75,8.35,8.73,112200.0,6.1804,6.4303,6.1363,6.4156,112200.0
2009-02-12 15:30:00,8.78,8.95,8.68,8.89,699100.0,6.4523,6.5773,6.3788,6.5332,699100.0
2009-02-13 09:30:00,8.87,8.91,8.61,8.62,59900.0,6.5185,6.5479,6.3274,6.3348,59900.0
2009-02-13 10:00:00,8.6,8.82,8.59,8.8,39000.0,6.3201,6.4817,6.3127,6.467,39000.0
2009-02-13 10:30:00,8.82,9.01,8.81,8.91,45200.0,6.4817,6.6214,6.4744,6.5479,45200.0
2009-02-13 11:00:00,8.91,8.91,8.68,8.69,35700.0,6.5479,6.5479,6.3788,6.3862,35700.0
2009-02-13 11:30:00,8.68,8.78,8.53,8.53,115900.0,6.3788,6.4523,6.2686,6.2686,115900.0
2009-02-13 12:00:00,8.53,8.68,8.53,8.66,37500.0,6.2686,6.3788,6.2686,6.3642,37500.0
2009-02-13 12:30:00,8.67,8.68,8.47,8.52,34700.0,6.3715,6.3788,6.2245,6.2613,34700.0
2009-02-13 13:00:00,8.5,8.69,8.48,8.67,34300.0,6.2466,6.3862,6.2319,6.3715,34300.0
2009-02-13 13:30:00,8.67,8.87,8.65,8.71,64700.0,6.3715,6.5185,6.3568,6.4009,64700.0
2009-02-13 14:00:00,8.73,8.81,8.63,8.76,40600.0,6.4156,6.4744,6.3421,6.4376,40600.0
2009-02-13 14:30:00,8.75,8.78,8.57,8.61,50400.0,6.4303,6.4523,6.298,6.3274,50400.0
2009-02-13 15:00:00,8.62,8.75,8.49,8.57,133900.0,6.3348,6.4303,6.2392,6.298,133900.0
2009-02-13 15:30:00,8.58,8.67,8.5,8.51,155000.0,6.3054,6.3715,6.2466,6.2539,155000.0
2009-02-17 09:30:00,8.3,8.32,7.9,8.02,91400.0,6.0996,6.1143,5.8056,5.8938,91400.0
2009-02-17 10:00:00,8.02,8.02,7.78,7.89,52600.0,5.8938,5.8938,5.7174,5.7983,52600.0
2009-02-17 10:30:00,7.9,7.94,7.79,7.87,59900.0,5.8056,5.835,5.7248,5.7836,59900.0
2009-02-17 11:00:00,7.85,7.89,7.8,7.84,44200.0,5.7689,5.7983,5.7321,5.7615,44200.0
2009-02-17 11:30:00,7.85,7.87,7.75,7.77,60600.0,5.7689,5.7836,5.6954,5.7101,60600.0
2009-02-17 12:00:00,7.77,7.8,7.6,7.65,71400.0,5.7101,5.7321,5.5852,5.6219,71400.0
2009-02-17 12:30:00,7.66,7.67,7.6,7.65,59600.0,5.6293,5.6366,5.5852,5.6219,59600.0
2009-02-17 13:00:00,7.66,7.66,7.58,7.61,68300.0,5.6293,5.6293,5.5705,5.5925,68300.0
2009-02-17 13:30:00,7.61,7.76,7.59,7.7,350400.0,5.5925,5.7027,5.5778,5.6587,350400.0
2009-02-17 14:00:00,7.69,7.74,7.65,7.66,32100.0,5.6513,5.6881,5.6219,5.6293,32100.0
2009-02-17 14:30:00,7.66,7.73,7.61,7.62,52100.0,5.6293,5.6807,5.5925,5.5999,52100.0
2009-02-17 15:00:00,7.62,7.67,7.55,7.58,68400.0,5.5999,5.6366,5.5484,5.5705,68400.0
2009-02-17 15:30:00,7.59,7.74,7.51,7.51,165400.0,5.5778,5.6881,5.519,5.519,165400.0
2009-02-18 09:30:00,7.85,7.96,7.58,7.6,107800.0,5.7689,5.8497,5.5705,5.5852,107800.0
2009-02-18 10:00:00,7.61,7.65,7.47,7.57,107600.0,5.5925,5.6219,5.4896,5.5631,107600.0
2009-02-18 10:30:00,7.58,7.58,7.35,7.38,117000.0,5.5705,5.5705,5.4014,5.4235,117000.0
2009-02-18 11:00:00,7.38,7.5,7.31,7.45,82200.0,5.4235,5.5117,5.372,5.4749,82200.0
2009-02-18 11:30:00,7.46,7.7,7.42,7.68,78200.0,5.4823,5.6587,5.4529,5.644,78200.0
2009-02-18 12:00:00,7.68,7.74,7.55,7.59,63100.0,5.644,5.6881,5.5484,5.5778,63100.0
2009-02-18 12:30:00,7.59,7.62,7.46,7.52,36100.0,5.5778,5.5999,5.4823,5.5264,36100.0
2009-02-18 13:00:00,7.51,7.57,7.4,7.54,51100.0,5.519,5.5631,5.4382,5.5411,51100.0
2009-02-18 13:30:00,7.54,7.63,7.53,7.62,96100.0,5.5411,5.6072,5.5337,5.5999,96100.0
2009-02-18 14:00:00,7.62,7.67,7.6,7.66,105500.0,5.5999,5.6366,5.5852,5.6293,105500.0
2009-02-18 14:30:00,7.65,7.77,7.61,7.75,104700.0,5.6219,5.7101,5.5925,5.6954,104700.0
2009-02-18 15:00:00,7.75,7.84,7.72,7.76,142500.0,5.6954,5.7615,5.6734,5.7027,142500.0
2009-02-18 15:30:00,7.75,7.81,7.69,7.74,167700.0,5.6954,5.7395,5.6513,5.6881,167700.0
2009-02-19 09:30:00,7.84,7.85,7.57,7.62,48700.0,5.7615,5.7689,5.5631,5.5999,48700.0
2009-02-19 10:00:00,7.63,7.63,7.44,7.47,54400.0,5.6072,5.6072,5.4676,5.4896,54400.0
2009-02-19 10:30:00,7.48,7.5,7.42,7.43,26200.0,5.497,5.5117,5.4529,5.4602,26200.0
2009-02-19 11:00:00,7.43,7.5,7.39,7.42,35000.0,5.4602,5.5117,5.4308,5.4529,35000.0
2009-02-19 11:30:00,7.41,7.42,7.32,7.33,34500.0,5.4455,5.4529,5.3794,5.3867,34500.0
2009-02-19 12:00:00,7.33,7.33,7.25,7.27,25700.0,5.3867,5.3867,5.328,5.3427,25700.0
2009-02-19 12:30:00,7.28,7.35,7.26,7.32,17400.0,5.35,5.4014,5.3353,5.3794,17400.0
2009-02-19 13:00:00,7.32,7.4,7.28,7.39,22200.0,5.3794,5.4382,5.35,5.4308,22200.0
2009-02-19 13:30:00,7.38,7.4,7.27,7.28,23900.0,5.4235,5.4382,5.3427,5.35,23900.0
2009-02-19 14:00:00,7.28,7.33,7.23,7.27,39400.0,5.35,5.3867,5.3133,5.3427,39400.0
2009-02-19 14:30:00,7.27,7.27,7.2,7.26,50100.0,5.3427,5.3427,5.2912,5.3353,50100.0
2009-02-19 15:00:00,7.26,7.28,7.12,7.15,72000.0,5.3353,5.35,5.2324,5.2545,72000.0
2009-02-19 15:30:00,7.16,7.17,7.05,7.06,152200.0,5.2618,5.2692,5.181,5.1883,152200.0
2009-02-20 09:30:00,6.92,6.99,6.68,6.91,137400.0,5.0854,5.1369,4.9091,5.0781,137400.0
2009-02-20 10:00:00,6.92,6.96,6.79,6.9,60600.0,5.0854,5.1148,4.9899,5.0707,60600.0
2009-02-20 10:30:00,6.9,6.97,6.85,6.9,64200.0,5.0707,5.1222,5.034,5.0707,64200.0
2009-02-20 11:00:00,6.9,6.93,6.79,6.8,56500.0,5.0707,5.0928,4.9899,4.9973,56500.0
2009-02-20 11:30:00,6.79,6.79,6.69,6.7,48300.0,4.9899,4.9899,4.9164,4.9238,48300.0
2009-02-20 12:00:00,6.69,6.75,6.69,6.75,50700.0,4.9164,4.9605,4.9164,4.9605,50700.0
2009-02-20 12:30:00,6.75,6.75,6.65,6.69,47000.0,4.9605,4.9605,4.887,4.9164,47000.0
2009-02-20 13:00:00,6.68,6.69,6.59,6.64,42800.0,4.9091,4.9164,4.8429,4.8797,42800.0
2009-02-20 13:30:00,6.64,6.72,6.6,6.72,147400.0,4.8797,4.9385,4.8503,4.9385,147400.0
2009-02-20 14:00:00,6.72,6.98,6.65,6.89,260300.0,4.9385,5.1295,4.887,5.0634,260300.0
2009-02-20 14:30:00,6.89,7.26,6.87,7.16,194800.0,5.0634,5.3353,5.0487,5.2618,194800.0
2009-02-20 15:00:00,7.16,7.21,7.05,7.12,82400.0,5.2618,5.2986,5.181,5.2324,82400.0
2009-02-20 15:30:00,7.12,7.13,7.0,7.11,174100.0,5.2324,5.2398,5.1442,5.2251,174100.0
2009-02-23 09:30:00,7.2,7.46,7.15,7.43,63500.0,5.2912,5.4823,5.2545,5.4602,63500.0
2009-02-23 10:00:00,7.43,7.44,7.22,7.23,47000.0,5.4602,5.4676,5.3059,5.3133,47000.0
2009-02-23 10:30:00,7.23,7.23,7.0,7.0,71400.0,5.3133,5.3133,5.1442,5.1442,71400.0
2009-02-23 11:00:00,7.0,7.11,6.96,7.0,80900.0,5.1442,5.2251,5.1148,5.1442,80900.0
2009-02-23 11:30:00,7.0,7.0,6.92,6.95,51000.0,5.1442,5.1442,5.0854,5.1075,51000.0
2009-02-23 12:00:00,6.94,6.99,6.89,6.93,43800.0,5.1001,5.1369,5.0634,5.0928,43800.0
2009-02-23 12:30:00,6.93,7.01,6.9,6.9,36000.0,5.0928,5.1516,5.0707,5.0707,36000.0
2009-02-23 13:00:00,6.9,7.0,6.9,6.93,66300.0,5.0707,5.1442,5.0707,5.0928,66300.0
2009-02-23 13:30:00,6.93,7.0,6.89,6.99,54900.0,5.0928,5.1442,5.0634,5.1369,54900.0
2009-02-23 14:00:00,6.98,7.2,6.97,7.19,79000.0,5.1295,5.2912,5.1222,5.2839,79000.0
2009-02-23 14:30:00,7.19,7.19,6.91,6.91,75700.0,5.2839,5.2839,5.0781,5.0781,75700.0
2009-02-23 15:00:00,6.91,7.04,6.9,6.99,72500.0,5.0781,5.1736,5.0707,5.1369,72500.0
2009-02-23 15:30:00,6.98,7.06,6.89,6.9,167100.0,5.1295,5.1883,5.0634,5.0707,167100.0
2009-02-24 09:30:00,6.98,7.3,6.78,7.04,77200.0,5.1295,5.3647,4.9826,5.1736,77200.0
2009-02-24 10:00:00,7.01,7.15,6.94,7.12,40500.0,5.1516,5.2545,5.1001,5.2324,40500.0
2009-02-24 10:30:00,7.12,7.12,6.94,6.96,41500.0,5.2324,5.2324,5.1001,5.1148,41500.0
2009-02-24 11:00:00,6.97,7.0,6.89,6.94,36500.0,5.1222,5.1442,5.0634,5.1001,36500.0
2009-02-24 11:30:00,6.94,6.95,6.76,6.78,51600.0,5.1001,5.1075,4.9679,4.9826,51600.0
2009-02-24 12:00:00,6.78,6.8,6.72,6.74,41200.0,4.9826,4.9973,4.9385,4.9532,41200.0
2009-02-24 12:30:00,6.74,6.92,6.74,6.92,30500.0,4.9532,5.0854,4.9532,5.0854,30500.0
2009-02-24 13:00:00,6.91,7.13,6.91,7.13,55600.0,5.0781,5.2398,5.0781,5.2398,55600.0
2009-02-24 13:30:00,7.13,7.37,7.13,7.33,120500.0,5.2398,5.4161,5.2398,5.3867,120500.0
2009-02-24 14:00:00,7.34,7.41,7.27,7.34,97300.0,5.3941,5.4455,5.3427,5.3941,97300.0
2009-02-24 14:30:00,7.33,7.36,7.17,7.22,108500.0,5.3867,5.4088,5.2692,5.3059,108500.0
2009-02-24 15:00:00,7.22,7.25,7.17,7.2,179300.0,5.3059,5.328,5.2692,5.2912,179300.0
2009-02-24 15:30:00,7.21,7.27,7.13,7.24,330500.0,5.2986,5.3427,5.2398,5.3206,330500.0
2009-02-25 09:30:00,6.89,7.21,6.82,6.84,58300.0,5.0634,5.2986,5.012,5.0267,58300.0
2009-02-25 10:00:00,6.83,6.83,6.66,6.8,74000.0,5.0193,5.0193,4.8944,4.9973,74000.0
2009-02-25 10:30:00,6.8,6.8,6.6,6.67,72300.0,4.9973,4.9973,4.8503,4.9017,72300.0
2009-02-25 11:00:00,6.67,6.79,6.65,6.74,49400.0,4.9017,4.9899,4.887,4.9532,49400.0
2009-02-25 11:30:00,6.75,6.91,6.73,6.77,81200.0,4.9605,5.0781,4.9458,4.9752,81200.0
2009-02-25 12:00:00,6.76,6.8,6.64,6.66,51200.0,4.9679,4.9973,4.8797,4.8944,51200.0
2009-02-25 12:30:00,6.67,6.73,6.61,6.71,39200.0,4.9017,4.9458,4.8576,4.9311,39200.0
2009-02-25 13:00:00,6.71,6.79,6.69,6.74,48300.0,4.9311,4.9899,4.9164,4.9532,48300.0
2009-02-25 13:30:00,6.73,6.99,6.72,6.97,72500.0,4.9458,5.1369,4.9385,5.1222,72500.0
2009-02-25 14:00:00,6.97,6.99,6.72,6.73,139300.0,5.1222,5.1369,4.9385,4.9458,139300.0
2009-02-25 14:30:00,6.74,7.05,6.66,6.99,313000.0,4.9532,5.181,4.8944,5.1369,313000.0
2009-02-25 15:00:00,7.0,7.25,6.99,7.17,346000.0,5.1442,5.328,5.1369,5.2692,346000.0
2009-02-25 15:30:00,7.17,7.3,6.83,6.95,532200.0,5.2692,5.3647,5.0193,5.1075,532200.0
2009-02-26 09:30:00,7.09,7.3,7.09,7.3,65300.0,5.2104,5.3647,5.2104,5.3647,65300.0
2009-02-26 10:00:00,7.3,7.4,7.3,7.36,55400.0,5.3647,5.4382,5.3647,5.4088,55400.0
2009-02-26 10:30:00,7.36,7.49,7.34,7.48,114200.0,5.4088,5.5043,5.3941,5.497,114200.0
2009-02-26 11:00:00,7.48,7.5,7.42,7.49,75000.0,5.497,5.5117,5.4529,5.5043,75000.0
2009-02-26 11:30:00,7.48,7.59,7.48,7.58,56400.0,5.497,5.5778,5.497,5.5705,56400.0
2009-02-26 12:00:00,7.58,7.59,7.44,7.47,48700.0,5.5705,5.5778,5.4676,5.4896,48700.0
2009-02-26 12:30:00,7.48,7.54,7.45,7.49,44800.0,5.497,5.5411,5.4749,5.5043,44800.0
2009-02-26 13:00:00,7.52,7.52,7.27,7.36,67600.0,5.5264,5.5264,5.3427,5.4088,67600.0
2009-02-26 13:30:00,7.35,7.39,7.3,7.36,101200.0,5.4014,5.4308,5.3647,5.4088,101200.0
2009-02-26 14:00:00,7.36,7.36,7.25,7.3,158300.0,5.4088,5.4088,5.328,5.3647,158300.0
2009-02-26 14:30:00,7.29,7.3,7.15,7.16,62500.0,5.3574,5.3647,5.2545,5.2618,62500.0
2009-02-26 15:00:00,7.16,7.2,7.1,7.15,98400.0,5.2618,5.2912,5.2177,5.2545,98400.0
2009-02-26 15:30:00,7.16,7.3,7.15,7.17,199500.0,5.2618,5.3647,5.2545,5.2692,199500.0
2009-02-27 09:30:00,7.0,7.23,6.87,7.22,50800.0,5.1442,5.3133,5.0487,5.3059,50800.0
2009-02-27 10:00:00,7.21,7.42,7.17,7.2,59700.0,5.2986,5.4529,5.2692,5.2912,59700.0
2009-02-27 10:30:00,7.2,7.33,7.2,7.27,96900.0,5.2912,5.3867,5.2912,5.3427,96900.0
2009-02-27 11:00:00,7.27,7.32,7.21,7.3,71200.0,5.3427,5.3794,5.2986,5.3647,71200.0
2009-02-27 11:30:00,7.3,7.38,7.22,7.37,68200.0,5.3647,5.4235,5.3059,5.4161,68200.0
2009-02-27 12:00:00,7.37,7.42,7.27,7.28,57000.0,5.4161,5.4529,5.3427,5.35,57000.0
2009-02-27 12:30:00,7.28,7.31,7.23,7.31,45000.0,5.35,5.372,5.3133,5.372,45000.0
2009-02-27 13:00:00,7.32,7.34,7.2,7.26,50800.0,5.3794,5.3941,5.2912,5.3353,50800.0
2009-02-27 13:30:00,7.26,7.32,7.2,7.29,52100.0,5.3353,5.3794,5.2912,5.3574,52100.0
2009-02-27 14:00:00,7.3,7.36,7.21,7.22,49600.0,5.3647,5.4088,5.2986,5.3059,49600.0
2009-02-27 14:30:00,7.23,7.28,7.19,7.25,80900.0,5.3133,5.35,5.2839,5.328,80900.0
2009-02-27 15:00:00,7.25,7.25,7.09,7.11,177700.0,5.328,5.328,5.2104,5.2251,177700.0
2009-02-27 15:30:00,7.1,7.19,7.08,7.1,325200.0,5.2177,5.2839,5.203,5.2177,325200.0
2009-03-02 09:30:00,6.97,6.97,6.7,6.7,83300.0,5.1222,5.1222,4.9238,4.9238,83300.0
2009-03-02 10:00:00,6.7,6.76,6.63,6.63,78900.0,4.9238,4.9679,4.8723,4.8723,78900.0
2009-03-02 10:30:00,6.63,6.68,6.61,6.66,65100.0,4.8723,4.9091,4.8576,4.8944,65100.0
2009-03-02 11:00:00,6.66,6.68,6.63,6.64,53800.0,4.8944,4.9091,4.8723,4.8797,53800.0
2009-03-02 11:30:00,6.64,6.66,6.59,6.65,107900.0,4.8797,4.8944,4.8429,4.887,107900.0
2009-03-02 12:00:00,6.66,6.68,6.48,6.48,83100.0,4.8944,4.9091,4.7621,4.7621,83100.0
2009-03-02 12:30:00,6.48,6.51,6.42,6.44,82500.0,4.7621,4.7841,4.718,4.7327,82500.0
2009-03-02 13:00:00,6.44,6.5,6.43,6.43,54400.0,4.7327,4.7768,4.7253,4.7253,54400.0
2009-03-02 13:30:00,6.44,6.49,6.38,6.49,90200.0,4.7327,4.7694,4.6886,4.7694,90200.0
2009-03-02 14:00:00,6.48,6.48,6.3,6.3,169900.0,4.7621,4.7621,4.6298,4.6298,169900.0
2009-03-02 14:30:00,6.3,6.37,6.23,6.33,296600.0,4.6298,4.6813,4.5784,4.6519,296600.0
2009-03-02 15:00:00,6.34,6.34,6.2,6.22,117200.0,4.6592,4.6592,4.5563,4.571,117200.0
2009-03-02 15:30:00,6.22,6.24,5.93,6.04,641700.0,4.571,4.5857,4.3579,4.4387,641700.0
2009-03-03 09:30:00,6.17,6.38,5.96,6.04,45100.0,4.5343,4.6886,4.3799,4.4387,45100.0
2009-03-03 10:00:00,6.04,6.04,5.72,5.79,109600.0,4.4387,4.4387,4.2036,4.255,109600.0
2009-03-03 10:30:00,5.79,5.84,5.62,5.62,81000.0,4.255,4.2918,4.1301,4.1301,81000.0
2009-03-03 11:00:00,5.63,5.65,5.36,5.44,177700.0,4.1374,4.1521,3.939,3.9978,177700.0
2009-03-03 11:30:00,5.44,5.44,5.32,5.32,72800.0,3.9978,3.9978,3.9096,3.9096,72800.0
2009-03-03 12:00:00,5.33,5.51,5.33,5.46,88400.0,3.917,4.0492,3.917,4.0125,88400.0
2009-03-03 12:30:00,5.46,5.47,5.39,5.39,79900.0,4.0125,4.0199,3.9611,3.9611,79900.0
2009-03-03 13:00:00,5.4,5.4,5.27,5.32,72200.0,3.9684,3.9684,3.8729,3.9096,72200.0
2009-03-03 13:30:00,5.32,5.39,5.25,5.37,87300.0,3.9096,3.9611,3.8582,3.9464,87300.0
2009-03-03 14:00:00,5.37,5.52,5.36,5.51,76900.0,3.9464,4.0566,3.939,4.0492,76900.0
2009-03-03 14:30:00,5.52,5.65,5.5,5.63,131900.0,4.0566,4.1521,4.0419,4.1374,131900.0
2009-03-03 15:00:00,5.63,5.63,5.36,5.39,166800.0,4.1374,4.1374,3.939,3.9611,166800.0
2009-03-03 15:30:00,5.38,5.4,5.3,5.37,185200.0,3.9537,3.9684,3.8949,3.9464,185200.0
2009-03-04 09:30:00,5.47,5.79,5.23,5.3,84200.0,4.0199,4.255,3.8435,3.8949,84200.0
2009-03-04 10:00:00,5.31,5.37,5.05,5.16,85900.0,3.9023,3.9464,3.7112,3.792,85900.0
2009-03-04 10:30:00,5.16,5.22,5.04,5.14,61200.0,3.792,3.8361,3.7038,3.7773,61200.0
2009-03-04 11:00:00,5.14,5.31,5.14,5.3,45700.0,3.7773,3.9023,3.7773,3.8949,45700.0
2009-03-04 11:30:00,5.29,5.36,5.25,5.35,52600.0,3.8876,3.939,3.8582,3.9317,52600.0
2009-03-04 12:00:00,5.35,5.36,5.15,5.15,131100.0,3.9317,3.939,3.7847,3.7847,131100.0
2009-03-04 12:30:00,5.15,5.2,5.08,5.12,52300.0,3.7847,3.8214,3.7332,3.7626,52300.0
2009-03-04 13:00:00,5.13,5.14,4.95,4.98,160000.0,3.77,3.7773,3.6377,3.6598,160000.0
2009-03-04 13:30:00,4.98,4.99,4.87,4.88,178900.0,3.6598,3.6671,3.5789,3.5863,178900.0
2009-03-04 14:00:00,4.89,4.91,4.83,4.88,307300.0,3.5936,3.6083,3.5495,3.5863,307300.0
2009-03-04 14:30:00,4.89,4.99,4.87,4.97,168400.0,3.5936,3.6671,3.5789,3.6524,168400.0
2009-03-04 15:00:00,4.97,5.12,4.93,5.02,350900.0,3.6524,3.7626,3.623,3.6891,350900.0
2009-03-04 15:30:00,5.01,5.04,4.89,4.92,392200.0,3.6818,3.7038,3.5936,3.6157,392200.0
2009-03-05 09:30:00,4.8,4.91,4.43,4.43,119400.0,3.5275,3.6083,3.2556,3.2556,119400.0
2009-03-05 10:00:00,4.44,4.47,4.2,4.21,161600.0,3.2629,3.285,3.0865,3.0939,161600.0
2009-03-05 10:30:00,4.21,4.23,4.03,4.03,166700.0,3.0939,3.1086,2.9616,2.9616,166700.0
2009-03-05 11:00:00,4.03,4.09,3.85,3.87,186200.0,2.9616,3.0057,2.8293,2.844,186200.0
2009-03-05 11:30:00,3.88,4.01,3.85,4.0,215400.0,2.8514,2.9469,2.8293,2.9396,215400.0
2009-03-05 12:00:00,4.0,4.05,3.99,4.03,86800.0,2.9396,2.9763,2.9322,2.9616,86800.0
2009-03-05 12:30:00,4.03,4.07,4.0,4.01,213400.0,2.9616,2.991,2.9396,2.9469,213400.0
2009-03-05 13:00:00,4.01,4.05,3.9,3.91,196600.0,2.9469,2.9763,2.8661,2.8734,196600.0
2009-03-05 13:30:00,3.92,3.92,3.72,3.84,322300.0,2.8808,2.8808,2.7338,2.822,322300.0
2009-03-05 14:00:00,3.84,3.85,3.75,3.79,109900.0,2.822,2.8293,2.7558,2.7852,109900.0
2009-03-05 14:30:00,3.78,3.79,3.66,3.67,116400.0,2.7779,2.7852,2.6897,2.697,116400.0
2009-03-05 15:00:00,3.66,3.77,3.66,3.69,259600.0,2.6897,2.7705,2.6897,2.7117,259600.0
2009-03-05 15:30:00,3.69,3.71,3.62,3.64,355100.0,2.7117,2.7264,2.6603,2.675,355100.0
2009-03-06 09:30:00,3.49,3.9,3.46,3.67,179800.0,2.5648,2.8661,2.5427,2.697,179800.0
2009-03-06 10:00:00,3.67,3.73,3.53,3.62,130600.0,2.697,2.7411,2.5942,2.6603,130600.0
2009-03-06 10:30:00,3.62,3.63,3.45,3.47,95800.0,2.6603,2.6677,2.5354,2.5501,95800.0
2009-03-06 11:00:00,3.46,3.52,3.39,3.39,92500.0,2.5427,2.5868,2.4913,2.4913,92500.0
2009-03-06 11:30:00,3.4,3.54,3.39,3.52,65500.0,2.4986,2.6015,2.4913,2.5868,65500.0
2009-03-06 12:00:00,3.52,3.58,3.51,3.55,80300.0,2.5868,2.6309,2.5795,2.6089,80300.0
2009-03-06 12:30:00,3.56,3.63,3.52,3.57,144500.0,2.6162,2.6677,2.5868,2.6236,144500.0
2009-03-06 13:00:00,3.58,3.58,3.47,3.49,58800.0,2.6309,2.6309,2.5501,2.5648,58800.0
2009-03-06 13:30:00,3.49,3.5,3.43,3.5,103700.0,2.5648,2.5721,2.5207,2.5721,103700.0
2009-03-06 14:00:00,3.5,3.55,3.5,3.53,124800.0,2.5721,2.6089,2.5721,2.5942,124800.0
2009-03-06 14:30:00,3.53,3.53,3.46,3.47,91500.0,2.5942,2.5942,2.5427,2.5501,91500.0
2009-03-06 15:00:00,3.46,3.53,3.46,3.5,210000.0,2.5427,2.5942,2.5427,2.5721,210000.0
2009-03-06 15:30:00,3.51,3.69,3.5,3.69,444200.0,2.5795,2.7117,2.5721,2.7117,444200.0
2009-03-09 09:30:00,3.6,3.79,3.6,3.64,79400.0,2.6456,2.7852,2.6456,2.675,79400.0
2009-03-09 10:00:00,3.64,3.86,3.61,3.7,167400.0,2.675,2.8367,2.653,2.7191,167400.0
2009-03-09 10:30:00,3.7,3.7,3.55,3.57,233600.0,2.7191,2.7191,2.6089,2.6236,233600.0
2009-03-09 11:00:00,3.58,3.58,3.35,3.51,166600.0,2.6309,2.6309,2.4619,2.5795,166600.0
2009-03-09 11:30:00,3.52,3.56,3.5,3.55,85700.0,2.5868,2.6162,2.5721,2.6089,85700.0
2009-03-09 12:00:00,3.54,3.67,3.5,3.54,172600.0,2.6015,2.697,2.5721,2.6015,172600.0
2009-03-09 12:30:00,3.53,3.54,3.52,3.52,37100.0,2.5942,2.6015,2.5868,2.5868,37100.0
2009-03-09 13:00:00,3.52,3.53,3.47,3.47,65200.0,2.5868,2.5942,2.5501,2.5501,65200.0
2009-03-09 13:30:00,3.48,3.53,3.45,3.53,83900.0,2.5574,2.5942,2.5354,2.5942,83900.0
2009-03-09 14:00:00,3.52,3.53,3.48,3.51,62900.0,2.5868,2.5942,2.5574,2.5795,62900.0
2009-03-09 14:30:00,3.51,3.52,3.43,3.43,138600.0,2.5795,2.5868,2.5207,2.5207,138600.0
2009-03-09 15:00:00,3.43,3.44,3.3,3.31,131800.0,2.5207,2.528,2.4251,2.4325,131800.0
2009-03-09 15:30:00,3.31,3.32,3.24,3.24,445000.0,2.4325,2.4398,2.381,2.381,445000.0
2009-03-10 09:30:00,3.47,3.6,3.34,3.58,237300.0,2.5501,2.6456,2.4545,2.6309,237300.0
2009-03-10 10:00:00,3.58,3.78,3.56,3.65,221800.0,2.6309,2.7779,2.6162,2.6824,221800.0
2009-03-10 10:30:00,3.65,3.72,3.65,3.7,128500.0,2.6824,2.7338,2.6824,2.7191,128500.0
2009-03-10 11:00:00,3.7,3.75,3.69,3.72,175900.0,2.7191,2.7558,2.7117,2.7338,175900.0
2009-03-10 11:30:00,3.73,3.75,3.72,3.74,60400.0,2.7411,2.7558,2.7338,2.7485,60400.0
2009-03-10 12:00:00,3.74,3.9,3.74,3.9,166900.0,2.7485,2.8661,2.7485,2.8661,166900.0
2009-03-10 12:30:00,3.89,3.9,3.81,3.82,164500.0,2.8587,2.8661,2.7999,2.8073,164500.0
2009-03-10 13:00:00,3.83,3.89,3.82,3.88,40200.0,2.8146,2.8587,2.8073,2.8514,40200.0
2009-03-10 13:30:00,3.88,3.92,3.87,3.89,273300.0,2.8514,2.8808,2.844,2.8587,273300.0
2009-03-10 14:00:00,3.89,3.91,3.85,3.85,102400.0,2.8587,2.8734,2.8293,2.8293,102400.0
2009-03-10 14:30:00,3.85,3.9,3.84,3.85,97100.0,2.8293,2.8661,2.822,2.8293,97100.0
2009-03-10 15:00:00,3.85,3.9,3.84,3.89,149800.0,2.8293,2.8661,2.822,2.8587,149800.0
2009-03-10 15:30:00,3.89,3.9,3.83,3.88,372300.0,2.8587,2.8661,2.8146,2.8514,372300.0
2009-03-11 09:30:00,4.07,4.12,3.95,4.03,95300.0,2.991,3.0277,2.9028,2.9616,95300.0
2009-03-11 10:00:00,4.03,4.23,4.02,4.22,95100.0,2.9616,3.1086,2.9543,3.1012,95100.0
2009-03-11 10:30:00,4.23,4.23,4.02,4.02,112100.0,3.1086,3.1086,2.9543,2.9543,112100.0
2009-03-11 11:00:00,4.03,4.04,4.0,4.02,87400.0,2.9616,2.969,2.9396,2.9543,87400.0
2009-03-11 11:30:00,4.03,4.04,3.92,3.96,100300.0,2.9616,2.969,2.8808,2.9102,100300.0
2009-03-11 12:00:00,3.96,4.03,3.96,4.01,50900.0,2.9102,2.9616,2.9102,2.9469,50900.0
2009-03-11 12:30:00,4.02,4.02,4.01,4.01,36800.0,2.9543,2.9543,2.9469,2.9469,36800.0
2009-03-11 13:00:00,4.01,4.05,3.98,4.0,150800.0,2.9469,2.9763,2.9249,2.9396,150800.0
2009-03-11 13:30:00,4.0,4.07,3.99,4.06,96400.0,2.9396,2.991,2.9322,2.9837,96400.0
2009-03-11 14:00:00,4.06,4.08,4.02,4.03,104500.0,2.9837,2.9984,2.9543,2.9616,104500.0
2009-03-11 14:30:00,4.03,4.06,4.02,4.04,60500.0,2.9616,2.9837,2.9543,2.969,60500.0
2009-03-11 15:00:00,4.05,4.12,4.04,4.09,74200.0,2.9763,3.0277,2.969,3.0057,74200.0
2009-03-11 15:30:00,4.09,4.11,3.93,3.93,317700.0,3.0057,3.0204,2.8881,2.8881,317700.0
2009-03-12 09:30:00,3.93,3.96,3.64,3.86,123000.0,2.8881,2.9102,2.675,2.8367,123000.0
2009-03-12 10:00:00,3.87,4.0,3.87,4.0,84900.0,2.844,2.9396,2.844,2.9396,84900.0
2009-03-12 10:30:00,4.01,4.08,3.99,4.05,71100.0,2.9469,2.9984,2.9322,2.9763,71100.0
2009-03-12 11:00:00,4.04,4.14,4.04,4.11,28400.0,2.969,3.0424,2.969,3.0204,28400.0
2009-03-12 11:30:00,4.12,4.19,4.1,4.17,36400.0,3.0277,3.0792,3.0131,3.0645,36400.0
2009-03-12 12:00:00,4.17,4.24,4.16,4.22,67300.0,3.0645,3.1159,3.0571,3.1012,67300.0
2009-03-12 12:30:00,4.22,4.32,4.22,4.32,40600.0,3.1012,3.1747,3.1012,3.1747,40600.0
2009-03-12 13:00:00,4.32,4.33,4.24,4.25,103100.0,3.1747,3.1821,3.1159,3.1233,103100.0
2009-03-12 13:30:00,4.24,4.32,4.22,4.32,57700.0,3.1159,3.1747,3.1012,3.1747,57700.0
2009-03-12 14:00:00,4.32,4.46,4.31,4.45,92000.0,3.1747,3.2776,3.1674,3.2703,92000.0
2009-03-12 14:30:00,4.45,4.6,4.43,4.53,157100.0,3.2703,3.3805,3.2556,3.3291,157100.0
2009-03-12 15:00:00,4.53,4.57,4.5,4.55,189600.0,3.3291,3.3584,3.307,3.3438,189600.0
2009-03-12 15:30:00,4.56,4.66,4.55,4.62,202600.0,3.3511,3.4246,3.3438,3.3952,202600.0
2009-03-13 09:30:00,4.68,4.73,4.5,4.73,96900.0,3.4393,3.476,3.307,3.476,96900.0
2009-03-13 10:00:00,4.74,4.84,4.7,4.75,102800.0,3.4834,3.5569,3.454,3.4907,102800.0
2009-03-13 10:30:00,4.76,4.92,4.73,4.86,116900.0,3.4981,3.6157,3.476,3.5716,116900.0
2009-03-13 11:00:00,4.86,4.89,4.77,4.88,139900.0,3.5716,3.5936,3.5054,3.5863,139900.0
2009-03-13 11:30:00,4.87,4.9,4.85,4.86,128900.0,3.5789,3.601,3.5642,3.5716,128900.0
2009-03-13 12:00:00,4.86,4.94,4.83,4.9,125900.0,3.5716,3.6304,3.5495,3.601,125900.0
2009-03-13 12:30:00,4.9,4.98,4.88,4.98,149300.0,3.601,3.6598,3.5863,3.6598,149300.0
2009-03-13 13:00:00,4.97,5.08,4.93,5.06,65100.0,3.6524,3.7332,3.623,3.7185,65100.0
2009-03-13 13:30:00,5.06,5.08,4.99,5.06,111400.0,3.7185,3.7332,3.6671,3.7185,111400.0
2009-03-13 14:00:00,5.06,5.07,4.98,5.0,246000.0,3.7185,3.7259,3.6598,3.6745,246000.0
2009-03-13 14:30:00,5.0,5.01,4.93,4.94,117600.0,3.6745,3.6818,3.623,3.6304,117600.0
2009-03-13 15:00:00,4.94,5.01,4.94,4.99,189700.0,3.6304,3.6818,3.6304,3.6671,189700.0
2009-03-13 15:30:00,5.0,5.0,4.87,4.89,254500.0,3.6745,3.6745,3.5789,3.5936,254500.0
2009-03-16 09:30:00,5.02,5.25,5.02,5.23,86200.0,3.6891,3.8582,3.6891,3.8435,86200.0
2009-03-16 10:00:00,5.23,5.28,5.11,5.11,58900.0,3.8435,3.8802,3.7553,3.7553,58900.0
2009-03-16 10:30:00,5.12,5.21,5.12,5.2,55500.0,3.7626,3.8288,3.7626,3.8214,55500.0
2009-03-16 11:00:00,5.2,5.43,5.2,5.42,97400.0,3.8214,3.9905,3.8214,3.9831,97400.0
2009-03-16 11:30:00,5.43,5.67,5.43,5.62,254600.0,3.9905,4.1668,3.9905,4.1301,254600.0
2009-03-16 12:00:00,5.62,5.71,5.56,5.67,98500.0,4.1301,4.1962,4.086,4.1668,98500.0
2009-03-16 12:30:00,5.68,5.88,5.67,5.86,117200.0,4.1742,4.3212,4.1668,4.3065,117200.0
2009-03-16 13:00:00,5.85,5.92,5.74,5.92,115200.0,4.2991,4.3506,4.2183,4.3506,115200.0
2009-03-16 13:30:00,5.91,6.15,5.91,6.12,282900.0,4.3432,4.5196,4.3432,4.4975,282900.0
2009-03-16 14:00:00,6.12,6.14,6.08,6.09,117400.0,4.4975,4.5122,4.4681,4.4755,117400.0
2009-03-16 14:30:00,6.09,6.09,5.99,6.0,152000.0,4.4755,4.4755,4.402,4.4093,152000.0
2009-03-16 15:00:00,6.0,6.0,5.5,5.55,439100.0,4.4093,4.4093,4.0419,4.0786,439100.0
2009-03-16 15:30:00,5.55,5.59,5.35,5.42,398200.0,4.0786,4.108,3.9317,3.9831,398200.0
2009-03-17 09:30:00,5.45,5.64,4.9,4.95,233800.0,4.0052,4.1448,3.601,3.6377,233800.0
2009-03-17 10:00:00,4.98,5.02,4.81,4.85,195100.0,3.6598,3.6891,3.5348,3.5642,195100.0
2009-03-17 10:30:00,4.86,4.89,4.69,4.85,259100.0,3.5716,3.5936,3.4466,3.5642,259100.0
2009-03-17 11:00:00,4.85,4.93,4.84,4.88,168000.0,3.5642,3.623,3.5569,3.5863,168000.0
2009-03-17 11:30:00,4.88,4.96,4.88,4.96,109900.0,3.5863,3.6451,3.5863,3.6451,109900.0
2009-03-17 12:00:00,4.95,5.03,4.92,5.01,245400.0,3.6377,3.6965,3.6157,3.6818,245400.0
2009-03-17 12:30:00,5.02,5.09,5.01,5.06,207100.0,3.6891,3.7406,3.6818,3.7185,207100.0
2009-03-17 13:00:00,5.05,5.06,5.0,5.0,66100.0,3.7112,3.7185,3.6745,3.6745,66100.0
2009-03-17 13:30:00,5.01,5.06,4.95,4.97,152500.0,3.6818,3.7185,3.6377,3.6524,152500.0
2009-03-17 14:00:00,4.97,5.03,4.91,4.96,117000.0,3.6524,3.6965,3.6083,3.6451,117000.0
2009-03-17 14:30:00,4.95,5.0,4.91,4.94,128200.0,3.6377,3.6745,3.6083,3.6304,128200.0
2009-03-17 15:00:00,4.95,5.03,4.93,4.99,149600.0,3.6377,3.6965,3.623,3.6671,149600.0
2009-03-17 15:30:00,4.97,5.05,4.95,5.05,395600.0,3.6524,3.7112,3.6377,3.7112,395600.0
2009-03-18 09:30:00,5.08,5.1,4.96,5.07,73200.0,3.7332,3.7479,3.6451,3.7259,73200.0
2009-03-18 10:00:00,5.07,5.14,5.07,5.08,113300.0,3.7259,3.7773,3.7259,3.7332,113300.0
2009-03-18 10:30:00,5.09,5.13,5.05,5.11,53300.0,3.7406,3.77,3.7112,3.7553,53300.0
2009-03-18 11:00:00,5.11,5.2,5.1,5.18,53900.0,3.7553,3.8214,3.7479,3.8067,53900.0
2009-03-18 11:30:00,5.18,5.2,5.15,5.18,77400.0,3.8067,3.8214,3.7847,3.8067,77400.0
2009-03-18 12:00:00,5.19,5.3,5.18,5.21,95400.0,3.8141,3.8949,3.8067,3.8288,95400.0
2009-03-18 12:30:00,5.22,5.26,5.17,5.22,67200.0,3.8361,3.8655,3.7994,3.8361,67200.0
2009-03-18 13:00:00,5.22,5.24,5.19,5.23,49900.0,3.8361,3.8508,3.8141,3.8435,49900.0
2009-03-18 13:30:00,5.23,5.3,5.22,5.3,67500.0,3.8435,3.8949,3.8361,3.8949,67500.0
2009-03-18 14:00:00,5.29,5.4,5.27,5.36,113600.0,3.8876,3.9684,3.8729,3.939,113600.0
2009-03-18 14:30:00,5.36,5.51,5.36,5.48,159000.0,3.939,4.0492,3.939,4.0272,159000.0
2009-03-18 15:00:00,5.48,5.49,5.23,5.27,195200.0,4.0272,4.0345,3.8435,3.8729,195200.0
2009-03-18 15:30:00,5.28,5.4,5.2,5.4,515100.0,3.8802,3.9684,3.8214,3.9684,515100.0
2009-03-19 09:30:00,5.49,5.5,5.1,5.13,149900.0,4.0345,4.0419,3.7479,3.77,149900.0
2009-03-19 10:00:00,5.13,5.15,4.99,5.05,170000.0,3.77,3.7847,3.6671,3.7112,170000.0
2009-03-19 10:30:00,5.06,5.16,5.05,5.07,53200.0,3.7185,3.792,3.7112,3.7259,53200.0
2009-03-19 11:00:00,5.07,5.15,4.97,4.98,126700.0,3.7259,3.7847,3.6524,3.6598,126700.0
2009-03-19 11:30:00,4.97,4.97,4.75,4.89,142000.0,3.6524,3.6524,3.4907,3.5936,142000.0
2009-03-19 12:00:00,4.91,4.93,4.79,4.85,104800.0,3.6083,3.623,3.5201,3.5642,104800.0
2009-03-19 12:30:00,4.85,4.9,4.83,4.86,50500.0,3.5642,3.601,3.5495,3.5716,50500.0
2009-03-19 13:00:00,4.87,4.92,4.85,4.91,64600.0,3.5789,3.6157,3.5642,3.6083,64600.0
2009-03-19 13:30:00,4.91,4.97,4.89,4.97,67100.0,3.6083,3.6524,3.5936,3.6524,67100.0
2009-03-19 14:00:00,4.96,5.03,4.96,5.0,61800.0,3.6451,3.6965,3.6451,3.6745,61800.0
2009-03-19 14:30:00,4.99,5.0,4.83,4.84,182300.0,3.6671,3.6745,3.5495,3.5569,182300.0
2009-03-19 15:00:00,4.83,4.85,4.7,4.77,153300.0,3.5495,3.5642,3.454,3.5054,153300.0
2009-03-19 15:30:00,4.77,4.8,4.63,4.66,333500.0,3.5054,3.5275,3.4025,3.4246,333500.0
2009-03-20 09:30:00,4.82,4.82,4.51,4.65,185900.0,3.5422,3.5422,3.3144,3.4172,185900.0
2009-03-20 10:00:00,4.67,4.72,4.55,4.67,77000.0,3.4319,3.4687,3.3438,3.4319,77000.0
2009-03-20 10:30:00,4.68,4.69,4.51,4.6,44900.0,3.4393,3.4466,3.3144,3.3805,44900.0
2009-03-20 11:00:00,4.59,4.59,4.5,4.52,35700.0,3.3731,3.3731,3.307,3.3217,35700.0
2009-03-20 11:30:00,4.51,4.61,4.51,4.6,36400.0,3.3144,3.3878,3.3144,3.3805,36400.0
2009-03-20 12:00:00,4.6,4.61,4.58,4.61,18700.0,3.3805,3.3878,3.3658,3.3878,18700.0
2009-03-20 12:30:00,4.6,4.63,4.6,4.62,110500.0,3.3805,3.4025,3.3805,3.3952,110500.0
2009-03-20 13:00:00,4.62,4.62,4.6,4.61,19700.0,3.3952,3.3952,3.3805,3.3878,19700.0
2009-03-20 13:30:00,4.61,4.61,4.46,4.46,99300.0,3.3878,3.3878,3.2776,3.2776,99300.0
2009-03-20 14:00:00,4.46,4.47,4.39,4.41,74300.0,3.2776,3.285,3.2262,3.2409,74300.0
2009-03-20 14:30:00,4.41,4.46,4.39,4.44,119800.0,3.2409,3.2776,3.2262,3.2629,119800.0
2009-03-20 15:00:00,4.45,4.52,4.44,4.51,113500.0,3.2703,3.3217,3.2629,3.3144,113500.0
2009-03-20 15:30:00,4.5,4.56,4.43,4.44,135300.0,3.307,3.3511,3.2556,3.2629,135300.0
2009-03-23 09:30:00,4.67,5.0,4.61,4.81,119500.0,3.4319,3.6745,3.3878,3.5348,119500.0
2009-03-23 10:00:00,4.81,4.91,4.79,4.9,136300.0,3.5348,3.6083,3.5201,3.601,136300.0
2009-03-23 10:30:00,4.89,5.0,4.89,4.99,121800.0,3.5936,3.6745,3.5936,3.6671,121800.0
2009-03-23 11:00:00,4.99,4.99,4.92,4.96,90100.0,3.6671,3.6671,3.6157,3.6451,90100.0
2009-03-23 11:30:00,4.96,5.05,4.95,5.03,78300.0,3.6451,3.7112,3.6377,3.6965,78300.0
2009-03-23 12:00:00,5.04,5.04,4.91,4.95,65000.0,3.7038,3.7038,3.6083,3.6377,65000.0
2009-03-23 12:30:00,4.95,5.01,4.95,5.01,82800.0,3.6377,3.6818,3.6377,3.6818,82800.0
2009-03-23 13:00:00,5.01,5.04,4.98,5.0,93300.0,3.6818,3.7038,3.6598,3.6745,93300.0
2009-03-23 13:30:00,5.0,5.01,4.99,5.01,34000.0,3.6745,3.6818,3.6671,3.6818,34000.0
2009-03-23 14:00:00,5.01,5.01,4.94,4.94,119600.0,3.6818,3.6818,3.6304,3.6304,119600.0
2009-03-23 14:30:00,4.95,5.09,4.94,5.07,111700.0,3.6377,3.7406,3.6304,3.7259,111700.0
2009-03-23 15:00:00,5.07,5.19,5.06,5.15,210800.0,3.7259,3.8141,3.7185,3.7847,210800.0
2009-03-23 15:30:00,5.15,5.4,5.14,5.4,386000.0,3.7847,3.9684,3.7773,3.9684,386000.0
2009-03-24 09:30:00,5.47,5.47,5.0,5.19,135900.0,4.0199,4.0199,3.6745,3.8141,135900.0
2009-03-24 10:00:00,5.19,5.31,5.16,5.16,102500.0,3.8141,3.9023,3.792,3.792,102500.0
2009-03-24 10:30:00,5.16,5.17,5.05,5.05,58600.0,3.792,3.7994,3.7112,3.7112,58600.0
2009-03-24 11:00:00,5.05,5.22,5.03,5.2,46400.0,3.7112,3.8361,3.6965,3.8214,46400.0
2009-03-24 11:30:00,5.2,5.2,5.08,5.08,45600.0,3.8214,3.8214,3.7332,3.7332,45600.0
2009-03-24 12:00:00,5.08,5.09,5.02,5.06,62000.0,3.7332,3.7406,3.6891,3.7185,62000.0
2009-03-24 12:30:00,5.06,5.13,5.02,5.11,49700.0,3.7185,3.77,3.6891,3.7553,49700.0
2009-03-24 13:00:00,5.11,5.15,5.06,5.13,41800.0,3.7553,3.7847,3.7185,3.77,41800.0
2009-03-24 13:30:00,5.13,5.13,5.04,5.07,28100.0,3.77,3.77,3.7038,3.7259,28100.0
2009-03-24 14:00:00,5.08,5.12,5.07,5.07,52800.0,3.7332,3.7626,3.7259,3.7259,52800.0
2009-03-24 14:30:00,5.08,5.09,4.96,4.98,81300.0,3.7332,3.7406,3.6451,3.6598,81300.0
2009-03-24 15:00:00,4.98,4.99,4.85,4.86,103800.0,3.6598,3.6671,3.5642,3.5716,103800.0
2009-03-24 15:30:00,4.86,4.91,4.71,4.73,226100.0,3.5716,3.6083,3.4613,3.476,226100.0
2009-03-25 09:30:00,4.83,5.06,4.71,5.01,138600.0,3.5495,3.7185,3.4613,3.6818,138600.0
2009-03-25 10:00:00,5.02,5.18,4.99,4.99,82900.0,3.6891,3.8067,3.6671,3.6671,82900.0
2009-03-25 10:30:00,4.98,5.07,4.97,4.97,60400.0,3.6598,3.7259,3.6524,3.6524,60400.0
2009-03-25 11:00:00,4.96,5.0,4.85,4.9,73700.0,3.6451,3.6745,3.5642,3.601,73700.0
2009-03-25 11:30:00,4.9,5.0,4.89,5.0,43700.0,3.601,3.6745,3.5936,3.6745,43700.0
2009-03-25 12:00:00,5.0,5.0,4.91,4.97,70400.0,3.6745,3.6745,3.6083,3.6524,70400.0
2009-03-25 12:30:00,4.99,4.99,4.91,4.92,29800.0,3.6671,3.6671,3.6083,3.6157,29800.0
2009-03-25 13:00:00,4.93,4.94,4.75,4.76,66300.0,3.623,3.6304,3.4907,3.4981,66300.0
2009-03-25 13:30:00,4.75,4.77,4.47,4.61,252700.0,3.4907,3.5054,3.285,3.3878,252700.0
2009-03-25 14:00:00,4.6,4.61,4.5,4.55,118700.0,3.3805,3.3878,3.307,3.3438,118700.0
2009-03-25 14:30:00,4.55,4.55,4.42,4.47,91000.0,3.3438,3.3438,3.2482,3.285,91000.0
2009-03-25 15:00:00,4.46,4.69,4.43,4.68,55100.0,3.2776,3.4466,3.2556,3.4393,55100.0
2009-03-25 15:30:00,4.68,4.87,4.61,4.87,172700.0,3.4393,3.5789,3.3878,3.5789,172700.0
2009-03-26 09:30:00,4.94,5.02,4.72,4.72,68700.0,3.6304,3.6891,3.4687,3.4687,68700.0
2009-03-26 10:00:00,4.73,4.88,4.67,4.8,49000.0,3.476,3.5863,3.4319,3.5275,49000.0
2009-03-26 10:30:00,4.79,4.92,4.77,4.85,33600.0,3.5201,3.6157,3.5054,3.5642,33600.0
2009-03-26 11:00:00,4.84,4.91,4.84,4.88,18700.0,3.5569,3.6083,3.5569,3.5863,18700.0
2009-03-26 11:30:00,4.87,4.95,4.87,4.94,46700.0,3.5789,3.6377,3.5789,3.6304,46700.0
2009-03-26 12:00:00,4.94,5.0,4.93,5.0,37000.0,3.6304,3.6745,3.623,3.6745,37000.0
2009-03-26 12:30:00,5.0,5.02,4.89,4.9,47300.0,3.6745,3.6891,3.5936,3.601,47300.0
2009-03-26 13:00:00,4.89,5.07,4.89,5.03,70600.0,3.5936,3.7259,3.5936,3.6965,70600.0
2009-03-26 13:30:00,5.03,5.06,4.95,5.0,53700.0,3.6965,3.7185,3.6377,3.6745,53700.0
2009-03-26 14:00:00,4.99,5.05,4.96,4.98,56800.0,3.6671,3.7112,3.6451,3.6598,56800.0
2009-03-26 14:30:00,4.97,5.01,4.9,4.9,51000.0,3.6524,3.6818,3.601,3.601,51000.0
2009-03-26 15:00:00,4.89,4.97,4.86,4.96,53200.0,3.5936,3.6524,3.5716,3.6451,53200.0
2009-03-26 15:30:00,4.97,5.17,4.95,5.09,221200.0,3.6524,3.7994,3.6377,3.7406,221200.0
2009-03-27 09:30:00,4.94,4.95,4.71,4.89,67500.0,3.6304,3.6377,3.4613,3.5936,67500.0
2009-03-27 10:00:00,4.9,4.95,4.76,4.82,74400.0,3.601,3.6377,3.4981,3.5422,74400.0
2009-03-27 10:30:00,4.82,4.89,4.75,4.84,59900.0,3.5422,3.5936,3.4907,3.5569,59900.0
2009-03-27 11:00:00,4.85,4.94,4.83,4.93,26800.0,3.5642,3.6304,3.5495,3.623,26800.0
2009-03-27 11:30:00,4.92,4.97,4.82,4.91,49400.0,3.6157,3.6524,3.5422,3.6083,49400.0
2009-03-27 12:00:00,4.89,4.95,4.81,4.83,50500.0,3.5936,3.6377,3.5348,3.5495,50500.0
2009-03-27 12:30:00,4.82,4.88,4.8,4.81,41000.0,3.5422,3.5863,3.5275,3.5348,41000.0
2009-03-27 13:00:00,4.82,4.83,4.76,4.83,34000.0,3.5422,3.5495,3.4981,3.5495,34000.0
2009-03-27 13:30:00,4.83,4.9,4.75,4.75,95900.0,3.5495,3.601,3.4907,3.4907,95900.0
2009-03-27 14:00:00,4.76,4.85,4.75,4.81,36800.0,3.4981,3.5642,3.4907,3.5348,36800.0
2009-03-27 14:30:00,4.82,4.82,4.76,4.77,44600.0,3.5422,3.5422,3.4981,3.5054,44600.0
2009-03-27 15:00:00,4.78,4.78,4.77,4.78,51900.0,3.5128,3.5128,3.5054,3.5128,51900.0
2009-03-27 15:30:00,4.78,4.78,4.74,4.74,195000.0,3.5128,3.5128,3.4834,3.4834,195000.0
2009-03-30 09:30:00,4.61,4.61,4.36,4.38,92900.0,3.3878,3.3878,3.2041,3.2188,92900.0
2009-03-30 10:00:00,4.38,4.39,4.31,4.38,57300.0,3.2188,3.2262,3.1674,3.2188,57300.0
2009-03-30 10:30:00,4.37,4.37,4.25,4.26,33500.0,3.2115,3.2115,3.1233,3.1306,33500.0
2009-03-30 11:00:00,4.26,4.31,4.18,4.21,130600.0,3.1306,3.1674,3.0718,3.0939,130600.0
2009-03-30 11:30:00,4.2,4.32,4.19,4.3,45500.0,3.0865,3.1747,3.0792,3.16,45500.0
2009-03-30 12:00:00,4.31,4.4,4.29,4.39,35500.0,3.1674,3.2335,3.1527,3.2262,35500.0
2009-03-30 12:30:00,4.39,4.4,4.34,4.35,23700.0,3.2262,3.2335,3.1894,3.1968,23700.0
2009-03-30 13:00:00,4.35,4.44,4.34,4.42,55700.0,3.1968,3.2629,3.1894,3.2482,55700.0
2009-03-30 13:30:00,4.42,4.45,4.3,4.31,98000.0,3.2482,3.2703,3.16,3.1674,98000.0
2009-03-30 14:00:00,4.3,4.35,4.27,4.33,55600.0,3.16,3.1968,3.138,3.1821,55600.0
2009-03-30 14:30:00,4.32,4.32,4.26,4.26,32000.0,3.1747,3.1747,3.1306,3.1306,32000.0
2009-03-30 15:00:00,4.26,4.34,4.26,4.29,71200.0,3.1306,3.1894,3.1306,3.1527,71200.0
2009-03-30 15:30:00,4.29,4.3,4.25,4.25,168800.0,3.1527,3.16,3.1233,3.1233,168800.0
2009-03-31 09:30:00,4.34,4.53,4.31,4.52,35200.0,3.1894,3.3291,3.1674,3.3217,35200.0
2009-03-31 10:00:00,4.51,4.58,4.4,4.46,62200.0,3.3144,3.3658,3.2335,3.2776,62200.0
2009-03-31 10:30:00,4.48,4.5,4.39,4.4,40100.0,3.2923,3.307,3.2262,3.2335,40100.0
2009-03-31 11:00:00,4.41,4.5,4.41,4.49,35200.0,3.2409,3.307,3.2409,3.2997,35200.0
2009-03-31 11:30:00,4.49,4.55,4.48,4.51,30600.0,3.2997,3.3438,3.2923,3.3144,30600.0
2009-03-31 12:00:00,4.51,4.57,4.51,4.57,53600.0,3.3144,3.3584,3.3144,3.3584,53600.0
2009-03-31 12:30:00,4.56,4.58,4.51,4.52,121500.0,3.3511,3.3658,3.3144,3.3217,121500.0
2009-03-31 13:00:00,4.52,4.55,4.49,4.5,41600.0,3.3217,3.3438,3.2997,3.307,41600.0
2009-03-31 13:30:00,4.5,4.62,4.5,4.61,27800.0,3.307,3.3952,3.307,3.3878,27800.0
2009-03-31 14:00:00,4.61,4.68,4.6,4.66,30100.0,3.3878,3.4393,3.3805,3.4246,30100.0
2009-03-31 14:30:00,4.67,4.77,4.64,4.64,67200.0,3.4319,3.5054,3.4099,3.4099,67200.0
2009-03-31 15:00:00,4.64,4.7,4.59,4.7,66900.0,3.4099,3.454,3.3731,3.454,66900.0
2009-03-31 15:30:00,4.7,4.7,4.51,4.57,236900.0,3.454,3.454,3.3144,3.3584,236900.0
2009-04-01 09:30:00,4.47,4.55,4.35,4.5,46100.0,3.285,3.3438,3.1968,3.307,46100.0
2009-04-01 10:00:00,4.5,4.78,4.5,4.67,109700.0,3.307,3.5128,3.307,3.4319,109700.0
2009-04-01 10:30:00,4.67,4.82,4.62,4.76,69300.0,3.4319,3.5422,3.3952,3.4981,69300.0
2009-04-01 11:00:00,4.75,4.81,4.68,4.8,109700.0,3.4907,3.5348,3.4393,3.5275,109700.0
2009-04-01 11:30:00,4.8,4.85,4.79,4.84,52800.0,3.5275,3.5642,3.5201,3.5569,52800.0
2009-04-01 12:00:00,4.85,4.88,4.79,4.79,52900.0,3.5642,3.5863,3.5201,3.5201,52900.0
2009-04-01 12:30:00,4.8,4.8,4.71,4.73,94500.0,3.5275,3.5275,3.4613,3.476,94500.0
2009-04-01 13:00:00,4.73,4.74,4.7,4.74,39600.0,3.476,3.4834,3.454,3.4834,39600.0
2009-04-01 13:30:00,4.73,4.85,4.71,4.84,42300.0,3.476,3.5642,3.4613,3.5569,42300.0
2009-04-01 14:00:00,4.84,4.86,4.79,4.8,39300.0,3.5569,3.5716,3.5201,3.5275,39300.0
2009-04-01 14:30:00,4.8,4.84,4.76,4.78,56800.0,3.5275,3.5569,3.4981,3.5128,56800.0
2009-04-01 15:00:00,4.78,4.78,4.66,4.78,100400.0,3.5128,3.5128,3.4246,3.5128,100400.0
2009-04-01 15:30:00,4.78,4.87,4.76,4.85,162300.0,3.5128,3.5789,3.4981,3.5642,162300.0
2009-04-02 09:30:00,5.03,5.24,5.0,5.24,80800.0,3.6965,3.8508,3.6745,3.8508,80800.0
2009-04-02 10:00:00,5.24,5.25,5.12,5.16,98700.0,3.8508,3.8582,3.7626,3.792,98700.0
2009-04-02 10:30:00,5.15,5.32,5.14,5.32,93000.0,3.7847,3.9096,3.7773,3.9096,93000.0
2009-04-02 11:00:00,5.33,5.33,5.24,5.29,110700.0,3.917,3.917,3.8508,3.8876,110700.0
2009-04-02 11:30:00,5.29,5.29,5.05,5.08,90400.0,3.8876,3.8876,3.7112,3.7332,90400.0
2009-04-02 12:00:00,5.08,5.15,5.07,5.12,42100.0,3.7332,3.7847,3.7259,3.7626,42100.0
2009-04-02 12:30:00,5.13,5.13,5.03,5.03,51900.0,3.77,3.77,3.6965,3.6965,51900.0
2009-04-02 13:00:00,5.03,5.04,4.94,4.97,55000.0,3.6965,3.7038,3.6304,3.6524,55000.0
2009-04-02 13:30:00,4.97,5.0,4.93,4.95,76500.0,3.6524,3.6745,3.623,3.6377,76500.0
2009-04-02 14:00:00,4.95,5.04,4.94,5.04,46100.0,3.6377,3.7038,3.6304,3.7038,46100.0
2009-04-02 14:30:00,5.04,5.14,5.04,5.09,61700.0,3.7038,3.7773,3.7038,3.7406,61700.0
2009-04-02 15:00:00,5.09,5.18,5.07,5.18,104800.0,3.7406,3.8067,3.7259,3.8067,104800.0
2009-04-02 15:30:00,5.17,5.2,5.1,5.2,256800.0,3.7994,3.8214,3.7479,3.8214,256800.0
2009-04-03 09:30:00,5.18,5.18,4.92,4.94,66100.0,3.8067,3.8067,3.6157,3.6304,66100.0
2009-04-03 10:00:00,4.94,4.98,4.87,4.94,72700.0,3.6304,3.6598,3.5789,3.6304,72700.0
2009-04-03 10:30:00,4.95,4.98,4.88,4.88,42600.0,3.6377,3.6598,3.5863,3.5863,42600.0
2009-04-03 11:00:00,4.88,4.9,4.8,4.86,63400.0,3.5863,3.601,3.5275,3.5716,63400.0
2009-04-03 11:30:00,4.86,4.87,4.77,4.87,251900.0,3.5716,3.5789,3.5054,3.5789,251900.0
2009-04-03 12:00:00,4.86,4.96,4.85,4.94,57500.0,3.5716,3.6451,3.5642,3.6304,57500.0
2009-04-03 12:30:00,4.94,4.94,4.86,4.88,36900.0,3.6304,3.6304,3.5716,3.5863,36900.0
2009-04-03 13:00:00,4.87,4.9,4.86,4.9,41500.0,3.5789,3.601,3.5716,3.601,41500.0
2009-04-03 13:30:00,4.91,4.94,4.87,4.94,66200.0,3.6083,3.6304,3.5789,3.6304,66200.0
2009-04-03 14:00:00,4.94,4.99,4.92,4.99,86500.0,3.6304,3.6671,3.6157,3.6671,86500.0
2009-04-03 14:30:00,4.98,5.0,4.95,4.97,67400.0,3.6598,3.6745,3.6377,3.6524,67400.0
2009-04-03 15:00:00,4.96,4.97,4.88,4.89,80300.0,3.6451,3.6524,3.5863,3.5936,80300.0
2009-04-03 15:30:00,4.89,5.02,4.87,5.02,159800.0,3.5936,3.6891,3.5789,3.6891,159800.0
2009-04-06 09:30:00,4.97,4.97,4.75,4.84,62500.0,3.6524,3.6524,3.4907,3.5569,62500.0
2009-04-06 10:00:00,4.85,4.94,4.81,4.82,39000.0,3.5642,3.6304,3.5348,3.5422,39000.0
2009-04-06 10:30:00,4.82,4.86,4.74,4.84,71500.0,3.5422,3.5716,3.4834,3.5569,71500.0
2009-04-06 11:00:00,4.84,4.84,4.78,4.8,28400.0,3.5569,3.5569,3.5128,3.5275,28400.0
2009-04-06 11:30:00,4.81,4.81,4.71,4.74,51200.0,3.5348,3.5348,3.4613,3.4834,51200.0
2009-04-06 12:00:00,4.75,4.77,4.66,4.66,97700.0,3.4907,3.5054,3.4246,3.4246,97700.0
2009-04-06 12:30:00,4.67,4.68,4.65,4.68,26200.0,3.4319,3.4393,3.4172,3.4393,26200.0
2009-04-06 13:00:00,4.68,4.69,4.65,4.66,99400.0,3.4393,3.4466,3.4172,3.4246,99400.0
2009-04-06 13:30:00,4.66,4.68,4.65,4.68,42300.0,3.4246,3.4393,3.4172,3.4393,42300.0
2009-04-06 14:00:00,4.67,4.69,4.65,4.67,31000.0,3.4319,3.4466,3.4172,3.4319,31000.0
2009-04-06 14:30:00,4.68,4.74,4.65,4.73,69500.0,3.4393,3.4834,3.4172,3.476,69500.0
2009-04-06 15:00:00,4.73,4.76,4.64,4.75,145000.0,3.476,3.4981,3.4099,3.4907,145000.0
2009-04-06 15:30:00,4.74,4.81,4.72,4.78,178900.0,3.4834,3.5348,3.4687,3.5128,178900.0
2009-04-07 09:30:00,4.67,4.74,4.64,4.74,39000.0,3.4319,3.4834,3.4099,3.4834,39000.0
2009-04-07 10:00:00,4.72,4.72,4.64,4.68,30200.0,3.4687,3.4687,3.4099,3.4393,30200.0
2009-04-07 10:30:00,4.68,4.77,4.67,4.75,35500.0,3.4393,3.5054,3.4319,3.4907,35500.0
2009-04-07 11:00:00,4.75,4.76,4.67,4.68,40900.0,3.4907,3.4981,3.4319,3.4393,40900.0
2009-04-07 11:30:00,4.68,4.7,4.65,4.7,58100.0,3.4393,3.454,3.4172,3.454,58100.0
2009-04-07 12:00:00,4.7,4.76,4.7,4.71,31600.0,3.454,3.4981,3.454,3.4613,31600.0
2009-04-07 12:30:00,4.72,4.72,4.68,4.69,17800.0,3.4687,3.4687,3.4393,3.4466,17800.0
2009-04-07 13:00:00,4.7,4.71,4.66,4.71,40900.0,3.454,3.4613,3.4246,3.4613,40900.0
2009-04-07 13:30:00,4.7,4.78,4.69,4.77,92600.0,3.454,3.5128,3.4466,3.5054,92600.0
2009-04-07 14:00:00,4.77,4.78,4.73,4.74,44200.0,3.5054,3.5128,3.476,3.4834,44200.0
2009-04-07 14:30:00,4.74,4.76,4.68,4.69,44400.0,3.4834,3.4981,3.4393,3.4466,44400.0
2009-04-07 15:00:00,4.68,4.77,4.66,4.75,112200.0,3.4393,3.5054,3.4246,3.4907,112200.0
2009-04-07 15:30:00,4.76,4.76,4.62,4.64,160300.0,3.4981,3.4981,3.3952,3.4099,160300.0
2009-04-08 09:30:00,4.66,4.74,4.6,4.6,25000.0,3.4246,3.4834,3.3805,3.3805,25000.0
2009-04-08 10:00:00,4.6,4.6,4.5,4.52,52400.0,3.3805,3.3805,3.307,3.3217,52400.0
2009-04-08 10:30:00,4.52,4.52,4.5,4.52,13800.0,3.3217,3.3217,3.307,3.3217,13800.0
2009-04-08 11:00:00,4.53,4.57,4.5,4.54,32900.0,3.3291,3.3584,3.307,3.3364,32900.0
2009-04-08 11:30:00,4.53,4.6,4.51,4.57,21700.0,3.3291,3.3805,3.3144,3.3584,21700.0
2009-04-08 12:00:00,4.57,4.59,4.53,4.56,13700.0,3.3584,3.3731,3.3291,3.3511,13700.0
2009-04-08 12:30:00,4.56,4.65,4.54,4.63,81300.0,3.3511,3.4172,3.3364,3.4025,81300.0
2009-04-08 13:00:00,4.62,4.62,4.57,4.6,30200.0,3.3952,3.3952,3.3584,3.3805,30200.0
2009-04-08 13:30:00,4.59,4.6,4.56,4.56,16600.0,3.3731,3.3805,3.3511,3.3511,16600.0
2009-04-08 14:00:00,4.55,4.62,4.51,4.53,54600.0,3.3438,3.3952,3.3144,3.3291,54600.0
2009-04-08 14:30:00,4.53,4.53,4.48,4.48,48200.0,3.3291,3.3291,3.2923,3.2923,48200.0
2009-04-08 15:00:00,4.48,4.49,4.43,4.44,26300.0,3.2923,3.2997,3.2556,3.2629,26300.0
2009-04-08 15:30:00,4.44,4.56,4.44,4.56,80100.0,3.2629,3.3511,3.2629,3.3511,80100.0
2009-04-09 09:30:00,4.88,5.1,4.88,5.03,147000.0,3.5863,3.7479,3.5863,3.6965,147000.0
2009-04-09 10:00:00,5.03,5.17,5.01,5.13,66600.0,3.6965,3.7994,3.6818,3.77,66600.0
2009-04-09 10:30:00,5.13,5.26,5.12,5.22,157700.0,3.77,3.8655,3.7626,3.8361,157700.0
2009-04-09 11:00:00,5.23,5.31,5.23,5.25,72500.0,3.8435,3.9023,3.8435,3.8582,72500.0
2009-04-09 11:30:00,5.26,5.26,5.19,5.21,41300.0,3.8655,3.8655,3.8141,3.8288,41300.0
2009-04-09 12:00:00,5.22,5.24,5.2,5.23,23800.0,3.8361,3.8508,3.8214,3.8435,23800.0
2009-04-09 12:30:00,5.23,5.24,5.21,5.21,34400.0,3.8435,3.8508,3.8288,3.8288,34400.0
2009-04-09 13:00:00,5.21,5.28,5.21,5.27,61600.0,3.8288,3.8802,3.8288,3.8729,61600.0
2009-04-09 13:30:00,5.26,5.33,5.26,5.33,45600.0,3.8655,3.917,3.8655,3.917,45600.0
2009-04-09 14:00:00,5.33,5.37,5.27,5.31,93900.0,3.917,3.9464,3.8729,3.9023,93900.0
2009-04-09 14:30:00,5.31,5.42,5.3,5.41,78800.0,3.9023,3.9831,3.8949,3.9758,78800.0
2009-04-09 15:00:00,5.42,5.45,5.42,5.44,60900.0,3.9831,4.0052,3.9831,3.9978,60900.0
2009-04-09 15:30:00,5.45,5.58,5.44,5.55,249800.0,4.0052,4.1007,3.9978,4.0786,249800.0
2009-04-13 09:30:00,5.33,5.55,5.31,5.47,80200.0,3.917,4.0786,3.9023,4.0199,80200.0
2009-04-13 10:00:00,5.47,5.81,5.46,5.78,80400.0,4.0199,4.2697,4.0125,4.2477,80400.0
2009-04-13 10:30:00,5.78,5.88,5.67,5.86,90300.0,4.2477,4.3212,4.1668,4.3065,90300.0
2009-04-13 11:00:00,5.86,5.86,5.7,5.79,117200.0,4.3065,4.3065,4.1889,4.255,117200.0
2009-04-13 11:30:00,5.78,5.81,5.76,5.76,39200.0,4.2477,4.2697,4.233,4.233,39200.0
2009-04-13 12:00:00,5.76,5.86,5.76,5.81,28400.0,4.233,4.3065,4.233,4.2697,28400.0
2009-04-13 12:30:00,5.81,5.95,5.81,5.92,61300.0,4.2697,4.3726,4.2697,4.3506,61300.0
2009-04-13 13:00:00,5.91,6.06,5.9,6.06,61400.0,4.3432,4.4534,4.3359,4.4534,61400.0
2009-04-13 13:30:00,6.06,6.28,6.06,6.26,132000.0,4.4534,4.6151,4.4534,4.6004,132000.0
2009-04-13 14:00:00,6.27,6.43,6.27,6.36,118400.0,4.6078,4.7253,4.6078,4.6739,118400.0
2009-04-13 14:30:00,6.35,6.52,6.35,6.36,163400.0,4.6666,4.7915,4.6666,4.6739,163400.0
2009-04-13 15:00:00,6.36,6.44,6.32,6.41,148900.0,4.6739,4.7327,4.6445,4.7106,148900.0
2009-04-13 15:30:00,6.41,6.52,6.39,6.5,239300.0,4.7106,4.7915,4.6959,4.7768,239300.0
2009-04-14 09:30:00,6.5,6.52,6.1,6.17,136300.0,4.7768,4.7915,4.4828,4.5343,136300.0
2009-04-14 10:00:00,6.16,6.26,6.15,6.22,95600.0,4.5269,4.6004,4.5196,4.571,95600.0
2009-04-14 10:30:00,6.21,6.43,6.21,6.42,122800.0,4.5637,4.7253,4.5637,4.718,122800.0
2009-04-14 11:00:00,6.42,6.51,6.15,6.15,124100.0,4.718,4.7841,4.5196,4.5196,124100.0
2009-04-14 11:30:00,6.16,6.17,6.05,6.05,88700.0,4.5269,4.5343,4.4461,4.4461,88700.0
2009-04-14 12:00:00,6.05,6.08,5.9,6.04,108500.0,4.4461,4.4681,4.3359,4.4387,108500.0
2009-04-14 12:30:00,6.04,6.08,5.83,5.85,89200.0,4.4387,4.4681,4.2844,4.2991,89200.0
2009-04-14 13:00:00,5.85,5.87,5.78,5.85,77700.0,4.2991,4.3138,4.2477,4.2991,77700.0
2009-04-14 13:30:00,5.85,5.89,5.77,5.82,62100.0,4.2991,4.3285,4.2403,4.2771,62100.0
2009-04-14 14:00:00,5.82,5.85,5.7,5.84,91300.0,4.2771,4.2991,4.1889,4.2918,91300.0
2009-04-14 14:30:00,5.85,5.85,5.78,5.85,62900.0,4.2991,4.2991,4.2477,4.2991,62900.0
2009-04-14 15:00:00,5.85,5.93,5.82,5.83,104900.0,4.2991,4.3579,4.2771,4.2844,104900.0
2009-04-14 15:30:00,5.82,5.83,5.61,5.61,201400.0,4.2771,4.2844,4.1227,4.1227,201400.0
2009-04-15 09:30:00,5.57,5.62,5.28,5.45,141800.0,4.0933,4.1301,3.8802,4.0052,141800.0
2009-04-15 10:00:00,5.43,5.5,5.37,5.39,98000.0,3.9905,4.0419,3.9464,3.9611,98000.0
2009-04-15 10:30:00,5.39,5.49,5.38,5.42,64400.0,3.9611,4.0345,3.9537,3.9831,64400.0
2009-04-15 11:00:00,5.41,5.41,5.38,5.39,66700.0,3.9758,3.9758,3.9537,3.9611,66700.0
2009-04-15 11:30:00,5.39,5.43,5.39,5.42,58400.0,3.9611,3.9905,3.9611,3.9831,58400.0
2009-04-15 12:00:00,5.42,5.44,5.39,5.43,51900.0,3.9831,3.9978,3.9611,3.9905,51900.0
2009-04-15 12:30:00,5.43,5.51,5.43,5.51,74900.0,3.9905,4.0492,3.9905,4.0492,74900.0
2009-04-15 13:00:00,5.51,5.53,5.44,5.45,73400.0,4.0492,4.0639,3.9978,4.0052,73400.0
2009-04-15 13:30:00,5.44,5.45,5.39,5.4,63000.0,3.9978,4.0052,3.9611,3.9684,63000.0
2009-04-15 14:00:00,5.4,5.46,5.39,5.39,93800.0,3.9684,4.0125,3.9611,3.9611,93800.0
2009-04-15 14:30:00,5.39,5.47,5.38,5.42,43800.0,3.9611,4.0199,3.9537,3.9831,43800.0
2009-04-15 15:00:00,5.42,5.62,5.42,5.54,100700.0,3.9831,4.1301,3.9831,4.0713,100700.0
2009-04-15 15:30:00,5.55,5.77,5.55,5.74,183100.0,4.0786,4.2403,4.0786,4.2183,183100.0
2009-04-16 09:30:00,5.89,5.98,5.54,5.64,108600.0,4.3285,4.3946,4.0713,4.1448,108600.0
2009-04-16 10:00:00,5.65,5.65,5.55,5.57,95100.0,4.1521,4.1521,4.0786,4.0933,95100.0
2009-04-16 10:30:00,5.57,5.57,5.49,5.52,62200.0,4.0933,4.0933,4.0345,4.0566,62200.0
2009-04-16 11:00:00,5.52,5.55,5.51,5.55,104400.0,4.0566,4.0786,4.0492,4.0786,104400.0
2009-04-16 11:30:00,5.55,5.6,5.54,5.59,82600.0,4.0786,4.1154,4.0713,4.108,82600.0
2009-04-16 12:00:00,5.6,5.64,5.59,5.63,63700.0,4.1154,4.1448,4.108,4.1374,63700.0
2009-04-16 12:30:00,5.63,5.7,5.62,5.69,70900.0,4.1374,4.1889,4.1301,4.1815,70900.0
2009-04-16 13:00:00,5.7,5.7,5.69,5.7,43800.0,4.1889,4.1889,4.1815,4.1889,43800.0
2009-04-16 13:30:00,5.69,5.7,5.64,5.7,53100.0,4.1815,4.1889,4.1448,4.1889,53100.0
2009-04-16 14:00:00,5.7,5.75,5.69,5.75,58200.0,4.1889,4.2256,4.1815,4.2256,58200.0
2009-04-16 14:30:00,5.75,5.81,5.74,5.79,247200.0,4.2256,4.2697,4.2183,4.255,247200.0
2009-04-16 15:00:00,5.79,5.89,5.79,5.86,118600.0,4.255,4.3285,4.255,4.3065,118600.0
2009-04-16 15:30:00,5.86,5.91,5.81,5.84,194200.0,4.3065,4.3432,4.2697,4.2918,194200.0
2009-04-17 09:30:00,5.86,5.87,5.49,5.71,170700.0,4.3065,4.3138,4.0345,4.1962,170700.0
2009-04-17 10:00:00,5.72,5.97,5.72,5.95,119900.0,4.2036,4.3873,4.2036,4.3726,119900.0
2009-04-17 10:30:00,5.94,5.94,5.83,5.91,54200.0,4.3652,4.3652,4.2844,4.3432,54200.0
2009-04-17 11:00:00,5.9,6.01,5.85,6.01,68700.0,4.3359,4.4167,4.2991,4.4167,68700.0
2009-04-17 11:30:00,6.0,6.26,5.99,6.23,100700.0,4.4093,4.6004,4.402,4.5784,100700.0
2009-04-17 12:00:00,6.24,6.38,6.24,6.3,68600.0,4.5857,4.6886,4.5857,4.6298,68600.0
2009-04-17 12:30:00,6.3,6.34,6.18,6.28,84300.0,4.6298,4.6592,4.5416,4.6151,84300.0
2009-04-17 13:00:00,6.27,6.3,6.24,6.3,54600.0,4.6078,4.6298,4.5857,4.6298,54600.0
2009-04-17 13:30:00,6.3,6.45,6.3,6.43,55400.0,4.6298,4.74,4.6298,4.7253,55400.0
2009-04-17 14:00:00,6.43,6.47,6.32,6.45,147100.0,4.7253,4.7547,4.6445,4.74,147100.0
2009-04-17 14:30:00,6.45,6.54,6.37,6.39,131900.0,4.74,4.8062,4.6813,4.6959,131900.0
2009-04-17 15:00:00,6.38,6.54,6.38,6.52,77500.0,4.6886,4.8062,4.6886,4.7915,77500.0
2009-04-17 15:30:00,6.52,6.55,6.37,6.4,193600.0,4.7915,4.8135,4.6813,4.7033,193600.0
2009-04-20 09:30:00,6.08,6.08,5.91,5.95,160700.0,4.4681,4.4681,4.3432,4.3726,160700.0
2009-04-20 10:00:00,5.94,6.11,5.9,6.09,89500.0,4.3652,4.4902,4.3359,4.4755,89500.0
2009-04-20 10:30:00,6.07,6.07,5.95,5.95,50700.0,4.4608,4.4608,4.3726,4.3726,50700.0
2009-04-20 11:00:00,5.96,5.96,5.87,5.92,95900.0,4.3799,4.3799,4.3138,4.3506,95900.0
2009-04-20 11:30:00,5.92,5.93,5.78,5.79,56300.0,4.3506,4.3579,4.2477,4.255,56300.0
2009-04-20 12:00:00,5.79,5.81,5.72,5.74,45700.0,4.255,4.2697,4.2036,4.2183,45700.0
2009-04-20 12:30:00,5.73,5.73,5.61,5.62,52400.0,4.2109,4.2109,4.1227,4.1301,52400.0
2009-04-20 13:00:00,5.62,5.62,5.52,5.53,53600.0,4.1301,4.1301,4.0566,4.0639,53600.0
2009-04-20 13:30:00,5.52,5.59,5.52,5.59,57000.0,4.0566,4.108,4.0566,4.108,57000.0
2009-04-20 14:00:00,5.58,5.58,5.5,5.51,55800.0,4.1007,4.1007,4.0419,4.0492,55800.0
2009-04-20 14:30:00,5.5,5.55,5.47,5.49,62200.0,4.0419,4.0786,4.0199,4.0345,62200.0
2009-04-20 15:00:00,5.49,5.5,5.46,5.46,53800.0,4.0345,4.0419,4.0125,4.0125,53800.0
2009-04-20 15:30:00,5.47,5.58,5.37,5.42,205300.0,4.0199,4.1007,3.9464,3.9831,205300.0
2009-04-21 09:30:00,5.21,5.3,4.9,5.08,191400.0,3.8288,3.8949,3.601,3.7332,191400.0
2009-04-21 10:00:00,5.07,5.07,4.86,4.87,154000.0,3.7259,3.7259,3.5716,3.5789,154000.0
2009-04-21 10:30:00,4.87,5.06,4.8,5.05,113500.0,3.5789,3.7185,3.5275,3.7112,113500.0
2009-04-21 11:00:00,5.05,5.53,5.05,5.4,112100.0,3.7112,4.0639,3.7112,3.9684,112100.0
2009-04-21 11:30:00,5.4,5.48,5.36,5.46,34500.0,3.9684,4.0272,3.939,4.0125,34500.0
2009-04-21 12:00:00,5.46,5.51,5.44,5.47,51600.0,4.0125,4.0492,3.9978,4.0199,51600.0
2009-04-21 12:30:00,5.47,5.62,5.41,5.59,74800.0,4.0199,4.1301,3.9758,4.108,74800.0
2009-04-21 13:00:00,5.59,5.68,5.54,5.57,61100.0,4.108,4.1742,4.0713,4.0933,61100.0
2009-04-21 13:30:00,5.56,5.59,5.52,5.55,45900.0,4.086,4.108,4.0566,4.0786,45900.0
2009-04-21 14:00:00,5.55,5.62,5.48,5.58,84300.0,4.0786,4.1301,4.0272,4.1007,84300.0
2009-04-21 14:30:00,5.59,5.66,5.57,5.61,71100.0,4.108,4.1595,4.0933,4.1227,71100.0
2009-04-21 15:00:00,5.61,5.76,5.59,5.64,117300.0,4.1227,4.233,4.108,4.1448,117300.0
2009-04-21 15:30:00,5.64,5.77,5.57,5.77,232700.0,4.1448,4.2403,4.0933,4.2403,232700.0
2009-04-22 09:30:00,5.73,5.77,5.46,5.62,83400.0,4.2109,4.2403,4.0125,4.1301,83400.0
2009-04-22 10:00:00,5.64,6.18,5.62,6.09,121900.0,4.1448,4.5416,4.1301,4.4755,121900.0
2009-04-22 10:30:00,6.11,6.21,6.01,6.12,64900.0,4.4902,4.5637,4.4167,4.4975,64900.0
2009-04-22 11:00:00,6.14,6.18,6.06,6.17,64300.0,4.5122,4.5416,4.4534,4.5343,64300.0
2009-04-22 11:30:00,6.18,6.22,6.11,6.13,39600.0,4.5416,4.571,4.4902,4.5049,39600.0
2009-04-22 12:00:00,6.13,6.13,5.77,5.77,131700.0,4.5049,4.5049,4.2403,4.2403,131700.0
2009-04-22 12:30:00,5.77,5.8,5.46,5.62,151900.0,4.2403,4.2624,4.0125,4.1301,151900.0
2009-04-22 13:00:00,5.62,5.74,5.56,5.73,93600.0,4.1301,4.2183,4.086,4.2109,93600.0
2009-04-22 13:30:00,5.73,5.85,5.68,5.68,49900.0,4.2109,4.2991,4.1742,4.1742,49900.0
2009-04-22 14:00:00,5.67,5.78,5.65,5.73,88300.0,4.1668,4.2477,4.1521,4.2109,88300.0
2009-04-22 14:30:00,5.73,5.83,5.63,5.67,115700.0,4.2109,4.2844,4.1374,4.1668,115700.0
2009-04-22 15:00:00,5.67,5.82,5.62,5.74,189300.0,4.1668,4.2771,4.1301,4.2183,189300.0
2009-04-22 15:30:00,5.74,5.78,5.45,5.5,248900.0,4.2183,4.2477,4.0052,4.0419,248900.0
2009-04-23 09:30:00,5.7,5.85,5.52,5.54,76600.0,4.1889,4.2991,4.0566,4.0713,76600.0
2009-04-23 10:00:00,5.54,5.54,5.36,5.43,40900.0,4.0713,4.0713,3.939,3.9905,40900.0
2009-04-23 10:30:00,5.41,5.49,5.36,5.39,63200.0,3.9758,4.0345,3.939,3.9611,63200.0
2009-04-23 11:00:00,5.39,5.44,5.38,5.41,45200.0,3.9611,3.9978,3.9537,3.9758,45200.0
2009-04-23 11:30:00,5.41,5.5,5.39,5.45,37600.0,3.9758,4.0419,3.9611,4.0052,37600.0
2009-04-23 12:00:00,5.45,5.49,5.4,5.42,61200.0,4.0052,4.0345,3.9684,3.9831,61200.0
2009-04-23 12:30:00,5.42,5.44,5.38,5.39,46400.0,3.9831,3.9978,3.9537,3.9611,46400.0
2009-04-23 13:00:00,5.39,5.42,5.38,5.41,40400.0,3.9611,3.9831,3.9537,3.9758,40400.0
2009-04-23 13:30:00,5.41,5.47,5.39,5.41,102300.0,3.9758,4.0199,3.9611,3.9758,102300.0
2009-04-23 14:00:00,5.41,5.44,5.36,5.43,115300.0,3.9758,3.9978,3.939,3.9905,115300.0
2009-04-23 14:30:00,5.43,5.44,5.38,5.39,112500.0,3.9905,3.9978,3.9537,3.9611,112500.0
2009-04-23 15:00:00,5.39,5.42,5.32,5.39,122700.0,3.9611,3.9831,3.9096,3.9611,122700.0
2009-04-23 15:30:00,5.39,5.55,5.33,5.5,292500.0,3.9611,4.0786,3.917,4.0419,292500.0
2009-04-24 09:30:00,5.56,5.74,5.41,5.56,49900.0,4.086,4.2183,3.9758,4.086,49900.0
2009-04-24 10:00:00,5.57,5.63,5.42,5.52,101400.0,4.0933,4.1374,3.9831,4.0566,101400.0
2009-04-24 10:30:00,5.52,5.6,5.45,5.56,48500.0,4.0566,4.1154,4.0052,4.086,48500.0
2009-04-24 11:00:00,5.57,5.66,5.55,5.64,76500.0,4.0933,4.1595,4.0786,4.1448,76500.0
2009-04-24 11:30:00,5.64,5.72,5.62,5.68,80100.0,4.1448,4.2036,4.1301,4.1742,80100.0
2009-04-24 12:00:00,5.68,5.7,5.64,5.66,33600.0,4.1742,4.1889,4.1448,4.1595,33600.0
2009-04-24 12:30:00,5.66,5.73,5.66,5.72,71100.0,4.1595,4.2109,4.1595,4.2036,71100.0
2009-04-24 13:00:00,5.73,5.8,5.72,5.76,70900.0,4.2109,4.2624,4.2036,4.233,70900.0
2009-04-24 13:30:00,5.76,5.76,5.66,5.68,86600.0,4.233,4.233,4.1595,4.1742,86600.0
2009-04-24 14:00:00,5.67,5.74,5.56,5.7,150900.0,4.1668,4.2183,4.086,4.1889,150900.0
2009-04-24 14:30:00,5.72,5.9,5.71,5.9,116800.0,4.2036,4.3359,4.1962,4.3359,116800.0
2009-04-24 15:00:00,5.89,5.9,5.83,5.88,90700.0,4.3285,4.3359,4.2844,4.3212,90700.0
2009-04-24 15:30:00,5.89,5.92,5.72,5.76,201200.0,4.3285,4.3506,4.2036,4.233,201200.0
2009-04-27 09:30:00,5.62,5.7,5.46,5.58,63900.0,4.1301,4.1889,4.0125,4.1007,63900.0
2009-04-27 10:00:00,5.59,5.61,5.51,5.58,30900.0,4.108,4.1227,4.0492,4.1007,30900.0
2009-04-27 10:30:00,5.56,5.56,5.49,5.52,42500.0,4.086,4.086,4.0345,4.0566,42500.0
2009-04-27 11:00:00,5.52,5.53,5.42,5.42,67900.0,4.0566,4.0639,3.9831,3.9831,67900.0
2009-04-27 11:30:00,5.42,5.47,5.37,5.47,65400.0,3.9831,4.0199,3.9464,4.0199,65400.0
2009-04-27 12:00:00,5.47,5.47,5.37,5.39,48800.0,4.0199,4.0199,3.9464,3.9611,48800.0
2009-04-27 12:30:00,5.4,5.4,5.33,5.4,33100.0,3.9684,3.9684,3.917,3.9684,33100.0
2009-04-27 13:00:00,5.4,5.4,5.32,5.33,40900.0,3.9684,3.9684,3.9096,3.917,40900.0
2009-04-27 13:30:00,5.32,5.34,5.28,5.3,48300.0,3.9096,3.9243,3.8802,3.8949,48300.0
2009-04-27 14:00:00,5.29,5.34,5.29,5.33,39000.0,3.8876,3.9243,3.8876,3.917,39000.0
2009-04-27 14:30:00,5.34,5.36,5.23,5.23,105000.0,3.9243,3.939,3.8435,3.8435,105000.0
2009-04-27 15:00:00,5.23,5.25,5.15,5.22,100700.0,3.8435,3.8582,3.7847,3.8361,100700.0
2009-04-27 15:30:00,5.21,5.31,5.17,5.21,179500.0,3.8288,3.9023,3.7994,3.8288,179500.0
2009-04-28 09:30:00,5.11,5.19,5.05,5.05,42700.0,3.7553,3.8141,3.7112,3.7112,42700.0
2009-04-28 10:00:00,5.06,5.19,5.05,5.17,41400.0,3.7185,3.8141,3.7112,3.7994,41400.0
2009-04-28 10:30:00,5.18,5.34,5.18,5.23,78900.0,3.8067,3.9243,3.8067,3.8435,78900.0
2009-04-28 11:00:00,5.24,5.25,5.06,5.06,59400.0,3.8508,3.8582,3.7185,3.7185,59400.0
2009-04-28 11:30:00,5.07,5.15,5.06,5.11,41400.0,3.7259,3.7847,3.7185,3.7553,41400.0
2009-04-28 12:00:00,5.11,5.15,5.1,5.13,38000.0,3.7553,3.7847,3.7479,3.77,38000.0
2009-04-28 12:30:00,5.12,5.12,5.08,5.11,87800.0,3.7626,3.7626,3.7332,3.7553,87800.0
2009-04-28 13:00:00,5.12,5.15,5.1,5.14,64700.0,3.7626,3.7847,3.7479,3.7773,64700.0
2009-04-28 13:30:00,5.14,5.2,5.13,5.2,63500.0,3.7773,3.8214,3.77,3.8214,63500.0
2009-04-28 14:00:00,5.2,5.3,5.2,5.27,39400.0,3.8214,3.8949,3.8214,3.8729,39400.0
2009-04-28 14:30:00,5.28,5.33,5.25,5.26,46800.0,3.8802,3.917,3.8582,3.8655,46800.0
2009-04-28 15:00:00,5.26,5.3,5.18,5.19,66100.0,3.8655,3.8949,3.8067,3.8141,66100.0
2009-04-28 15:30:00,5.17,5.21,5.12,5.14,135800.0,3.7994,3.8288,3.7626,3.7773,135800.0
2009-04-29 09:30:00,5.16,5.6,5.16,5.39,195700.0,3.792,4.1154,3.792,3.9611,195700.0
2009-04-29 10:00:00,5.38,5.65,5.34,5.61,143100.0,3.9537,4.1521,3.9243,4.1227,143100.0
2009-04-29 10:30:00,5.61,5.76,5.6,5.74,186900.0,4.1227,4.233,4.1154,4.2183,186900.0
2009-04-29 11:00:00,5.75,5.82,5.7,5.7,71900.0,4.2256,4.2771,4.1889,4.1889,71900.0
2009-04-29 11:30:00,5.72,5.76,5.7,5.73,133000.0,4.2036,4.233,4.1889,4.2109,133000.0
2009-04-29 12:00:00,5.72,5.72,5.67,5.7,68000.0,4.2036,4.2036,4.1668,4.1889,68000.0
2009-04-29 12:30:00,5.7,5.77,5.7,5.77,136800.0,4.1889,4.2403,4.1889,4.2403,136800.0
2009-04-29 13:00:00,5.77,5.78,5.68,5.71,132300.0,4.2403,4.2477,4.1742,4.1962,132300.0
2009-04-29 13:30:00,5.71,5.73,5.64,5.69,96200.0,4.1962,4.2109,4.1448,4.1815,96200.0
2009-04-29 14:00:00,5.7,5.71,5.51,5.63,73900.0,4.1889,4.1962,4.0492,4.1374,73900.0
2009-04-29 14:30:00,5.64,5.74,5.61,5.64,90500.0,4.1448,4.2183,4.1227,4.1448,90500.0
2009-04-29 15:00:00,5.65,5.76,5.63,5.74,146400.0,4.1521,4.233,4.1374,4.2183,146400.0
2009-04-29 15:30:00,5.74,6.08,5.72,6.04,524500.0,4.2183,4.4681,4.2036,4.4387,524500.0
2009-04-30 09:30:00,6.28,6.63,6.19,6.62,218600.0,4.6151,4.8723,4.549,4.865,218600.0
2009-04-30 10:00:00,6.62,6.87,6.62,6.77,208800.0,4.865,5.0487,4.865,4.9752,208800.0
2009-04-30 10:30:00,6.79,6.99,6.66,6.99,191300.0,4.9899,5.1369,4.8944,5.1369,191300.0
2009-04-30 11:00:00,6.98,7.27,6.95,7.25,251100.0,5.1295,5.3427,5.1075,5.328,251100.0
2009-04-30 11:30:00,7.25,7.3,7.11,7.14,193900.0,5.328,5.3647,5.2251,5.2471,193900.0
2009-04-30 12:00:00,7.13,7.25,7.08,7.25,121900.0,5.2398,5.328,5.203,5.328,121900.0
2009-04-30 12:30:00,7.24,7.25,6.88,6.96,124200.0,5.3206,5.328,5.056,5.1148,124200.0
2009-04-30 13:00:00,6.96,7.01,6.9,7.0,139000.0,5.1148,5.1516,5.0707,5.1442,139000.0
2009-04-30 13:30:00,7.0,7.0,6.9,6.99,103800.0,5.1442,5.1442,5.0707,5.1369,103800.0
2009-04-30 14:00:00,6.99,7.06,6.96,6.96,110600.0,5.1369,5.1883,5.1148,5.1148,110600.0
2009-04-30 14:30:00,6.97,7.05,6.88,7.04,199400.0,5.1222,5.181,5.056,5.1736,199400.0
2009-04-30 15:00:00,7.04,7.04,6.89,6.9,224300.0,5.1736,5.1736,5.0634,5.0707,224300.0
2009-04-30 15:30:00,6.89,6.96,6.8,6.83,361700.0,5.0634,5.1148,4.9973,5.0193,361700.0
2009-05-01 09:30:00,6.81,7.19,6.78,7.07,135300.0,5.0046,5.2839,4.9826,5.1957,135300.0
2009-05-01 10:00:00,7.07,7.07,6.87,6.92,76200.0,5.1957,5.1957,5.0487,5.0854,76200.0
2009-05-01 10:30:00,6.9,6.97,6.87,6.87,59800.0,5.0707,5.1222,5.0487,5.0487,59800.0
2009-05-01 11:00:00,6.87,6.9,6.77,6.8,82700.0,5.0487,5.0707,4.9752,4.9973,82700.0
2009-05-01 11:30:00,6.79,6.87,6.77,6.86,60000.0,4.9899,5.0487,4.9752,5.0413,60000.0
2009-05-01 12:00:00,6.85,6.99,6.85,6.94,41300.0,5.034,5.1369,5.034,5.1001,41300.0
2009-05-01 12:30:00,6.93,6.97,6.91,6.96,28700.0,5.0928,5.1222,5.0781,5.1148,28700.0
2009-05-01 13:00:00,6.95,6.98,6.93,6.95,41400.0,5.1075,5.1295,5.0928,5.1075,41400.0
2009-05-01 13:30:00,6.95,7.06,6.94,7.06,87800.0,5.1075,5.1883,5.1001,5.1883,87800.0
2009-05-01 14:00:00,7.05,7.08,6.94,7.0,81900.0,5.181,5.203,5.1001,5.1442,81900.0
2009-05-01 14:30:00,7.0,7.04,6.96,7.03,51500.0,5.1442,5.1736,5.1148,5.1663,51500.0
2009-05-01 15:00:00,7.04,7.06,6.92,6.92,96700.0,5.1736,5.1883,5.0854,5.0854,96700.0
2009-05-01 15:30:00,6.92,6.98,6.84,6.9,195000.0,5.0854,5.1295,5.0267,5.0707,195000.0
2009-05-04 09:30:00,6.87,7.09,6.87,7.08,72800.0,5.0487,5.2104,5.0487,5.203,72800.0
2009-05-04 10:00:00,7.09,7.37,7.09,7.35,74100.0,5.2104,5.4161,5.2104,5.4014,74100.0
2009-05-04 10:30:00,7.34,7.41,7.33,7.39,74400.0,5.3941,5.4455,5.3867,5.4308,74400.0
2009-05-04 11:00:00,7.39,7.44,7.38,7.4,46600.0,5.4308,5.4676,5.4235,5.4382,46600.0
2009-05-04 11:30:00,7.4,7.47,7.4,7.46,43700.0,5.4382,5.4896,5.4382,5.4823,43700.0
2009-05-04 12:00:00,7.46,7.49,7.31,7.42,158800.0,5.4823,5.5043,5.372,5.4529,158800.0
2009-05-04 12:30:00,7.42,7.54,7.4,7.42,102000.0,5.4529,5.5411,5.4382,5.4529,102000.0
2009-05-04 13:00:00,7.42,7.51,7.4,7.51,61500.0,5.4529,5.519,5.4382,5.519,61500.0
2009-05-04 13:30:00,7.51,7.75,7.51,7.75,149100.0,5.519,5.6954,5.519,5.6954,149100.0
2009-05-04 14:00:00,7.75,7.89,7.72,7.87,116300.0,5.6954,5.7983,5.6734,5.7836,116300.0
2009-05-04 14:30:00,7.87,8.0,7.86,7.99,124300.0,5.7836,5.8791,5.7762,5.8718,124300.0
2009-05-04 15:00:00,7.98,8.1,7.96,8.06,207300.0,5.8644,5.9526,5.8497,5.9232,207300.0
2009-05-04 15:30:00,8.06,8.39,7.99,8.37,335900.0,5.9232,6.1657,5.8718,6.151,335900.0
2009-05-05 09:30:00,8.3,8.55,8.15,8.21,119700.0,6.0996,6.2833,5.9894,6.0335,119700.0
2009-05-05 10:00:00,8.22,8.31,8.03,8.06,96800.0,6.0408,6.1069,5.9012,5.9232,96800.0
2009-05-05 10:30:00,8.05,8.16,7.85,8.08,155300.0,5.9159,5.9967,5.7689,5.9379,155300.0
2009-05-05 11:00:00,8.07,8.3,8.06,8.29,83600.0,5.9306,6.0996,5.9232,6.0922,83600.0
2009-05-05 11:30:00,8.29,8.5,8.28,8.41,156200.0,6.0922,6.2466,6.0849,6.1804,156200.0
2009-05-05 12:00:00,8.41,8.5,8.35,8.5,69400.0,6.1804,6.2466,6.1363,6.2466,69400.0
2009-05-05 12:30:00,8.49,8.5,8.36,8.5,91500.0,6.2392,6.2466,6.1437,6.2466,91500.0
2009-05-05 13:00:00,8.5,8.5,8.34,8.37,71500.0,6.2466,6.2466,6.129,6.151,71500.0
2009-05-05 13:30:00,8.37,8.37,8.22,8.29,110200.0,6.151,6.151,6.0408,6.0922,110200.0
2009-05-05 14:00:00,8.3,8.43,8.24,8.28,130900.0,6.0996,6.1951,6.0555,6.0849,130900.0
2009-05-05 14:30:00,8.27,8.5,8.27,8.47,115200.0,6.0775,6.2466,6.0775,6.2245,115200.0
2009-05-05 15:00:00,8.46,8.75,8.43,8.5,245400.0,6.2172,6.4303,6.1951,6.2466,245400.0
2009-05-05 15:30:00,8.5,8.71,8.4,8.46,391400.0,6.2466,6.4009,6.1731,6.2172,391400.0
2009-05-06 09:30:00,8.5,9.09,8.49,9.07,149700.0,6.2466,6.6802,6.2392,6.6655,149700.0
2009-05-06 10:00:00,9.07,9.29,8.52,8.52,176300.0,6.6655,6.8271,6.2613,6.2613,176300.0
2009-05-06 10:30:00,8.53,8.59,8.4,8.59,113600.0,6.2686,6.3127,6.1731,6.3127,113600.0
2009-05-06 11:00:00,8.6,8.7,8.37,8.45,139600.0,6.3201,6.3935,6.151,6.2098,139600.0
2009-05-06 11:30:00,8.44,8.52,8.41,8.52,81300.0,6.2025,6.2613,6.1804,6.2613,81300.0
2009-05-06 12:00:00,8.51,8.59,8.48,8.58,91200.0,6.2539,6.3127,6.2319,6.3054,91200.0
2009-05-06 12:30:00,8.58,8.66,8.5,8.66,110000.0,6.3054,6.3642,6.2466,6.3642,110000.0
2009-05-06 13:00:00,8.65,8.7,8.58,8.68,136700.0,6.3568,6.3935,6.3054,6.3788,136700.0
2009-05-06 13:30:00,8.67,8.94,8.65,8.91,154700.0,6.3715,6.5699,6.3568,6.5479,154700.0
2009-05-06 14:00:00,8.92,9.26,8.9,9.26,154600.0,6.5552,6.8051,6.5405,6.8051,154600.0
2009-05-06 14:30:00,9.26,9.32,9.07,9.09,130800.0,6.8051,6.8492,6.6655,6.6802,130800.0
2009-05-06 15:00:00,9.09,9.17,8.93,8.97,144600.0,6.6802,6.7389,6.5626,6.592,144600.0
2009-05-06 15:30:00,8.98,9.13,8.9,9.05,230800.0,6.5993,6.7095,6.5405,6.6508,230800.0
2009-05-07 09:30:00,9.06,9.49,9.05,9.05,129600.0,6.6581,6.9741,6.6508,6.6508,129600.0
2009-05-07 10:00:00,9.07,9.2,9.02,9.06,71000.0,6.6655,6.761,6.6287,6.6581,71000.0
2009-05-07 10:30:00,9.05,9.2,8.93,9.03,62600.0,6.6508,6.761,6.5626,6.6361,62600.0
2009-05-07 11:00:00,9.03,9.03,8.61,8.72,170000.0,6.6361,6.6361,6.3274,6.4082,170000.0
2009-05-07 11:30:00,8.74,8.92,8.72,8.83,137200.0,6.4229,6.5552,6.4082,6.4891,137200.0
2009-05-07 12:00:00,8.83,8.9,8.79,8.86,42100.0,6.4891,6.5405,6.4597,6.5111,42100.0
2009-05-07 12:30:00,8.87,8.89,8.79,8.87,29600.0,6.5185,6.5332,6.4597,6.5185,29600.0
2009-05-07 13:00:00,8.87,8.88,8.74,8.75,74900.0,6.5185,6.5258,6.4229,6.4303,74900.0
2009-05-07 13:30:00,8.75,8.77,8.62,8.74,110800.0,6.4303,6.445,6.3348,6.4229,110800.0
2009-05-07 14:00:00,8.74,8.8,8.61,8.8,165100.0,6.4229,6.467,6.3274,6.467,165100.0
2009-05-07 14:30:00,8.79,8.8,8.67,8.74,135600.0,6.4597,6.467,6.3715,6.4229,135600.0
2009-05-07 15:00:00,8.73,8.88,8.71,8.83,121100.0,6.4156,6.5258,6.4009,6.4891,121100.0
2009-05-07 15:30:00,8.83,8.86,8.63,8.75,222200.0,6.4891,6.5111,6.3421,6.4303,222200.0
2009-05-08 09:30:00,8.93,9.44,8.88,9.01,185400.0,6.5626,6.9374,6.5258,6.6214,185400.0
2009-05-08 10:00:00,9.02,9.23,8.95,9.15,99000.0,6.6287,6.783,6.5773,6.7242,99000.0
2009-05-08 10:30:00,9.16,9.34,9.15,9.22,53700.0,6.7316,6.8639,6.7242,6.7757,53700.0
2009-05-08 11:00:00,9.2,9.44,9.2,9.44,35400.0,6.761,6.9374,6.761,6.9374,35400.0
2009-05-08 11:30:00,9.44,9.83,9.43,9.83,93100.0,6.9374,7.224,6.93,7.224,93100.0
2009-05-08 12:00:00,9.83,10.18,9.83,9.99,140500.0,7.224,7.4812,7.224,7.3416,140500.0
2009-05-08 12:30:00,9.98,10.18,9.96,10.18,53200.0,7.3342,7.4812,7.3195,7.4812,53200.0
2009-05-08 13:00:00,10.18,10.45,10.18,10.38,86900.0,7.4812,7.6796,7.4812,7.6282,86900.0
2009-05-08 13:30:00,10.38,10.4,9.98,10.0,105200.0,7.6282,7.6429,7.3342,7.3489,105200.0
2009-05-08 14:00:00,10.0,10.15,9.95,10.12,82100.0,7.3489,7.4591,7.3122,7.4371,82100.0
2009-05-08 14:30:00,10.14,10.28,10.12,10.2,51400.0,7.4518,7.5547,7.4371,7.4959,51400.0
2009-05-08 15:00:00,10.21,10.27,9.96,9.99,121800.0,7.5032,7.5473,7.3195,7.3416,121800.0
2009-05-08 15:30:00,10.0,10.21,9.99,10.13,352400.0,7.3489,7.5032,7.3416,7.4444,352400.0
2009-05-11 09:30:00,9.83,9.9,9.55,9.77,93300.0,7.224,7.2754,7.0182,7.1799,93300.0
2009-05-11 10:00:00,9.76,9.91,9.56,9.6,109500.0,7.1725,7.2828,7.0256,7.0549,109500.0
2009-05-11 10:30:00,9.61,9.99,9.52,9.98,60600.0,7.0623,7.3416,6.9962,7.3342,60600.0
2009-05-11 11:00:00,9.98,9.98,9.8,9.87,77400.0,7.3342,7.3342,7.2019,7.2534,77400.0
2009-05-11 11:30:00,9.89,9.9,9.75,9.75,36200.0,7.2681,7.2754,7.1652,7.1652,36200.0
2009-05-11 12:00:00,9.75,9.75,9.63,9.67,47900.0,7.1652,7.1652,7.077,7.1064,47900.0
2009-05-11 12:30:00,9.67,9.72,9.58,9.59,55600.0,7.1064,7.1431,7.0403,7.0476,55600.0
2009-05-11 13:00:00,9.58,9.67,9.51,9.61,39100.0,7.0403,7.1064,6.9888,7.0623,39100.0
2009-05-11 13:30:00,9.61,9.72,9.55,9.63,76800.0,7.0623,7.1431,7.0182,7.077,76800.0
2009-05-11 14:00:00,9.62,9.72,9.59,9.72,90300.0,7.0696,7.1431,7.0476,7.1431,90300.0
2009-05-11 14:30:00,9.72,9.79,9.65,9.76,123400.0,7.1431,7.1946,7.0917,7.1725,123400.0
2009-05-11 15:00:00,9.76,9.78,9.62,9.69,80700.0,7.1725,7.1872,7.0696,7.1211,80700.0
2009-05-11 15:30:00,9.68,9.69,9.5,9.55,223000.0,7.1137,7.1211,6.9815,7.0182,223000.0
2009-05-12 09:30:00,9.62,9.71,8.95,9.24,178000.0,7.0696,7.1358,6.5773,6.7904,178000.0
2009-05-12 10:00:00,9.26,9.26,8.9,8.95,96600.0,6.8051,6.8051,6.5405,6.5773,96600.0
2009-05-12 10:30:00,8.96,9.0,8.9,8.93,67400.0,6.5846,6.614,6.5405,6.5626,67400.0
2009-05-12 11:00:00,8.93,9.0,8.8,8.88,83500.0,6.5626,6.614,6.467,6.5258,83500.0
2009-05-12 11:30:00,8.88,8.88,8.67,8.69,57100.0,6.5258,6.5258,6.3715,6.3862,57100.0
2009-05-12 12:00:00,8.69,8.69,8.4,8.41,94000.0,6.3862,6.3862,6.1731,6.1804,94000.0
2009-05-12 12:30:00,8.42,8.43,8.31,8.35,66500.0,6.1878,6.1951,6.1069,6.1363,66500.0
2009-05-12 13:00:00,8.34,8.52,8.33,8.43,40700.0,6.129,6.2613,6.1216,6.1951,40700.0
2009-05-12 13:30:00,8.43,8.51,8.37,8.47,56500.0,6.1951,6.2539,6.151,6.2245,56500.0
2009-05-12 14:00:00,8.47,8.65,8.45,8.6,60300.0,6.2245,6.3568,6.2098,6.3201,60300.0
2009-05-12 14:30:00,8.59,8.94,8.58,8.93,152300.0,6.3127,6.5699,6.3054,6.5626,152300.0
2009-05-12 15:00:00,8.92,9.05,8.81,8.87,171700.0,6.5552,6.6508,6.4744,6.5185,171700.0
2009-05-12 15:30:00,8.88,8.9,8.69,8.75,165400.0,6.5258,6.5405,6.3862,6.4303,165400.0
2009-05-13 09:30:00,8.55,8.63,8.06,8.14,121800.0,6.2833,6.3421,5.9232,5.982,121800.0
2009-05-13 10:00:00,8.13,8.32,8.05,8.32,65900.0,5.9747,6.1143,5.9159,6.1143,65900.0
2009-05-13 10:30:00,8.33,8.34,8.1,8.12,50500.0,6.1216,6.129,5.9526,5.9673,50500.0
2009-05-13 11:00:00,8.13,8.22,8.12,8.14,37500.0,5.9747,6.0408,5.9673,5.982,37500.0
2009-05-13 11:30:00,8.14,8.2,8.1,8.11,35600.0,5.982,6.0261,5.9526,5.96,35600.0
2009-05-13 12:00:00,8.11,8.21,8.11,8.16,22200.0,5.96,6.0335,5.96,5.9967,22200.0
2009-05-13 12:30:00,8.17,8.17,8.11,8.12,59700.0,6.0041,6.0041,5.96,5.9673,59700.0
2009-05-13 13:00:00,8.12,8.17,8.12,8.12,59200.0,5.9673,6.0041,5.9673,5.9673,59200.0
2009-05-13 13:30:00,8.12,8.18,8.12,8.17,63300.0,5.9673,6.0114,5.9673,6.0041,63300.0
2009-05-13 14:00:00,8.16,8.2,8.12,8.17,74500.0,5.9967,6.0261,5.9673,6.0041,74500.0
2009-05-13 14:30:00,8.17,8.19,8.14,8.19,51600.0,6.0041,6.0188,5.982,6.0188,51600.0
2009-05-13 15:00:00,8.19,8.21,8.12,8.12,137800.0,6.0188,6.0335,5.9673,5.9673,137800.0
2009-05-13 15:30:00,8.13,8.15,7.98,8.07,286400.0,5.9747,5.9894,5.8644,5.9306,286400.0
2009-05-14 09:30:00,8.11,8.2,7.68,7.73,102700.0,5.9671,6.0333,5.6507,5.6875,102700.0
2009-05-14 10:00:00,7.74,8.05,7.73,7.86,96800.0,5.6948,5.9229,5.6875,5.7831,96800.0
2009-05-14 10:30:00,7.86,8.0,7.86,7.93,55600.0,5.7831,5.8861,5.7831,5.8346,55600.0
2009-05-14 11:00:00,7.93,8.23,7.93,8.19,63700.0,5.8346,6.0553,5.8346,6.0259,63700.0
2009-05-14 11:30:00,8.2,8.21,8.01,8.12,89700.0,6.0333,6.0406,5.8935,5.9744,89700.0
2009-05-14 12:00:00,8.13,8.46,8.08,8.41,91300.0,5.9818,6.2246,5.945,6.1878,91300.0
2009-05-14 12:30:00,8.41,8.53,8.35,8.38,68400.0,6.1878,6.2761,6.1436,6.1657,68400.0
2009-05-14 13:00:00,8.38,8.38,8.16,8.21,66800.0,6.1657,6.1657,6.0038,6.0406,66800.0
2009-05-14 13:30:00,8.2,8.42,8.2,8.3,52300.0,6.0333,6.1951,6.0333,6.1069,52300.0
2009-05-14 14:00:00,8.3,8.45,8.3,8.44,51200.0,6.1069,6.2172,6.1069,6.2099,51200.0
2009-05-14 14:30:00,8.43,8.5,8.37,8.39,57800.0,6.2025,6.254,6.1584,6.1731,57800.0
2009-05-14 15:00:00,8.39,8.44,8.32,8.38,82000.0,6.1731,6.2099,6.1216,6.1657,82000.0
2009-05-14 15:30:00,8.37,8.47,8.23,8.4,233800.0,6.1584,6.2319,6.0553,6.1804,233800.0
2009-05-15 09:30:00,8.38,8.49,8.08,8.33,110900.0,6.1657,6.2466,5.945,6.1289,110900.0
2009-05-15 10:00:00,8.34,8.47,8.2,8.47,43600.0,6.1363,6.2319,6.0333,6.2319,43600.0
2009-05-15 10:30:00,8.46,8.56,8.29,8.3,43500.0,6.2246,6.2982,6.0995,6.1069,43500.0
2009-05-15 11:00:00,8.3,8.3,8.1,8.13,16000.0,6.1069,6.1069,5.9597,5.9818,16000.0
2009-05-15 11:30:00,8.12,8.15,8.0,8.0,24800.0,5.9744,5.9965,5.8861,5.8861,24800.0
2009-05-15 12:00:00,8.0,8.07,7.99,8.01,43500.0,5.8861,5.9376,5.8788,5.8935,43500.0
2009-05-15 12:30:00,8.01,8.05,8.0,8.03,16200.0,5.8935,5.9229,5.8861,5.9082,16200.0
2009-05-15 13:00:00,8.03,8.13,8.0,8.01,28000.0,5.9082,5.9818,5.8861,5.8935,28000.0
2009-05-15 13:30:00,8.0,8.04,7.92,7.92,32300.0,5.8861,5.9156,5.8273,5.8273,32300.0
2009-05-15 14:00:00,7.91,7.97,7.88,7.92,47700.0,5.8199,5.864,5.7978,5.8273,47700.0
2009-05-15 14:30:00,7.92,7.92,7.84,7.91,59200.0,5.8273,5.8273,5.7684,5.8199,59200.0
2009-05-15 15:00:00,7.9,8.06,7.85,8.03,65800.0,5.8125,5.9303,5.7758,5.9082,65800.0
2009-05-15 15:30:00,8.03,8.1,7.95,8.0,130800.0,5.9082,5.9597,5.8493,5.8861,130800.0
2009-05-18 09:30:00,8.38,8.78,8.21,8.63,190900.0,6.1657,6.46,6.0406,6.3497,190900.0
2009-05-18 10:00:00,8.61,9.0,8.59,8.99,137000.0,6.3349,6.6219,6.3202,6.6145,137000.0
2009-05-18 10:30:00,8.99,9.06,8.8,8.8,126100.0,6.6145,6.666,6.4747,6.4747,126100.0
2009-05-18 11:00:00,8.8,8.87,8.64,8.87,144300.0,6.4747,6.5262,6.357,6.5262,144300.0
2009-05-18 11:30:00,8.88,9.05,8.86,9.03,73500.0,6.5336,6.6587,6.5189,6.644,73500.0
2009-05-18 12:00:00,9.04,9.05,8.97,9.01,43600.0,6.6513,6.6587,6.5998,6.6292,43600.0
2009-05-18 12:30:00,9.01,9.03,8.99,9.01,55200.0,6.6292,6.644,6.6145,6.6292,55200.0
2009-05-18 13:00:00,9.02,9.05,8.97,9.04,44000.0,6.6366,6.6587,6.5998,6.6513,44000.0
2009-05-18 13:30:00,9.04,9.05,8.98,8.98,42000.0,6.6513,6.6587,6.6072,6.6072,42000.0
2009-05-18 14:00:00,8.99,9.02,8.93,8.99,76600.0,6.6145,6.6366,6.5704,6.6145,76600.0
2009-05-18 14:30:00,8.99,9.12,8.96,9.05,98700.0,6.6145,6.7102,6.5925,6.6587,98700.0
2009-05-18 15:00:00,9.04,9.05,8.91,8.98,107200.0,6.6513,6.6587,6.5557,6.6072,107200.0
2009-05-18 15:30:00,8.99,9.22,8.95,9.15,188800.0,6.6145,6.7838,6.5851,6.7323,188800.0
2009-05-19 09:30:00,9.01,9.21,8.71,8.85,87800.0,6.6292,6.7764,6.4085,6.5115,87800.0
2009-05-19 10:00:00,8.83,9.17,8.8,9.12,59900.0,6.4968,6.747,6.4747,6.7102,59900.0
2009-05-19 10:30:00,9.12,9.17,8.9,8.9,44300.0,6.7102,6.747,6.5483,6.5483,44300.0
2009-05-19 11:00:00,8.9,8.93,8.81,8.89,53400.0,6.5483,6.5704,6.4821,6.541,53400.0
2009-05-19 11:30:00,8.89,9.0,8.87,8.89,32500.0,6.541,6.6219,6.5262,6.541,32500.0
2009-05-19 12:00:00,8.89,9.06,8.82,9.06,56200.0,6.541,6.666,6.4895,6.666,56200.0
2009-05-19 12:30:00,9.06,9.06,8.81,8.83,44400.0,6.666,6.666,6.4821,6.4968,44400.0
2009-05-19 13:00:00,8.83,9.01,8.83,9.01,51500.0,6.4968,6.6292,6.4968,6.6292,51500.0
2009-05-19 13:30:00,9.02,9.03,8.84,8.89,70800.0,6.6366,6.644,6.5042,6.541,70800.0
2009-05-19 14:00:00,8.9,8.9,8.79,8.9,34600.0,6.5483,6.5483,6.4674,6.5483,34600.0
2009-05-19 14:30:00,8.91,8.98,8.89,8.9,44700.0,6.5557,6.6072,6.541,6.5483,44700.0
2009-05-19 15:00:00,8.91,8.92,8.83,8.83,67700.0,6.5557,6.563,6.4968,6.4968,67700.0
2009-05-19 15:30:00,8.84,8.86,8.6,8.61,230900.0,6.5042,6.5189,6.3276,6.3349,230900.0
2009-05-20 09:30:00,8.69,8.99,8.47,8.75,107500.0,6.3938,6.6145,6.2319,6.4379,107500.0
2009-05-20 10:00:00,8.76,9.03,8.76,8.89,57400.0,6.4453,6.644,6.4453,6.541,57400.0
2009-05-20 10:30:00,8.9,9.01,8.78,8.93,55300.0,6.5483,6.6292,6.46,6.5704,55300.0
2009-05-20 11:00:00,8.93,9.02,8.83,8.83,124600.0,6.5704,6.6366,6.4968,6.4968,124600.0
2009-05-20 11:30:00,8.82,8.86,8.6,8.6,95800.0,6.4895,6.5189,6.3276,6.3276,95800.0
2009-05-20 12:00:00,8.59,8.62,8.48,8.59,56200.0,6.3202,6.3423,6.2393,6.3202,56200.0
2009-05-20 12:30:00,8.59,8.6,8.43,8.5,85800.0,6.3202,6.3276,6.2025,6.254,85800.0
2009-05-20 13:00:00,8.49,8.56,8.46,8.54,87800.0,6.2466,6.2982,6.2246,6.2834,87800.0
2009-05-20 13:30:00,8.54,8.58,8.5,8.51,20700.0,6.2834,6.3129,6.254,6.2614,20700.0
2009-05-20 14:00:00,8.5,8.56,8.43,8.53,36800.0,6.254,6.2982,6.2025,6.2761,36800.0
2009-05-20 14:30:00,8.53,8.55,8.43,8.47,32700.0,6.2761,6.2908,6.2025,6.2319,32700.0
2009-05-20 15:00:00,8.47,8.51,8.31,8.32,124300.0,6.2319,6.2614,6.1142,6.1216,124300.0
2009-05-20 15:30:00,8.32,8.34,8.24,8.28,179000.0,6.1216,6.1363,6.0627,6.0921,179000.0
2009-05-21 09:30:00,8.21,8.25,7.91,8.07,87500.0,6.0406,6.0701,5.8199,5.9376,87500.0
2009-05-21 10:00:00,8.06,8.24,7.93,8.08,105500.0,5.9303,6.0627,5.8346,5.945,105500.0
2009-05-21 10:30:00,8.09,8.15,8.03,8.1,36100.0,5.9523,5.9965,5.9082,5.9597,36100.0
2009-05-21 11:00:00,8.11,8.14,8.06,8.09,29700.0,5.9671,5.9891,5.9303,5.9523,29700.0
2009-05-21 11:30:00,8.1,8.18,8.06,8.18,42200.0,5.9597,6.0186,5.9303,6.0186,42200.0
2009-05-21 12:00:00,8.18,8.21,8.1,8.14,50900.0,6.0186,6.0406,5.9597,5.9891,50900.0
2009-05-21 12:30:00,8.14,8.27,8.14,8.27,34200.0,5.9891,6.0848,5.9891,6.0848,34200.0
2009-05-21 13:00:00,8.26,8.28,8.23,8.24,45600.0,6.0774,6.0921,6.0553,6.0627,45600.0
2009-05-21 13:30:00,8.24,8.25,8.12,8.14,58000.0,6.0627,6.0701,5.9744,5.9891,58000.0
2009-05-21 14:00:00,8.14,8.16,8.05,8.13,57300.0,5.9891,6.0038,5.9229,5.9818,57300.0
2009-05-21 14:30:00,8.14,8.27,8.13,8.22,131200.0,5.9891,6.0848,5.9818,6.048,131200.0
2009-05-21 15:00:00,8.21,8.25,8.17,8.19,52100.0,6.0406,6.0701,6.0112,6.0259,52100.0
2009-05-21 15:30:00,8.2,8.35,8.19,8.3,242100.0,6.0333,6.1436,6.0259,6.1069,242100.0
2009-05-22 09:30:00,8.35,8.57,8.01,8.16,91300.0,6.1436,6.3055,5.8935,6.0038,91300.0
2009-05-22 10:00:00,8.15,8.3,8.09,8.22,68400.0,5.9965,6.1069,5.9523,6.048,68400.0
2009-05-22 10:30:00,8.21,8.35,8.16,8.25,46000.0,6.0406,6.1436,6.0038,6.0701,46000.0
2009-05-22 11:00:00,8.25,8.29,8.17,8.21,35900.0,6.0701,6.0995,6.0112,6.0406,35900.0
2009-05-22 11:30:00,8.22,8.27,8.17,8.24,54400.0,6.048,6.0848,6.0112,6.0627,54400.0
2009-05-22 12:00:00,8.23,8.3,8.2,8.25,20400.0,6.0553,6.1069,6.0333,6.0701,20400.0
2009-05-22 12:30:00,8.25,8.33,8.2,8.31,57600.0,6.0701,6.1289,6.0333,6.1142,57600.0
2009-05-22 13:00:00,8.3,8.31,8.25,8.25,13500.0,6.1069,6.1142,6.0701,6.0701,13500.0
2009-05-22 13:30:00,8.25,8.26,8.19,8.23,27400.0,6.0701,6.0774,6.0259,6.0553,27400.0
2009-05-22 14:00:00,8.22,8.23,8.18,8.21,27300.0,6.048,6.0553,6.0186,6.0406,27300.0
2009-05-22 14:30:00,8.2,8.25,8.15,8.2,43800.0,6.0333,6.0701,5.9965,6.0333,43800.0
2009-05-22 15:00:00,8.2,8.2,8.1,8.16,84600.0,6.0333,6.0333,5.9597,6.0038,84600.0
2009-05-22 15:30:00,8.15,8.23,8.03,8.07,173400.0,5.9965,6.0553,5.9082,5.9376,173400.0
2009-05-26 09:30:00,8.01,8.3,8.01,8.25,56300.0,5.8935,6.1069,5.8935,6.0701,56300.0
2009-05-26 10:00:00,8.29,8.55,8.27,8.41,82500.0,6.0995,6.2908,6.0848,6.1878,82500.0
2009-05-26 10:30:00,8.42,8.53,8.4,8.47,56800.0,6.1951,6.2761,6.1804,6.2319,56800.0
2009-05-26 11:00:00,8.48,8.54,8.44,8.54,29400.0,6.2393,6.2834,6.2099,6.2834,29400.0
2009-05-26 11:30:00,8.55,8.57,8.51,8.53,52900.0,6.2908,6.3055,6.2614,6.2761,52900.0
2009-05-26 12:00:00,8.53,8.58,8.53,8.56,40500.0,6.2761,6.3129,6.2761,6.2982,40500.0
2009-05-26 12:30:00,8.57,8.69,8.49,8.68,60000.0,6.3055,6.3938,6.2466,6.3864,60000.0
2009-05-26 13:00:00,8.68,8.72,8.6,8.62,41600.0,6.3864,6.4159,6.3276,6.3423,41600.0
2009-05-26 13:30:00,8.61,8.62,8.54,8.57,38100.0,6.3349,6.3423,6.2834,6.3055,38100.0
2009-05-26 14:00:00,8.58,8.68,8.54,8.54,57200.0,6.3129,6.3864,6.2834,6.2834,57200.0
2009-05-26 14:30:00,8.55,8.61,8.45,8.48,40000.0,6.2908,6.3349,6.2172,6.2393,40000.0
2009-05-26 15:00:00,8.49,8.58,8.49,8.54,54700.0,6.2466,6.3129,6.2466,6.2834,54700.0
2009-05-26 15:30:00,8.53,8.63,8.51,8.59,187700.0,6.2761,6.3497,6.2614,6.3202,187700.0
2009-05-27 09:30:00,8.58,8.67,8.38,8.62,29800.0,6.3129,6.3791,6.1657,6.3423,29800.0
2009-05-27 10:00:00,8.64,8.75,8.44,8.51,50100.0,6.357,6.4379,6.2099,6.2614,50100.0
2009-05-27 10:30:00,8.5,8.56,8.45,8.52,40800.0,6.254,6.2982,6.2172,6.2687,40800.0
2009-05-27 11:00:00,8.54,8.58,8.49,8.54,14300.0,6.2834,6.3129,6.2466,6.2834,14300.0
2009-05-27 11:30:00,8.56,8.62,8.44,8.44,54500.0,6.2982,6.3423,6.2099,6.2099,54500.0
2009-05-27 12:00:00,8.45,8.6,8.43,8.5,56700.0,6.2172,6.3276,6.2025,6.254,56700.0
2009-05-27 12:30:00,8.5,8.57,8.47,8.49,31000.0,6.254,6.3055,6.2319,6.2466,31000.0
2009-05-27 13:00:00,8.49,8.58,8.48,8.55,31000.0,6.2466,6.3129,6.2393,6.2908,31000.0
2009-05-27 13:30:00,8.54,8.55,8.37,8.39,49900.0,6.2834,6.2908,6.1584,6.1731,49900.0
2009-05-27 14:00:00,8.38,8.5,8.21,8.25,85700.0,6.1657,6.254,6.0406,6.0701,85700.0
2009-05-27 14:30:00,8.23,8.37,8.22,8.34,83100.0,6.0553,6.1584,6.048,6.1363,83100.0
2009-05-27 15:00:00,8.34,8.38,8.07,8.09,143200.0,6.1363,6.1657,5.9376,5.9523,143200.0
2009-05-27 15:30:00,8.09,8.2,8.07,8.1,184100.0,5.9523,6.0333,5.9376,5.9597,184100.0
2009-05-28 09:30:00,8.2,8.47,8.0,8.02,104500.0,6.0333,6.2319,5.8861,5.9008,104500.0
2009-05-28 10:00:00,8.01,8.01,7.61,7.97,148500.0,5.8935,5.8935,5.5992,5.864,148500.0
2009-05-28 10:30:00,7.94,8.06,7.92,8.02,50600.0,5.842,5.9303,5.8273,5.9008,50600.0
2009-05-28 11:00:00,8.03,8.09,7.86,7.86,47300.0,5.9082,5.9523,5.7831,5.7831,47300.0
2009-05-28 11:30:00,7.86,7.97,7.83,7.88,24400.0,5.7831,5.864,5.761,5.7978,24400.0
2009-05-28 12:00:00,7.89,7.92,7.8,7.81,46200.0,5.8052,5.8273,5.739,5.7463,46200.0
2009-05-28 12:30:00,7.81,7.83,7.76,7.78,17600.0,5.7463,5.761,5.7095,5.7243,17600.0
2009-05-28 13:00:00,7.79,7.99,7.79,7.94,27800.0,5.7316,5.8788,5.7316,5.842,27800.0
2009-05-28 13:30:00,7.93,8.1,7.91,8.03,58800.0,5.8346,5.9597,5.8199,5.9082,58800.0
2009-05-28 14:00:00,8.05,8.05,7.95,7.99,64200.0,5.9229,5.9229,5.8493,5.8788,64200.0
2009-05-28 14:30:00,7.98,8.05,7.9,7.92,84000.0,5.8714,5.9229,5.8125,5.8273,84000.0
2009-05-28 15:00:00,7.92,8.05,7.9,8.02,69100.0,5.8273,5.9229,5.8125,5.9008,69100.0
2009-05-28 15:30:00,8.04,8.07,7.95,8.05,133600.0,5.9156,5.9376,5.8493,5.9229,133600.0
2009-05-29 09:30:00,8.18,8.25,7.93,7.96,85100.0,6.0186,6.0701,5.8346,5.8567,85100.0
2009-05-29 10:00:00,7.93,8.03,7.9,8.0,47300.0,5.8346,5.9082,5.8125,5.8861,47300.0
2009-05-29 10:30:00,7.99,8.01,7.92,7.96,35900.0,5.8788,5.8935,5.8273,5.8567,35900.0
2009-05-29 11:00:00,7.94,7.96,7.83,7.87,45500.0,5.842,5.8567,5.761,5.7905,45500.0
2009-05-29 11:30:00,7.87,7.94,7.85,7.88,29200.0,5.7905,5.842,5.7758,5.7978,29200.0
2009-05-29 12:00:00,7.89,7.99,7.88,7.97,26800.0,5.8052,5.8788,5.7978,5.864,26800.0
2009-05-29 12:30:00,7.96,7.98,7.95,7.96,13000.0,5.8567,5.8714,5.8493,5.8567,13000.0
2009-05-29 13:00:00,7.96,7.98,7.94,7.96,22200.0,5.8567,5.8714,5.842,5.8567,22200.0
2009-05-29 13:30:00,7.97,8.01,7.94,7.96,40500.0,5.864,5.8935,5.842,5.8567,40500.0
2009-05-29 14:00:00,7.96,7.97,7.91,7.91,17000.0,5.8567,5.864,5.8199,5.8199,17000.0
2009-05-29 14:30:00,7.91,7.94,7.86,7.91,31200.0,5.8199,5.842,5.7831,5.8199,31200.0
2009-05-29 15:00:00,7.91,8.01,7.91,7.97,38600.0,5.8199,5.8935,5.8199,5.864,38600.0
2009-05-29 15:30:00,7.98,8.09,7.95,8.09,112700.0,5.8714,5.9523,5.8493,5.9523,112700.0
2009-06-01 09:30:00,8.28,8.37,8.0,8.18,58700.0,6.0921,6.1584,5.8861,6.0186,58700.0
2009-06-01 10:00:00,8.18,8.29,8.18,8.22,72000.0,6.0186,6.0995,6.0186,6.048,72000.0
2009-06-01 10:30:00,8.23,8.26,8.12,8.15,65800.0,6.0553,6.0774,5.9744,5.9965,65800.0
2009-06-01 11:00:00,8.16,8.23,8.13,8.13,28100.0,6.0038,6.0553,5.9818,5.9818,28100.0
2009-06-01 11:30:00,8.13,8.15,7.96,7.97,72500.0,5.9818,5.9965,5.8567,5.864,72500.0
2009-06-01 12:00:00,7.98,8.1,7.96,8.02,35100.0,5.8714,5.9597,5.8567,5.9008,35100.0
2009-06-01 12:30:00,8.0,8.03,7.9,7.91,37800.0,5.8861,5.9082,5.8125,5.8199,37800.0
2009-06-01 13:00:00,7.92,7.99,7.92,7.98,40200.0,5.8273,5.8788,5.8273,5.8714,40200.0
2009-06-01 13:30:00,7.99,8.04,7.98,8.01,38300.0,5.8788,5.9156,5.8714,5.8935,38300.0
2009-06-01 14:00:00,8.03,8.11,8.0,8.0,54000.0,5.9082,5.9671,5.8861,5.8861,54000.0
2009-06-01 14:30:00,8.0,8.01,7.88,7.88,98400.0,5.8861,5.8935,5.7978,5.7978,98400.0
2009-06-01 15:00:00,7.9,7.91,7.79,7.89,127800.0,5.8125,5.8199,5.7316,5.8052,127800.0
2009-06-01 15:30:00,7.91,8.05,7.88,7.99,277900.0,5.8199,5.9229,5.7978,5.8788,277900.0
2009-06-02 09:30:00,7.9,7.9,7.8,7.82,66200.0,5.8125,5.8125,5.739,5.7537,66200.0
2009-06-02 10:00:00,7.82,7.99,7.82,7.88,63900.0,5.7537,5.8788,5.7537,5.7978,63900.0
2009-06-02 10:30:00,7.88,7.89,7.8,7.86,56600.0,5.7978,5.8052,5.739,5.7831,56600.0
2009-06-02 11:00:00,7.87,7.93,7.83,7.92,53400.0,5.7905,5.8346,5.761,5.8273,53400.0
2009-06-02 11:30:00,7.93,7.93,7.84,7.87,63900.0,5.8346,5.8346,5.7684,5.7905,63900.0
2009-06-02 12:00:00,7.88,7.91,7.81,7.81,37800.0,5.7978,5.8199,5.7463,5.7463,37800.0
2009-06-02 12:30:00,7.82,7.9,7.8,7.89,17000.0,5.7537,5.8125,5.739,5.8052,17000.0
2009-06-02 13:00:00,7.89,7.95,7.87,7.93,41000.0,5.8052,5.8493,5.7905,5.8346,41000.0
2009-06-02 13:30:00,7.93,8.02,7.93,7.96,25800.0,5.8346,5.9008,5.8346,5.8567,25800.0
2009-06-02 14:00:00,7.97,8.0,7.92,7.97,57100.0,5.864,5.8861,5.8273,5.864,57100.0
2009-06-02 14:30:00,7.98,8.02,7.95,7.95,28200.0,5.8714,5.9008,5.8493,5.8493,28200.0
2009-06-02 15:00:00,7.95,8.01,7.89,7.91,40900.0,5.8493,5.8935,5.8052,5.8199,40900.0
2009-06-02 15:30:00,7.91,7.97,7.84,7.86,151000.0,5.8199,5.864,5.7684,5.7831,151000.0
2009-06-03 09:30:00,7.76,7.91,7.71,7.8,58800.0,5.7095,5.8199,5.6728,5.739,58800.0
2009-06-03 10:00:00,7.81,7.82,7.65,7.69,42400.0,5.7463,5.7537,5.6286,5.658,42400.0
2009-06-03 10:30:00,7.68,7.78,7.67,7.78,25200.0,5.6507,5.7243,5.6433,5.7243,25200.0
2009-06-03 11:00:00,7.78,7.8,7.69,7.73,27600.0,5.7243,5.739,5.658,5.6875,27600.0
2009-06-03 11:30:00,7.72,7.77,7.7,7.7,10500.0,5.6801,5.7169,5.6654,5.6654,10500.0
2009-06-03 12:00:00,7.69,7.72,7.68,7.71,25600.0,5.658,5.6801,5.6507,5.6728,25600.0
2009-06-03 12:30:00,7.71,7.72,7.71,7.71,6000.0,5.6728,5.6801,5.6728,5.6728,6000.0
2009-06-03 13:00:00,7.7,7.74,7.67,7.7,30500.0,5.6654,5.6948,5.6433,5.6654,30500.0
2009-06-03 13:30:00,7.7,7.72,7.67,7.69,21300.0,5.6654,5.6801,5.6433,5.658,21300.0
2009-06-03 14:00:00,7.7,7.72,7.67,7.67,11300.0,5.6654,5.6801,5.6433,5.6433,11300.0
2009-06-03 14:30:00,7.67,7.68,7.62,7.67,21000.0,5.6433,5.6507,5.6065,5.6433,21000.0
2009-06-03 15:00:00,7.66,7.7,7.58,7.59,36100.0,5.636,5.6654,5.5771,5.5845,36100.0
2009-06-03 15:30:00,7.59,7.65,7.54,7.63,99300.0,5.5845,5.6286,5.5477,5.6139,99300.0
2009-06-04 09:30:00,7.69,7.74,7.53,7.56,35900.0,5.658,5.6948,5.5403,5.5624,35900.0
2009-06-04 10:00:00,7.53,7.72,7.52,7.7,32100.0,5.5403,5.6801,5.533,5.6654,32100.0
2009-06-04 10:30:00,7.69,7.94,7.66,7.91,54200.0,5.658,5.842,5.636,5.8199,54200.0
2009-06-04 11:00:00,7.9,7.94,7.85,7.85,37500.0,5.8125,5.842,5.7758,5.7758,37500.0
2009-06-04 11:30:00,7.85,7.85,7.74,7.78,19800.0,5.7758,5.7758,5.6948,5.7243,19800.0
2009-06-04 12:00:00,7.77,7.77,7.69,7.72,8700.0,5.7169,5.7169,5.658,5.6801,8700.0
2009-06-04 12:30:00,7.73,7.87,7.72,7.76,21700.0,5.6875,5.7905,5.6801,5.7095,21700.0
2009-06-04 13:00:00,7.75,7.85,7.74,7.83,22200.0,5.7022,5.7758,5.6948,5.761,22200.0
2009-06-04 13:30:00,7.82,7.88,7.82,7.85,22000.0,5.7537,5.7978,5.7537,5.7758,22000.0
2009-06-04 14:00:00,7.85,7.98,7.85,7.97,68700.0,5.7758,5.8714,5.7758,5.864,68700.0
2009-06-04 14:30:00,7.97,8.05,7.93,8.0,105400.0,5.864,5.9229,5.8346,5.8861,105400.0
2009-06-04 15:00:00,8.0,8.08,7.99,8.06,118600.0,5.8861,5.945,5.8788,5.9303,118600.0
2009-06-04 15:30:00,8.07,8.2,8.02,8.15,221900.0,5.9376,6.0333,5.9008,5.9965,221900.0
2009-06-05 09:30:00,8.25,8.35,7.94,7.97,77400.0,6.0701,6.1436,5.842,5.864,77400.0
2009-06-05 10:00:00,7.96,8.1,7.81,8.08,100700.0,5.8567,5.9597,5.7463,5.945,100700.0
2009-06-05 10:30:00,8.08,8.09,7.83,7.92,90600.0,5.945,5.9523,5.761,5.8273,90600.0
2009-06-05 11:00:00,7.92,7.98,7.85,7.95,39600.0,5.8273,5.8714,5.7758,5.8493,39600.0
2009-06-05 11:30:00,7.93,7.95,7.84,7.94,58900.0,5.8346,5.8493,5.7684,5.842,58900.0
2009-06-05 12:00:00,7.94,8.03,7.93,7.97,31900.0,5.842,5.9082,5.8346,5.864,31900.0
2009-06-05 12:30:00,7.98,7.98,7.92,7.94,13600.0,5.8714,5.8714,5.8273,5.842,13600.0
2009-06-05 13:00:00,7.95,7.95,7.84,7.86,45100.0,5.8493,5.8493,5.7684,5.7831,45100.0
2009-06-05 13:30:00,7.84,7.89,7.8,7.85,67900.0,5.7684,5.8052,5.739,5.7758,67900.0
2009-06-05 14:00:00,7.84,7.85,7.78,7.84,64300.0,5.7684,5.7758,5.7243,5.7684,64300.0
2009-06-05 14:30:00,7.83,7.87,7.76,7.85,40100.0,5.761,5.7905,5.7095,5.7758,40100.0
2009-06-05 15:00:00,7.85,7.9,7.8,7.84,50300.0,5.7758,5.8125,5.739,5.7684,50300.0
2009-06-05 15:30:00,7.83,7.89,7.78,7.87,150800.0,5.761,5.8052,5.7243,5.7905,150800.0
2009-06-08 09:30:00,7.8,7.86,7.71,7.73,47300.0,5.739,5.7831,5.6728,5.6875,47300.0
2009-06-08 10:00:00,7.72,7.8,7.71,7.72,33400.0,5.6801,5.739,5.6728,5.6801,33400.0
2009-06-08 10:30:00,7.73,7.78,7.72,7.75,16400.0,5.6875,5.7243,5.6801,5.7022,16400.0
2009-06-08 11:00:00,7.74,7.74,7.68,7.73,30300.0,5.6948,5.6948,5.6507,5.6875,30300.0
2009-06-08 11:30:00,7.73,7.82,7.73,7.79,29000.0,5.6875,5.7537,5.6875,5.7316,29000.0
2009-06-08 12:00:00,7.81,7.82,7.79,7.82,16000.0,5.7463,5.7537,5.7316,5.7537,16000.0
2009-06-08 12:30:00,7.81,7.83,7.79,7.83,23000.0,5.7463,5.761,5.7316,5.761,23000.0
2009-06-08 13:00:00,7.83,7.85,7.83,7.85,13000.0,5.761,5.7758,5.761,5.7758,13000.0
2009-06-08 13:30:00,7.84,7.87,7.84,7.87,33000.0,5.7684,5.7905,5.7684,5.7905,33000.0
2009-06-08 14:00:00,7.87,7.87,7.84,7.85,32400.0,5.7905,5.7905,5.7684,5.7758,32400.0
2009-06-08 14:30:00,7.85,7.89,7.79,7.85,40000.0,5.7758,5.8052,5.7316,5.7758,40000.0
2009-06-08 15:00:00,7.87,7.93,7.84,7.91,51000.0,5.7905,5.8346,5.7684,5.8199,51000.0
2009-06-08 15:30:00,7.91,8.02,7.89,7.92,222600.0,5.8199,5.9008,5.8052,5.8273,222600.0
2009-06-09 09:30:00,7.96,8.03,7.75,7.75,36400.0,5.8567,5.9082,5.7022,5.7022,36400.0
2009-06-09 10:00:00,7.75,7.91,7.74,7.81,21100.0,5.7022,5.8199,5.6948,5.7463,21100.0
2009-06-09 10:30:00,7.81,7.93,7.81,7.87,27600.0,5.7463,5.8346,5.7463,5.7905,27600.0
2009-06-09 11:00:00,7.87,7.96,7.87,7.93,35200.0,5.7905,5.8567,5.7905,5.8346,35200.0
2009-06-09 11:30:00,7.94,7.96,7.9,7.9,25400.0,5.842,5.8567,5.8125,5.8125,25400.0
2009-06-09 12:00:00,7.89,7.99,7.88,7.98,21300.0,5.8052,5.8788,5.7978,5.8714,21300.0
2009-06-09 12:30:00,7.98,7.98,7.95,7.95,35600.0,5.8714,5.8714,5.8493,5.8493,35600.0
2009-06-09 13:00:00,7.96,8.03,7.96,8.01,68800.0,5.8567,5.9082,5.8567,5.8935,68800.0
2009-06-09 13:30:00,8.0,8.03,7.97,8.03,49000.0,5.8861,5.9082,5.864,5.9082,49000.0
2009-06-09 14:00:00,8.03,8.04,7.98,7.99,49600.0,5.9082,5.9156,5.8714,5.8788,49600.0
2009-06-09 14:30:00,7.99,8.03,7.98,8.03,39500.0,5.8788,5.9082,5.8714,5.9082,39500.0
2009-06-09 15:00:00,8.03,8.05,7.98,7.98,53300.0,5.9082,5.9229,5.8714,5.8714,53300.0
2009-06-09 15:30:00,7.98,8.0,7.85,7.92,133600.0,5.8714,5.8861,5.7758,5.8273,133600.0
2009-06-10 09:30:00,7.89,7.96,7.67,7.8,66500.0,5.8052,5.8567,5.6433,5.739,66500.0
2009-06-10 10:00:00,7.79,7.85,7.76,7.79,52700.0,5.7316,5.7758,5.7095,5.7316,52700.0
2009-06-10 10:30:00,7.79,7.83,7.78,7.83,47000.0,5.7316,5.761,5.7243,5.761,47000.0
2009-06-10 11:00:00,7.82,7.89,7.8,7.88,32700.0,5.7537,5.8052,5.739,5.7978,32700.0
2009-06-10 11:30:00,7.87,7.91,7.85,7.86,35700.0,5.7905,5.8199,5.7758,5.7831,35700.0
2009-06-10 12:00:00,7.87,7.87,7.77,7.79,39300.0,5.7905,5.7905,5.7169,5.7316,39300.0
2009-06-10 12:30:00,7.79,7.79,7.75,7.77,11400.0,5.7316,5.7316,5.7022,5.7169,11400.0
2009-06-10 13:00:00,7.76,7.77,7.71,7.73,68600.0,5.7095,5.7169,5.6728,5.6875,68600.0
2009-06-10 13:30:00,7.74,7.74,7.65,7.67,61100.0,5.6948,5.6948,5.6286,5.6433,61100.0
2009-06-10 14:00:00,7.67,7.79,7.63,7.74,60000.0,5.6433,5.7316,5.6139,5.6948,60000.0
2009-06-10 14:30:00,7.73,7.81,7.69,7.78,25400.0,5.6875,5.7463,5.658,5.7243,25400.0
2009-06-10 15:00:00,7.78,7.81,7.69,7.78,74900.0,5.7243,5.7463,5.658,5.7243,74900.0
2009-06-10 15:30:00,7.77,7.86,7.75,7.82,138100.0,5.7169,5.7831,5.7022,5.7537,138100.0
2009-06-11 09:30:00,7.83,8.09,7.75,8.05,66300.0,5.761,5.9523,5.7022,5.9229,66300.0
2009-06-11 10:00:00,8.04,8.09,7.98,8.04,60100.0,5.9156,5.9523,5.8714,5.9156,60100.0
2009-06-11 10:30:00,8.05,8.05,7.95,7.95,17600.0,5.9229,5.9229,5.8493,5.8493,17600.0
2009-06-11 11:00:00,7.95,7.95,7.85,7.91,25900.0,5.8493,5.8493,5.7758,5.8199,25900.0
2009-06-11 11:30:00,7.92,7.92,7.85,7.85,13000.0,5.8273,5.8273,5.7758,5.7758,13000.0
2009-06-11 12:00:00,7.83,7.95,7.82,7.93,23500.0,5.761,5.8493,5.7537,5.8346,23500.0
2009-06-11 12:30:00,7.94,8.0,7.93,7.98,20500.0,5.842,5.8861,5.8346,5.8714,20500.0
2009-06-11 13:00:00,7.98,8.08,7.97,8.08,30800.0,5.8714,5.945,5.864,5.945,30800.0
2009-06-11 13:30:00,8.08,8.08,7.99,8.02,19600.0,5.945,5.945,5.8788,5.9008,19600.0
2009-06-11 14:00:00,8.01,8.01,7.98,7.99,21000.0,5.8935,5.8935,5.8714,5.8788,21000.0
2009-06-11 14:30:00,8.0,8.01,7.94,7.99,30600.0,5.8861,5.8935,5.842,5.8788,30600.0
2009-06-11 15:00:00,7.99,8.06,7.98,8.03,59300.0,5.8788,5.9303,5.8714,5.9082,59300.0
2009-06-11 15:30:00,8.03,8.06,7.98,7.98,208800.0,5.9082,5.9303,5.8714,5.8714,208800.0
2009-06-12 09:30:00,7.91,8.11,7.88,8.08,61200.0,5.8199,5.9671,5.7978,5.945,61200.0
2009-06-12 10:00:00,8.07,8.11,7.98,7.98,124200.0,5.9376,5.9671,5.8714,5.8714,124200.0
2009-06-12 10:30:00,7.96,8.0,7.93,7.93,61800.0,5.8567,5.8861,5.8346,5.8346,61800.0
2009-06-12 11:00:00,7.92,7.93,7.86,7.87,16100.0,5.8273,5.8346,5.7831,5.7905,16100.0
2009-06-12 11:30:00,7.86,7.86,7.72,7.75,47500.0,5.7831,5.7831,5.6801,5.7022,47500.0
2009-06-12 12:00:00,7.75,7.76,7.72,7.75,24800.0,5.7022,5.7095,5.6801,5.7022,24800.0
2009-06-12 12:30:00,7.76,7.78,7.75,7.75,24800.0,5.7095,5.7243,5.7022,5.7022,24800.0
2009-06-12 13:00:00,7.75,7.81,7.74,7.78,35800.0,5.7022,5.7463,5.6948,5.7243,35800.0
2009-06-12 13:30:00,7.79,7.81,7.77,7.81,19900.0,5.7316,5.7463,5.7169,5.7463,19900.0
2009-06-12 14:00:00,7.8,7.83,7.79,7.8,23300.0,5.739,5.761,5.7316,5.739,23300.0
2009-06-12 14:30:00,7.8,7.85,7.79,7.81,35500.0,5.739,5.7758,5.7316,5.7463,35500.0
2009-06-12 15:00:00,7.82,7.84,7.81,7.84,15700.0,5.7537,5.7684,5.7463,5.7684,15700.0
2009-06-12 15:30:00,7.84,7.89,7.8,7.88,77200.0,5.7684,5.8052,5.739,5.7978,77200.0
2009-06-15 09:30:00,7.92,7.95,7.7,7.71,25800.0,5.8273,5.8493,5.6654,5.6728,25800.0
2009-06-15 10:00:00,7.72,7.75,7.6,7.62,49300.0,5.6801,5.7022,5.5918,5.6065,49300.0
2009-06-15 10:30:00,7.61,7.68,7.49,7.65,91900.0,5.5992,5.6507,5.5109,5.6286,91900.0
2009-06-15 11:00:00,7.68,7.68,7.5,7.51,35400.0,5.6507,5.6507,5.5182,5.5256,35400.0
2009-06-15 11:30:00,7.51,7.54,7.5,7.5,24900.0,5.5256,5.5477,5.5182,5.5182,24900.0
2009-06-15 12:00:00,7.5,7.53,7.5,7.5,25700.0,5.5182,5.5403,5.5182,5.5182,25700.0
2009-06-15 12:30:00,7.51,7.54,7.5,7.54,19200.0,5.5256,5.5477,5.5182,5.5477,19200.0
2009-06-15 13:00:00,7.53,7.58,7.52,7.53,8200.0,5.5403,5.5771,5.533,5.5403,8200.0
2009-06-15 13:30:00,7.52,7.53,7.51,7.52,15300.0,5.533,5.5403,5.5256,5.533,15300.0
2009-06-15 14:00:00,7.53,7.57,7.52,7.55,23500.0,5.5403,5.5697,5.533,5.555,23500.0
2009-06-15 14:30:00,7.55,7.55,7.51,7.51,15100.0,5.555,5.555,5.5256,5.5256,15100.0
2009-06-15 15:00:00,7.51,7.52,7.5,7.51,30400.0,5.5256,5.533,5.5182,5.5256,30400.0
2009-06-15 15:30:00,7.51,7.57,7.49,7.55,119600.0,5.5256,5.5697,5.5109,5.555,119600.0
2009-06-16 09:30:00,7.53,7.84,7.51,7.51,38800.0,5.5403,5.7684,5.5256,5.5256,38800.0
2009-06-16 10:00:00,7.51,7.61,7.5,7.58,37500.0,5.5256,5.5992,5.5182,5.5771,37500.0
2009-06-16 10:30:00,7.6,7.71,7.56,7.65,19500.0,5.5918,5.6728,5.5624,5.6286,19500.0
2009-06-16 11:00:00,7.65,7.7,7.65,7.68,8500.0,5.6286,5.6654,5.6286,5.6507,8500.0
2009-06-16 11:30:00,7.68,7.7,7.64,7.65,15400.0,5.6507,5.6654,5.6212,5.6286,15400.0
2009-06-16 12:00:00,7.65,7.66,7.52,7.54,23100.0,5.6286,5.636,5.533,5.5477,23100.0
2009-06-16 12:30:00,7.53,7.56,7.48,7.55,28800.0,5.5403,5.5624,5.5035,5.555,28800.0
2009-06-16 13:00:00,7.55,7.55,7.5,7.54,22100.0,5.555,5.555,5.5182,5.5477,22100.0
2009-06-16 13:30:00,7.53,7.54,7.53,7.54,2800.0,5.5403,5.5477,5.5403,5.5477,2800.0
2009-06-16 14:00:00,7.53,7.53,7.45,7.49,34600.0,5.5403,5.5403,5.4815,5.5109,34600.0
2009-06-16 14:30:00,7.49,7.53,7.46,7.52,26100.0,5.5109,5.5403,5.4888,5.533,26100.0
2009-06-16 15:00:00,7.52,7.56,7.49,7.51,28800.0,5.533,5.5624,5.5109,5.5256,28800.0
2009-06-16 15:30:00,7.51,7.59,7.5,7.52,122000.0,5.5256,5.5845,5.5182,5.533,122000.0
2009-06-17 09:30:00,7.61,7.67,6.73,6.73,238600.0,5.5992,5.6433,4.9517,4.9517,238600.0
2009-06-17 10:00:00,6.71,6.99,6.7,6.92,159500.0,4.937,5.143,4.9296,5.0915,159500.0
2009-06-17 10:30:00,6.93,6.94,6.67,6.82,127600.0,5.0989,5.1062,4.9076,5.0179,127600.0
2009-06-17 11:00:00,6.82,6.98,6.81,6.97,43400.0,5.0179,5.1356,5.0106,5.1283,43400.0
2009-06-17 11:30:00,6.96,7.12,6.95,7.09,44700.0,5.1209,5.2386,5.1136,5.2166,44700.0
2009-06-17 12:00:00,7.08,7.21,7.08,7.17,49200.0,5.2092,5.3049,5.2092,5.2754,49200.0
2009-06-17 12:30:00,7.15,7.16,6.97,6.97,35900.0,5.2607,5.2681,5.1283,5.1283,35900.0
2009-06-17 13:00:00,6.97,7.16,6.97,7.16,25800.0,5.1283,5.2681,5.1283,5.2681,25800.0
2009-06-17 13:30:00,7.16,7.28,7.15,7.2,68000.0,5.2681,5.3564,5.2607,5.2975,68000.0
2009-06-17 14:00:00,7.19,7.21,7.15,7.2,29300.0,5.2902,5.3049,5.2607,5.2975,29300.0
2009-06-17 14:30:00,7.2,7.2,7.12,7.18,29000.0,5.2975,5.2975,5.2386,5.2828,29000.0
2009-06-17 15:00:00,7.17,7.17,7.01,7.02,60000.0,5.2754,5.2754,5.1577,5.1651,60000.0
2009-06-17 15:30:00,7.01,7.05,6.94,6.96,160500.0,5.1577,5.1871,5.1062,5.1209,160500.0
2009-06-18 09:30:00,7.16,7.36,6.85,7.28,109900.0,5.2681,5.4152,5.04,5.3564,109900.0
2009-06-18 10:00:00,7.29,7.48,7.26,7.45,102800.0,5.3637,5.5035,5.3417,5.4815,102800.0
2009-06-18 10:30:00,7.46,7.46,7.28,7.33,54200.0,5.4888,5.4888,5.3564,5.3932,54200.0
2009-06-18 11:00:00,7.36,7.53,7.36,7.45,44900.0,5.4152,5.5403,5.4152,5.4815,44900.0
2009-06-18 11:30:00,7.43,7.47,7.28,7.39,19300.0,5.4667,5.4962,5.3564,5.4373,19300.0
2009-06-18 12:00:00,7.4,7.41,7.3,7.31,16500.0,5.4447,5.452,5.3711,5.3784,16500.0
2009-06-18 12:30:00,7.3,7.3,7.23,7.29,20200.0,5.3711,5.3711,5.3196,5.3637,20200.0
2009-06-18 13:00:00,7.28,7.33,7.24,7.32,18700.0,5.3564,5.3932,5.3269,5.3858,18700.0
2009-06-18 13:30:00,7.33,7.34,7.28,7.29,7700.0,5.3932,5.4005,5.3564,5.3637,7700.0
2009-06-18 14:00:00,7.28,7.3,7.24,7.28,15600.0,5.3564,5.3711,5.3269,5.3564,15600.0
2009-06-18 14:30:00,7.28,7.31,7.25,7.3,24200.0,5.3564,5.3784,5.3343,5.3711,24200.0
2009-06-18 15:00:00,7.31,7.36,7.28,7.33,25700.0,5.3784,5.4152,5.3564,5.3932,25700.0
2009-06-18 15:30:00,7.33,7.34,7.22,7.31,54300.0,5.3932,5.4005,5.3122,5.3784,54300.0
2009-06-19 09:30:00,7.4,7.53,7.28,7.3,187900.0,5.4447,5.5403,5.3564,5.3711,187900.0
2009-06-19 10:00:00,7.3,7.32,7.19,7.2,37500.0,5.3711,5.3858,5.2902,5.2975,37500.0
2009-06-19 10:30:00,7.2,7.25,7.19,7.25,29000.0,5.2975,5.3343,5.2902,5.3343,29000.0
2009-06-19 11:00:00,7.26,7.51,7.26,7.48,28700.0,5.3417,5.5256,5.3417,5.5035,28700.0
2009-06-19 11:30:00,7.49,7.49,7.31,7.36,9500.0,5.5109,5.5109,5.3784,5.4152,9500.0
2009-06-19 12:00:00,7.36,7.4,7.31,7.37,24500.0,5.4152,5.4447,5.3784,5.4226,24500.0
2009-06-19 12:30:00,7.36,7.45,7.36,7.44,18400.0,5.4152,5.4815,5.4152,5.4741,18400.0
2009-06-19 13:00:00,7.44,7.44,7.35,7.39,13700.0,5.4741,5.4741,5.4079,5.4373,13700.0
2009-06-19 13:30:00,7.39,7.43,7.39,7.41,15400.0,5.4373,5.4667,5.4373,5.452,15400.0
2009-06-19 14:00:00,7.41,7.41,7.35,7.37,14300.0,5.452,5.452,5.4079,5.4226,14300.0
2009-06-19 14:30:00,7.38,7.4,7.31,7.39,24600.0,5.4299,5.4447,5.3784,5.4373,24600.0
2009-06-19 15:00:00,7.38,7.44,7.38,7.44,17700.0,5.4299,5.4741,5.4299,5.4741,17700.0
2009-06-19 15:30:00,7.45,7.45,7.37,7.4,222100.0,5.4815,5.4815,5.4226,5.4447,222100.0
2009-06-22 09:30:00,7.25,7.4,6.97,6.99,54400.0,5.3343,5.4447,5.1283,5.143,54400.0
2009-06-22 10:00:00,7.0,7.1,7.0,7.05,37800.0,5.1504,5.2239,5.1504,5.1871,37800.0
2009-06-22 10:30:00,7.05,7.06,6.95,6.95,37500.0,5.1871,5.1945,5.1136,5.1136,37500.0
2009-06-22 11:00:00,6.95,6.96,6.84,6.93,73300.0,5.1136,5.1209,5.0326,5.0989,73300.0
2009-06-22 11:30:00,6.92,6.92,6.81,6.82,29500.0,5.0915,5.0915,5.0106,5.0179,29500.0
2009-06-22 12:00:00,6.82,6.86,6.81,6.83,32200.0,5.0179,5.0474,5.0106,5.0253,32200.0
2009-06-22 12:30:00,6.85,6.85,6.8,6.83,14100.0,5.04,5.04,5.0032,5.0253,14100.0
2009-06-22 13:00:00,6.83,6.84,6.75,6.76,28400.0,5.0253,5.0326,4.9664,4.9738,28400.0
2009-06-22 13:30:00,6.75,6.81,6.75,6.81,43000.0,4.9664,5.0106,4.9664,5.0106,43000.0
2009-06-22 14:00:00,6.8,6.82,6.76,6.78,16800.0,5.0032,5.0179,4.9738,4.9885,16800.0
2009-06-22 14:30:00,6.78,6.79,6.77,6.77,26000.0,4.9885,4.9958,4.9811,4.9811,26000.0
2009-06-22 15:00:00,6.77,6.78,6.71,6.72,42100.0,4.9811,4.9885,4.937,4.9443,42100.0
2009-06-22 15:30:00,6.72,6.73,6.64,6.67,205800.0,4.9443,4.9517,4.8855,4.9076,205800.0
2009-06-23 09:30:00,6.74,7.09,6.61,6.64,71100.0,4.9591,5.2166,4.8634,4.8855,71100.0
2009-06-23 10:00:00,6.64,6.7,6.44,6.44,73000.0,4.8855,4.9296,4.7383,4.7383,73000.0
2009-06-23 10:30:00,6.44,6.48,6.35,6.36,61500.0,4.7383,4.7678,4.6721,4.6795,61500.0
2009-06-23 11:00:00,6.35,6.43,6.35,6.38,48600.0,4.6721,4.731,4.6721,4.6942,48600.0
2009-06-23 11:30:00,6.39,6.56,6.38,6.55,42400.0,4.7015,4.8266,4.6942,4.8193,42400.0
2009-06-23 12:00:00,6.55,6.63,6.55,6.62,29800.0,4.8193,4.8781,4.8193,4.8708,29800.0
2009-06-23 12:30:00,6.62,6.66,6.59,6.59,28600.0,4.8708,4.9002,4.8487,4.8487,28600.0
2009-06-23 13:00:00,6.59,6.62,6.53,6.53,35400.0,4.8487,4.8708,4.8045,4.8045,35400.0
2009-06-23 13:30:00,6.53,6.57,6.5,6.5,34900.0,4.8045,4.834,4.7825,4.7825,34900.0
2009-06-23 14:00:00,6.5,6.59,6.5,6.58,52700.0,4.7825,4.8487,4.7825,4.8413,52700.0
2009-06-23 14:30:00,6.58,6.62,6.53,6.53,48700.0,4.8413,4.8708,4.8045,4.8045,48700.0
2009-06-23 15:00:00,6.53,6.57,6.51,6.53,42900.0,4.8045,4.834,4.7898,4.8045,42900.0
2009-06-23 15:30:00,6.53,6.56,6.5,6.5,92800.0,4.8045,4.8266,4.7825,4.7825,92800.0
2009-06-24 09:30:00,6.61,6.68,6.43,6.67,52900.0,4.8634,4.9149,4.731,4.9076,52900.0
2009-06-24 10:00:00,6.65,6.83,6.6,6.77,71800.0,4.8928,5.0253,4.8561,4.9811,71800.0
2009-06-24 10:30:00,6.77,6.79,6.72,6.72,29100.0,4.9811,4.9958,4.9443,4.9443,29100.0
2009-06-24 11:00:00,6.71,6.72,6.67,6.67,29100.0,4.937,4.9443,4.9076,4.9076,29100.0
2009-06-24 11:30:00,6.68,6.69,6.51,6.54,55400.0,4.9149,4.9223,4.7898,4.8119,55400.0
2009-06-24 12:00:00,6.56,6.59,6.55,6.57,18100.0,4.8266,4.8487,4.8193,4.834,18100.0
2009-06-24 12:30:00,6.57,6.57,6.54,6.57,11600.0,4.834,4.834,4.8119,4.834,11600.0
2009-06-24 13:00:00,6.56,6.6,6.56,6.56,16100.0,4.8266,4.8561,4.8266,4.8266,16100.0
2009-06-24 13:30:00,6.56,6.56,6.54,6.54,21400.0,4.8266,4.8266,4.8119,4.8119,21400.0
2009-06-24 14:00:00,6.54,6.57,6.49,6.52,26500.0,4.8119,4.834,4.7751,4.7972,26500.0
2009-06-24 14:30:00,6.52,6.55,6.45,6.47,43100.0,4.7972,4.8193,4.7457,4.7604,43100.0
2009-06-24 15:00:00,6.47,6.5,6.43,6.47,42000.0,4.7604,4.7825,4.731,4.7604,42000.0
2009-06-24 15:30:00,6.46,6.51,6.42,6.46,98300.0,4.753,4.7898,4.7236,4.753,98300.0
2009-06-25 09:30:00,6.42,6.52,6.39,6.48,50500.0,4.7236,4.7972,4.7015,4.7678,50500.0
2009-06-25 10:00:00,6.47,6.51,6.41,6.41,37200.0,4.7604,4.7898,4.7163,4.7163,37200.0
2009-06-25 10:30:00,6.41,6.43,6.37,6.4,57000.0,4.7163,4.731,4.6868,4.7089,57000.0
2009-06-25 11:00:00,6.4,6.55,6.4,6.54,40300.0,4.7089,4.8193,4.7089,4.8119,40300.0
2009-06-25 11:30:00,6.54,6.68,6.51,6.68,38500.0,4.8119,4.9149,4.7898,4.9149,38500.0
2009-06-25 12:00:00,6.68,6.76,6.68,6.76,66100.0,4.9149,4.9738,4.9149,4.9738,66100.0
2009-06-25 12:30:00,6.77,6.78,6.69,6.72,14300.0,4.9811,4.9885,4.9223,4.9443,14300.0
2009-06-25 13:00:00,6.72,6.77,6.72,6.76,39700.0,4.9443,4.9811,4.9443,4.9738,39700.0
2009-06-25 13:30:00,6.77,6.77,6.72,6.76,26500.0,4.9811,4.9811,4.9443,4.9738,26500.0
2009-06-25 14:00:00,6.75,6.76,6.7,6.74,38100.0,4.9664,4.9738,4.9296,4.9591,38100.0
2009-06-25 14:30:00,6.74,6.75,6.7,6.72,19700.0,4.9591,4.9664,4.9296,4.9443,19700.0
2009-06-25 15:00:00,6.72,6.74,6.69,6.74,25400.0,4.9443,4.9591,4.9223,4.9591,25400.0
2009-06-25 15:30:00,6.75,6.83,6.69,6.83,101800.0,4.9664,5.0253,4.9223,5.0253,101800.0
2009-06-26 09:30:00,6.74,6.95,6.62,6.63,35000.0,4.9591,5.1136,4.8708,4.8781,35000.0
2009-06-26 10:00:00,6.62,6.66,6.56,6.62,28400.0,4.8708,4.9002,4.8266,4.8708,28400.0
2009-06-26 10:30:00,6.62,6.63,6.55,6.55,47300.0,4.8708,4.8781,4.8193,4.8193,47300.0
2009-06-26 11:00:00,6.53,6.6,6.5,6.57,15400.0,4.8045,4.8561,4.7825,4.834,15400.0
2009-06-26 11:30:00,6.58,6.62,6.56,6.6,10900.0,4.8413,4.8708,4.8266,4.8561,10900.0
2009-06-26 12:00:00,6.6,6.66,6.6,6.65,16600.0,4.8561,4.9002,4.8561,4.8928,16600.0
2009-06-26 12:30:00,6.65,6.76,6.63,6.75,30400.0,4.8928,4.9738,4.8781,4.9664,30400.0
2009-06-26 13:00:00,6.75,6.8,6.73,6.79,17500.0,4.9664,5.0032,4.9517,4.9958,17500.0
2009-06-26 13:30:00,6.8,6.8,6.72,6.74,17300.0,5.0032,5.0032,4.9443,4.9591,17300.0
2009-06-26 14:00:00,6.74,6.75,6.73,6.74,14600.0,4.9591,4.9664,4.9517,4.9591,14600.0
2009-06-26 14:30:00,6.74,6.75,6.73,6.75,13900.0,4.9591,4.9664,4.9517,4.9664,13900.0
2009-06-26 15:00:00,6.74,6.77,6.69,6.69,44500.0,4.9591,4.9811,4.9223,4.9223,44500.0
2009-06-26 15:30:00,6.69,6.91,6.69,6.83,191300.0,4.9223,5.0841,4.9223,5.0253,191300.0
2009-06-29 09:30:00,6.7,6.89,6.33,6.35,120400.0,4.9296,5.0694,4.6574,4.6721,120400.0
2009-06-29 10:00:00,6.35,6.63,6.35,6.56,60100.0,4.6721,4.8781,4.6721,4.8266,60100.0
2009-06-29 10:30:00,6.55,6.84,6.55,6.83,57100.0,4.8193,5.0326,4.8193,5.0253,57100.0
2009-06-29 11:00:00,6.83,6.83,6.71,6.77,33800.0,5.0253,5.0253,4.937,4.9811,33800.0
2009-06-29 11:30:00,6.76,6.77,6.71,6.74,16300.0,4.9738,4.9811,4.937,4.9591,16300.0
2009-06-29 12:00:00,6.74,6.78,6.7,6.72,8500.0,4.9591,4.9885,4.9296,4.9443,8500.0
2009-06-29 12:30:00,6.72,6.77,6.7,6.7,8200.0,4.9443,4.9811,4.9296,4.9296,8200.0
2009-06-29 13:00:00,6.7,6.7,6.67,6.67,11900.0,4.9296,4.9296,4.9076,4.9076,11900.0
2009-06-29 13:30:00,6.67,6.67,6.64,6.67,11300.0,4.9076,4.9076,4.8855,4.9076,11300.0
2009-06-29 14:00:00,6.67,6.67,6.62,6.63,12000.0,4.9076,4.9076,4.8708,4.8781,12000.0
2009-06-29 14:30:00,6.64,6.64,6.62,6.64,10600.0,4.8855,4.8855,4.8708,4.8855,10600.0
2009-06-29 15:00:00,6.64,6.68,6.63,6.66,11900.0,4.8855,4.9149,4.8781,4.9002,11900.0
2009-06-29 15:30:00,6.66,6.74,6.66,6.7,62000.0,4.9002,4.9591,4.9002,4.9296,62000.0
2009-06-30 09:30:00,6.7,6.72,6.51,6.65,38300.0,4.9296,4.9443,4.7898,4.8928,38300.0
2009-06-30 10:00:00,6.61,6.61,6.36,6.4,58300.0,4.8634,4.8634,4.6795,4.7089,58300.0
2009-06-30 10:30:00,6.4,6.43,6.39,6.42,27400.0,4.7089,4.731,4.7015,4.7236,27400.0
2009-06-30 11:00:00,6.43,6.5,6.43,6.48,31600.0,4.731,4.7825,4.731,4.7678,31600.0
2009-06-30 11:30:00,6.48,6.49,6.45,6.48,18400.0,4.7678,4.7751,4.7457,4.7678,18400.0
2009-06-30 12:00:00,6.47,6.47,6.37,6.39,37300.0,4.7604,4.7604,4.6868,4.7015,37300.0
2009-06-30 12:30:00,6.38,6.5,6.38,6.49,24300.0,4.6942,4.7825,4.6942,4.7751,24300.0
2009-06-30 13:00:00,6.49,6.51,6.46,6.47,10200.0,4.7751,4.7898,4.753,4.7604,10200.0
2009-06-30 13:30:00,6.47,6.47,6.43,6.46,35500.0,4.7604,4.7604,4.731,4.753,35500.0
2009-06-30 14:00:00,6.46,6.49,6.46,6.49,20600.0,4.753,4.7751,4.753,4.7751,20600.0
2009-06-30 14:30:00,6.49,6.59,6.48,6.59,49100.0,4.7751,4.8487,4.7678,4.8487,49100.0
2009-06-30 15:00:00,6.58,6.59,6.5,6.51,37300.0,4.8413,4.8487,4.7825,4.7898,37300.0
2009-06-30 15:30:00,6.51,6.55,6.45,6.48,72600.0,4.7898,4.8193,4.7457,4.7678,72600.0
2009-07-01 09:30:00,6.59,6.72,6.43,6.47,25000.0,4.8487,4.9443,4.731,4.7604,25000.0
2009-07-01 10:00:00,6.46,6.61,6.45,6.59,24000.0,4.753,4.8634,4.7457,4.8487,24000.0
2009-07-01 10:30:00,6.59,6.6,6.52,6.54,25800.0,4.8487,4.8561,4.7972,4.8119,25800.0
2009-07-01 11:00:00,6.54,6.57,6.5,6.55,30800.0,4.8119,4.834,4.7825,4.8193,30800.0
2009-07-01 11:30:00,6.56,6.65,6.55,6.65,22500.0,4.8266,4.8928,4.8193,4.8928,22500.0
2009-07-01 12:00:00,6.66,6.67,6.6,6.6,21800.0,4.9002,4.9076,4.8561,4.8561,21800.0
2009-07-01 12:30:00,6.6,6.61,6.59,6.59,5200.0,4.8561,4.8634,4.8487,4.8487,5200.0
2009-07-01 13:00:00,6.59,6.66,6.59,6.63,19000.0,4.8487,4.9002,4.8487,4.8781,19000.0
2009-07-01 13:30:00,6.64,6.64,6.61,6.61,11700.0,4.8855,4.8855,4.8634,4.8634,11700.0
2009-07-01 14:00:00,6.61,6.62,6.57,6.62,17700.0,4.8634,4.8708,4.834,4.8708,17700.0
2009-07-01 14:30:00,6.61,6.62,6.61,6.62,9700.0,4.8634,4.8708,4.8634,4.8708,9700.0
2009-07-01 15:00:00,6.61,6.64,6.61,6.63,17400.0,4.8634,4.8855,4.8634,4.8781,17400.0
2009-07-01 15:30:00,6.64,6.64,6.55,6.57,61000.0,4.8855,4.8855,4.8193,4.834,61000.0
2009-07-02 09:30:00,6.64,6.72,6.45,6.48,89800.0,4.8855,4.9443,4.7457,4.7678,89800.0
2009-07-02 10:00:00,6.49,6.54,6.47,6.53,40100.0,4.7751,4.8119,4.7604,4.8045,40100.0
2009-07-02 10:30:00,6.54,6.6,6.53,6.6,16100.0,4.8119,4.8561,4.8045,4.8561,16100.0
2009-07-02 11:00:00,6.59,6.68,6.58,6.65,58800.0,4.8487,4.9149,4.8413,4.8928,58800.0
2009-07-02 11:30:00,6.63,6.64,6.56,6.58,27000.0,4.8781,4.8855,4.8266,4.8413,27000.0
2009-07-02 12:00:00,6.57,6.6,6.56,6.57,20500.0,4.834,4.8561,4.8266,4.834,20500.0
2009-07-02 12:30:00,6.57,6.58,6.5,6.57,36800.0,4.834,4.8413,4.7825,4.834,36800.0
2009-07-02 13:00:00,6.57,6.59,6.55,6.57,50500.0,4.834,4.8487,4.8193,4.834,50500.0
2009-07-02 13:30:00,6.57,6.58,6.54,6.55,21300.0,4.834,4.8413,4.8119,4.8193,21300.0
2009-07-02 14:00:00,6.54,6.55,6.45,6.46,19400.0,4.8119,4.8193,4.7457,4.753,19400.0
2009-07-02 14:30:00,6.45,6.45,6.32,6.39,121700.0,4.7457,4.7457,4.65,4.7015,121700.0
2009-07-02 15:00:00,6.39,6.41,6.38,6.4,52500.0,4.7015,4.7163,4.6942,4.7089,52500.0
2009-07-02 15:30:00,6.4,6.49,6.38,6.41,166800.0,4.7089,4.7751,4.6942,4.7163,166800.0
2009-07-06 09:30:00,6.33,6.49,6.3,6.38,50500.0,4.6574,4.7751,4.6353,4.6942,50500.0
2009-07-06 10:00:00,6.37,6.39,6.17,6.17,51600.0,4.6868,4.7015,4.5397,4.5397,51600.0
2009-07-06 10:30:00,6.18,6.18,6.05,6.12,60900.0,4.547,4.547,4.4514,4.5029,60900.0
2009-07-06 11:00:00,6.12,6.22,6.11,6.17,74600.0,4.5029,4.5765,4.4955,4.5397,74600.0
2009-07-06 11:30:00,6.17,6.29,6.16,6.25,53200.0,4.5397,4.628,4.5323,4.5985,53200.0
2009-07-06 12:00:00,6.24,6.24,6.19,6.2,14500.0,4.5912,4.5912,4.5544,4.5617,14500.0
2009-07-06 12:30:00,6.19,6.2,6.11,6.13,24300.0,4.5544,4.5617,4.4955,4.5102,24300.0
2009-07-06 13:00:00,6.12,6.3,6.11,6.29,289000.0,4.5029,4.6353,4.4955,4.628,289000.0
2009-07-06 13:30:00,6.28,6.3,6.26,6.28,150500.0,4.6206,4.6353,4.6059,4.6206,150500.0
2009-07-06 14:00:00,6.28,6.32,6.28,6.3,34400.0,4.6206,4.65,4.6206,4.6353,34400.0
2009-07-06 14:30:00,6.3,6.31,6.21,6.25,25900.0,4.6353,4.6427,4.5691,4.5985,25900.0
2009-07-06 15:00:00,6.26,6.29,6.26,6.29,31200.0,4.6059,4.628,4.6059,4.628,31200.0
2009-07-06 15:30:00,6.29,6.31,6.22,6.3,307100.0,4.628,4.6427,4.5765,4.6353,307100.0
2009-07-07 09:30:00,6.32,6.4,6.31,6.38,23800.0,4.65,4.7089,4.6427,4.6942,23800.0
2009-07-07 10:00:00,6.33,6.34,6.19,6.27,30200.0,4.6574,4.6648,4.5544,4.6132,30200.0
2009-07-07 10:30:00,6.27,6.38,6.27,6.38,19800.0,4.6132,4.6942,4.6132,4.6942,19800.0
2009-07-07 11:00:00,6.37,6.52,6.37,6.45,33500.0,4.6868,4.7972,4.6868,4.7457,33500.0
2009-07-07 11:30:00,6.44,6.44,6.36,6.38,10700.0,4.7383,4.7383,4.6795,4.6942,10700.0
2009-07-07 12:00:00,6.38,6.43,6.37,6.43,18400.0,4.6942,4.731,4.6868,4.731,18400.0
2009-07-07 12:30:00,6.43,6.45,6.42,6.45,19100.0,4.731,4.7457,4.7236,4.7457,19100.0
2009-07-07 13:00:00,6.45,6.54,6.44,6.54,24600.0,4.7457,4.8119,4.7383,4.8119,24600.0
2009-07-07 13:30:00,6.54,6.58,6.52,6.53,33800.0,4.8119,4.8413,4.7972,4.8045,33800.0
2009-07-07 14:00:00,6.53,6.57,6.47,6.47,32800.0,4.8045,4.834,4.7604,4.7604,32800.0
2009-07-07 14:30:00,6.47,6.47,6.4,6.41,44600.0,4.7604,4.7604,4.7089,4.7163,44600.0
2009-07-07 15:00:00,6.42,6.42,6.33,6.4,62200.0,4.7236,4.7236,4.6574,4.7089,62200.0
2009-07-07 15:30:00,6.4,6.4,6.25,6.26,144900.0,4.7089,4.7089,4.5985,4.6059,144900.0
2009-07-08 09:30:00,6.29,6.59,6.24,6.46,85400.0,4.628,4.8487,4.5912,4.753,85400.0
2009-07-08 10:00:00,6.48,6.56,6.42,6.42,37100.0,4.7678,4.8266,4.7236,4.7236,37100.0
2009-07-08 10:30:00,6.44,6.46,6.37,6.38,20200.0,4.7383,4.753,4.6868,4.6942,20200.0
2009-07-08 11:00:00,6.33,6.35,6.21,6.22,84500.0,4.6574,4.6721,4.5691,4.5765,84500.0
2009-07-08 11:30:00,6.22,6.32,6.2,6.22,122300.0,4.5765,4.65,4.5617,4.5765,122300.0
2009-07-08 12:00:00,6.21,6.23,6.01,6.01,40000.0,4.5691,4.5838,4.4219,4.4219,40000.0
2009-07-08 12:30:00,6.01,6.11,6.0,6.07,25200.0,4.4219,4.4955,4.4146,4.4661,25200.0
2009-07-08 13:00:00,6.07,6.14,6.07,6.1,53600.0,4.4661,4.5176,4.4661,4.4882,53600.0
2009-07-08 13:30:00,6.1,6.11,6.04,6.05,38200.0,4.4882,4.4955,4.444,4.4514,38200.0
2009-07-08 14:00:00,6.02,6.05,5.98,5.98,55600.0,4.4293,4.4514,4.3999,4.3999,55600.0
2009-07-08 14:30:00,5.98,6.05,5.93,6.01,53900.0,4.3999,4.4514,4.3631,4.4219,53900.0
2009-07-08 15:00:00,6.02,6.07,5.96,5.97,56700.0,4.4293,4.4661,4.3852,4.3925,56700.0
2009-07-08 15:30:00,5.97,6.11,5.96,6.1,268100.0,4.3925,4.4955,4.3852,4.4882,268100.0
2009-07-09 09:30:00,6.23,6.25,6.12,6.19,63500.0,4.5838,4.5985,4.5029,4.5544,63500.0
2009-07-09 10:00:00,6.18,6.21,6.12,6.15,51600.0,4.547,4.5691,4.5029,4.525,51600.0
2009-07-09 10:30:00,6.15,6.21,6.14,6.2,37100.0,4.525,4.5691,4.5176,4.5617,37100.0
2009-07-09 11:00:00,6.2,6.21,6.16,6.18,21100.0,4.5617,4.5691,4.5323,4.547,21100.0
2009-07-09 11:30:00,6.19,6.22,6.13,6.17,50000.0,4.5544,4.5765,4.5102,4.5397,50000.0
2009-07-09 12:00:00,6.17,6.2,6.16,6.2,30400.0,4.5397,4.5617,4.5323,4.5617,30400.0
2009-07-09 12:30:00,6.19,6.21,6.15,6.17,22400.0,4.5544,4.5691,4.525,4.5397,22400.0
2009-07-09 13:00:00,6.18,6.19,6.1,6.18,94200.0,4.547,4.5544,4.4882,4.547,94200.0
2009-07-09 13:30:00,6.18,6.18,6.15,6.17,32200.0,4.547,4.547,4.525,4.5397,32200.0
2009-07-09 14:00:00,6.17,6.18,6.15,6.15,33800.0,4.5397,4.547,4.525,4.525,33800.0
2009-07-09 14:30:00,6.15,6.17,6.1,6.1,33400.0,4.525,4.5397,4.4882,4.4882,33400.0
2009-07-09 15:00:00,6.1,6.13,6.06,6.07,51100.0,4.4882,4.5102,4.4587,4.4661,51100.0
2009-07-09 15:30:00,6.07,6.08,5.99,6.02,129700.0,4.4661,4.4735,4.4072,4.4293,129700.0
2009-07-10 09:30:00,5.99,6.15,5.99,5.99,91100.0,4.4072,4.525,4.4072,4.4072,91100.0
2009-07-10 10:00:00,5.99,6.06,5.95,5.99,78100.0,4.4072,4.4587,4.3778,4.4072,78100.0
2009-07-10 10:30:00,6.0,6.0,5.92,5.97,52400.0,4.4146,4.4146,4.3557,4.3925,52400.0
2009-07-10 11:00:00,5.96,5.96,5.88,5.89,22300.0,4.3852,4.3852,4.3263,4.3337,22300.0
2009-07-10 11:30:00,5.89,5.91,5.81,5.87,61200.0,4.3337,4.3484,4.2748,4.3189,61200.0
2009-07-10 12:00:00,5.87,5.87,5.82,5.83,59100.0,4.3189,4.3189,4.2822,4.2895,59100.0
2009-07-10 12:30:00,5.84,5.96,5.84,5.89,64900.0,4.2969,4.3852,4.2969,4.3337,64900.0
2009-07-10 13:00:00,5.89,5.89,5.82,5.83,50900.0,4.3337,4.3337,4.2822,4.2895,50900.0
2009-07-10 13:30:00,5.82,5.85,5.82,5.83,36900.0,4.2822,4.3042,4.2822,4.2895,36900.0
2009-07-10 14:00:00,5.84,5.84,5.75,5.79,63100.0,4.2969,4.2969,4.2307,4.2601,63100.0
2009-07-10 14:30:00,5.79,5.84,5.77,5.78,61100.0,4.2601,4.2969,4.2454,4.2527,61100.0
2009-07-10 15:00:00,5.79,5.8,5.75,5.78,66000.0,4.2601,4.2674,4.2307,4.2527,66000.0
2009-07-10 15:30:00,5.78,5.85,5.77,5.8,174500.0,4.2527,4.3042,4.2454,4.2674,174500.0
2009-07-13 09:30:00,5.86,5.98,5.81,5.89,71800.0,4.3116,4.3999,4.2748,4.3337,71800.0
2009-07-13 10:00:00,5.9,5.9,5.8,5.83,38100.0,4.341,4.341,4.2674,4.2895,38100.0
2009-07-13 10:30:00,5.83,5.88,5.79,5.88,37000.0,4.2895,4.3263,4.2601,4.3263,37000.0
2009-07-13 11:00:00,5.88,5.92,5.86,5.9,84400.0,4.3263,4.3557,4.3116,4.341,84400.0
2009-07-13 11:30:00,5.9,5.94,5.88,5.93,95200.0,4.341,4.3704,4.3263,4.3631,95200.0
2009-07-13 12:00:00,5.93,5.96,5.93,5.96,37000.0,4.3631,4.3852,4.3631,4.3852,37000.0
2009-07-13 12:30:00,5.96,5.98,5.95,5.97,27400.0,4.3852,4.3999,4.3778,4.3925,27400.0
2009-07-13 13:00:00,5.97,6.12,5.97,6.11,82400.0,4.3925,4.5029,4.3925,4.4955,82400.0
2009-07-13 13:30:00,6.11,6.13,6.06,6.1,42900.0,4.4955,4.5102,4.4587,4.4882,42900.0
2009-07-13 14:00:00,6.1,6.13,6.08,6.12,30000.0,4.4882,4.5102,4.4735,4.5029,30000.0
2009-07-13 14:30:00,6.12,6.13,6.11,6.11,41300.0,4.5029,4.5102,4.4955,4.4955,41300.0
2009-07-13 15:00:00,6.11,6.12,6.09,6.09,49500.0,4.4955,4.5029,4.4808,4.4808,49500.0
2009-07-13 15:30:00,6.09,6.2,6.08,6.17,194500.0,4.4808,4.5617,4.4735,4.5397,194500.0
2009-07-14 09:30:00,6.19,6.25,6.07,6.07,102800.0,4.5544,4.5985,4.4661,4.4661,102800.0
2009-07-14 10:00:00,6.08,6.17,6.06,6.13,28400.0,4.4735,4.5397,4.4587,4.5102,28400.0
2009-07-14 10:30:00,6.14,6.16,5.9,5.96,165000.0,4.5176,4.5323,4.341,4.3852,165000.0
2009-07-14 11:00:00,5.97,6.17,5.95,6.14,56500.0,4.3925,4.5397,4.3778,4.5176,56500.0
2009-07-14 11:30:00,6.15,6.19,6.07,6.09,40700.0,4.525,4.5544,4.4661,4.4808,40700.0
2009-07-14 12:00:00,6.08,6.08,6.0,6.03,21300.0,4.4735,4.4735,4.4146,4.4367,21300.0
2009-07-14 12:30:00,6.03,6.07,6.03,6.05,13700.0,4.4367,4.4661,4.4367,4.4514,13700.0
2009-07-14 13:00:00,6.05,6.07,5.98,5.99,29700.0,4.4514,4.4661,4.3999,4.4072,29700.0
2009-07-14 13:30:00,5.98,6.06,5.98,6.01,14800.0,4.3999,4.4587,4.3999,4.4219,14800.0
2009-07-14 14:00:00,6.02,6.03,5.98,5.99,33400.0,4.4293,4.4367,4.3999,4.4072,33400.0
2009-07-14 14:30:00,5.98,6.05,5.98,6.05,23400.0,4.3999,4.4514,4.3999,4.4514,23400.0
2009-07-14 15:00:00,6.05,6.09,6.04,6.07,28500.0,4.4514,4.4808,4.444,4.4661,28500.0
2009-07-14 15:30:00,6.07,6.12,6.06,6.12,93300.0,4.4661,4.5029,4.4587,4.5029,93300.0
2009-07-15 09:30:00,6.24,6.26,6.15,6.25,75600.0,4.5912,4.6059,4.525,4.5985,75600.0
2009-07-15 10:00:00,6.25,6.39,6.23,6.36,52600.0,4.5985,4.7015,4.5838,4.6795,52600.0
2009-07-15 10:30:00,6.36,6.37,6.25,6.25,55500.0,4.6795,4.6868,4.5985,4.5985,55500.0
2009-07-15 11:00:00,6.27,6.34,6.25,6.28,62500.0,4.6132,4.6648,4.5985,4.6206,62500.0
2009-07-15 11:30:00,6.29,6.33,6.21,6.24,61200.0,4.628,4.6574,4.5691,4.5912,61200.0
2009-07-15 12:00:00,6.24,6.24,6.21,6.22,30100.0,4.5912,4.5912,4.5691,4.5765,30100.0
2009-07-15 12:30:00,6.22,6.22,6.18,6.18,22600.0,4.5765,4.5765,4.547,4.547,22600.0
2009-07-15 13:00:00,6.18,6.22,6.15,6.17,71600.0,4.547,4.5765,4.525,4.5397,71600.0
2009-07-15 13:30:00,6.17,6.19,6.09,6.14,134900.0,4.5397,4.5544,4.4808,4.5176,134900.0
2009-07-15 14:00:00,6.14,6.16,6.12,6.13,58000.0,4.5176,4.5323,4.5029,4.5102,58000.0
2009-07-15 14:30:00,6.14,6.19,6.13,6.18,51800.0,4.5176,4.5544,4.5102,4.547,51800.0
2009-07-15 15:00:00,6.18,6.33,6.18,6.3,152100.0,4.547,4.6574,4.547,4.6353,152100.0
2009-07-15 15:30:00,6.3,6.46,6.25,6.44,459400.0,4.6353,4.753,4.5985,4.7383,459400.0
2009-07-16 09:30:00,6.25,7.45,6.25,7.44,570200.0,4.5985,5.4815,4.5985,5.4741,570200.0
2009-07-16 10:00:00,7.45,7.45,7.01,7.04,203500.0,5.4815,5.4815,5.1577,5.1798,203500.0
2009-07-16 10:30:00,7.04,7.04,6.77,6.87,286900.0,5.1798,5.1798,4.9811,5.0547,286900.0
2009-07-16 11:00:00,6.87,6.89,6.75,6.76,224600.0,5.0547,5.0694,4.9664,4.9738,224600.0
2009-07-16 11:30:00,6.76,7.08,6.68,7.08,240800.0,4.9738,5.2092,4.9149,5.2092,240800.0
2009-07-16 12:00:00,7.08,7.2,7.04,7.18,132600.0,5.2092,5.2975,5.1798,5.2828,132600.0
2009-07-16 12:30:00,7.19,7.22,7.09,7.14,175700.0,5.2902,5.3122,5.2166,5.2534,175700.0
2009-07-16 13:00:00,7.14,7.2,7.11,7.18,139700.0,5.2534,5.2975,5.2313,5.2828,139700.0
2009-07-16 13:30:00,7.17,7.43,7.17,7.36,224200.0,5.2754,5.4667,5.2754,5.4152,224200.0
2009-07-16 14:00:00,7.36,7.46,7.26,7.45,154200.0,5.4152,5.4888,5.3417,5.4815,154200.0
2009-07-16 14:30:00,7.44,7.64,7.4,7.55,263600.0,5.4741,5.6212,5.4447,5.555,263600.0
2009-07-16 15:00:00,7.55,7.55,7.37,7.48,313300.0,5.555,5.555,5.4226,5.5035,313300.0
2009-07-16 15:30:00,7.48,7.55,7.37,7.39,367300.0,5.5035,5.555,5.4226,5.4373,367300.0
2009-07-17 09:30:00,7.41,7.95,7.33,7.9,345000.0,5.452,5.8493,5.3932,5.8125,345000.0
2009-07-17 10:00:00,7.92,8.05,7.79,7.87,137600.0,5.8273,5.9229,5.7316,5.7905,137600.0
2009-07-17 10:30:00,7.88,7.9,7.42,7.42,180700.0,5.7978,5.8125,5.4594,5.4594,180700.0
2009-07-17 11:00:00,7.42,7.49,7.16,7.25,204000.0,5.4594,5.5109,5.2681,5.3343,204000.0
2009-07-17 11:30:00,7.25,7.31,7.11,7.14,82800.0,5.3343,5.3784,5.2313,5.2534,82800.0
2009-07-17 12:00:00,7.11,7.3,7.05,7.16,74200.0,5.2313,5.3711,5.1871,5.2681,74200.0
2009-07-17 12:30:00,7.15,7.27,7.1,7.21,82400.0,5.2607,5.349,5.2239,5.3049,82400.0
2009-07-17 13:00:00,7.21,7.21,7.09,7.1,46500.0,5.3049,5.3049,5.2166,5.2239,46500.0
2009-07-17 13:30:00,7.09,7.17,7.08,7.09,135900.0,5.2166,5.2754,5.2092,5.2166,135900.0
2009-07-17 14:00:00,7.09,7.11,7.0,7.01,72300.0,5.2166,5.2313,5.1504,5.1577,72300.0
2009-07-17 14:30:00,7.0,7.12,6.98,7.07,96500.0,5.1504,5.2386,5.1356,5.2019,96500.0
2009-07-17 15:00:00,7.07,7.19,7.07,7.18,112700.0,5.2019,5.2902,5.2019,5.2828,112700.0
2009-07-17 15:30:00,7.17,7.18,6.97,7.0,254700.0,5.2754,5.2828,5.1283,5.1504,254700.0
2009-07-20 09:30:00,6.48,6.92,6.41,6.85,456400.0,4.7678,5.0915,4.7163,5.04,456400.0
2009-07-20 10:00:00,6.85,6.87,6.47,6.55,285500.0,5.04,5.0547,4.7604,4.8193,285500.0
2009-07-20 10:30:00,6.55,6.55,6.46,6.47,109100.0,4.8193,4.8193,4.753,4.7604,109100.0
2009-07-20 11:00:00,6.47,6.49,6.42,6.49,80700.0,4.7604,4.7751,4.7236,4.7751,80700.0
2009-07-20 11:30:00,6.48,6.62,6.47,6.61,90800.0,4.7678,4.8708,4.7604,4.8634,90800.0
2009-07-20 12:00:00,6.6,6.67,6.55,6.66,128900.0,4.8561,4.9076,4.8193,4.9002,128900.0
2009-07-20 12:30:00,6.66,6.66,6.6,6.65,56200.0,4.9002,4.9002,4.8561,4.8928,56200.0
2009-07-20 13:00:00,6.64,6.74,6.63,6.64,148200.0,4.8855,4.9591,4.8781,4.8855,148200.0
2009-07-20 13:30:00,6.65,6.65,6.51,6.59,133100.0,4.8928,4.8928,4.7898,4.8487,133100.0
2009-07-20 14:00:00,6.58,6.6,6.52,6.56,214500.0,4.8413,4.8561,4.7972,4.8266,214500.0
2009-07-20 14:30:00,6.55,6.67,6.54,6.67,286700.0,4.8193,4.9076,4.8119,4.9076,286700.0
2009-07-20 15:00:00,6.67,6.73,6.66,6.68,244400.0,4.9076,4.9517,4.9002,4.9149,244400.0
2009-07-20 15:30:00,6.68,6.75,6.62,6.72,672900.0,4.9149,4.9664,4.8708,4.9443,672900.0
2009-07-21 09:30:00,6.7,6.75,6.35,6.5,3149900.0,4.9296,4.9664,4.6721,4.7825,3149900.0
2009-07-21 10:00:00,6.5,6.55,6.42,6.52,1122000.0,4.7825,4.8193,4.7236,4.7972,1122000.0
2009-07-21 10:30:00,6.51,6.73,6.49,6.59,874700.0,4.7898,4.9517,4.7751,4.8487,874700.0
2009-07-21 11:00:00,6.59,6.79,6.59,6.65,670900.0,4.8487,4.9958,4.8487,4.8928,670900.0
2009-07-21 11:30:00,6.65,6.66,6.54,6.55,472100.0,4.8928,4.9002,4.8119,4.8193,472100.0
2009-07-21 12:00:00,6.56,6.65,6.55,6.63,280300.0,4.8266,4.8928,4.8193,4.8781,280300.0
2009-07-21 12:30:00,6.62,6.7,6.6,6.67,192300.0,4.8708,4.9296,4.8561,4.9076,192300.0
2009-07-21 13:00:00,6.67,6.73,6.66,6.7,244300.0,4.9076,4.9517,4.9002,4.9296,244300.0
2009-07-21 13:30:00,6.71,6.73,6.69,6.69,359900.0,4.937,4.9517,4.9223,4.9223,359900.0
2009-07-21 14:00:00,6.68,6.71,6.67,6.69,169800.0,4.9149,4.937,4.9076,4.9223,169800.0
2009-07-21 14:30:00,6.69,6.71,6.67,6.7,371200.0,4.9223,4.937,4.9076,4.9296,371200.0
2009-07-21 15:00:00,6.71,6.72,6.67,6.7,507300.0,4.937,4.9443,4.9076,4.9296,507300.0
2009-07-21 15:30:00,6.7,6.81,6.6,6.74,1358000.0,4.9296,5.0106,4.8561,4.9591,1358000.0
2009-07-22 09:30:00,6.61,6.62,6.5,6.57,295800.0,4.8634,4.8708,4.7825,4.834,295800.0
2009-07-22 10:00:00,6.57,6.6,6.51,6.56,363100.0,4.834,4.8561,4.7898,4.8266,363100.0
2009-07-22 10:30:00,6.56,6.63,6.52,6.59,229600.0,4.8266,4.8781,4.7972,4.8487,229600.0
2009-07-22 11:00:00,6.59,6.65,6.57,6.6,96300.0,4.8487,4.8928,4.834,4.8561,96300.0
2009-07-22 11:30:00,6.61,6.62,6.57,6.59,108400.0,4.8634,4.8708,4.834,4.8487,108400.0
2009-07-22 12:00:00,6.59,6.79,6.58,6.74,124100.0,4.8487,4.9958,4.8413,4.9591,124100.0
2009-07-22 12:30:00,6.74,6.85,6.72,6.8,160200.0,4.9591,5.04,4.9443,5.0032,160200.0
2009-07-22 13:00:00,6.81,6.82,6.69,6.69,153700.0,5.0106,5.0179,4.9223,4.9223,153700.0
2009-07-22 13:30:00,6.69,6.73,6.63,6.68,107200.0,4.9223,4.9517,4.8781,4.9149,107200.0
2009-07-22 14:00:00,6.69,6.74,6.68,6.71,117000.0,4.9223,4.9591,4.9149,4.937,117000.0
2009-07-22 14:30:00,6.71,6.73,6.68,6.71,104500.0,4.937,4.9517,4.9149,4.937,104500.0
2009-07-22 15:00:00,6.7,6.71,6.61,6.62,141500.0,4.9296,4.937,4.8634,4.8708,141500.0
2009-07-22 15:30:00,6.62,6.66,6.59,6.62,280000.0,4.8708,4.9002,4.8487,4.8708,280000.0
2009-07-23 09:30:00,6.6,6.78,6.58,6.68,116700.0,4.8561,4.9885,4.8413,4.9149,116700.0
2009-07-23 10:00:00,6.69,6.72,6.58,6.68,102700.0,4.9223,4.9443,4.8413,4.9149,102700.0
2009-07-23 10:30:00,6.69,6.79,6.69,6.76,122100.0,4.9223,4.9958,4.9223,4.9738,122100.0
2009-07-23 11:00:00,6.76,6.85,6.74,6.77,181900.0,4.9738,5.04,4.9591,4.9811,181900.0
2009-07-23 11:30:00,6.77,6.85,6.74,6.85,143900.0,4.9811,5.04,4.9591,5.04,143900.0
2009-07-23 12:00:00,6.86,6.88,6.78,6.84,96000.0,5.0474,5.0621,4.9885,5.0326,96000.0
2009-07-23 12:30:00,6.85,6.94,6.84,6.94,67600.0,5.04,5.1062,5.0326,5.1062,67600.0
2009-07-23 13:00:00,6.93,6.94,6.89,6.91,129100.0,5.0989,5.1062,5.0694,5.0841,129100.0
2009-07-23 13:30:00,6.92,7.03,6.92,6.98,136100.0,5.0915,5.1724,5.0915,5.1356,136100.0
2009-07-23 14:00:00,6.98,7.0,6.97,7.0,75700.0,5.1356,5.1504,5.1283,5.1504,75700.0
2009-07-23 14:30:00,7.0,7.02,6.99,7.02,78000.0,5.1504,5.1651,5.143,5.1651,78000.0
2009-07-23 15:00:00,7.02,7.05,6.93,6.99,234900.0,5.1651,5.1871,5.0989,5.143,234900.0
2009-07-23 15:30:00,7.0,7.0,6.75,6.79,502500.0,5.1504,5.1504,4.9664,4.9958,502500.0
2009-07-24 09:30:00,6.7,6.83,6.64,6.76,127000.0,4.9296,5.0253,4.8855,4.9738,127000.0
2009-07-24 10:00:00,6.76,6.78,6.68,6.76,106900.0,4.9738,4.9885,4.9149,4.9738,106900.0
2009-07-24 10:30:00,6.76,6.77,6.6,6.61,159400.0,4.9738,4.9811,4.8561,4.8634,159400.0
2009-07-24 11:00:00,6.61,6.7,6.6,6.68,151900.0,4.8634,4.9296,4.8561,4.9149,151900.0
2009-07-24 11:30:00,6.68,6.78,6.68,6.78,118200.0,4.9149,4.9885,4.9149,4.9885,118200.0
2009-07-24 12:00:00,6.77,6.89,6.76,6.89,113500.0,4.9811,5.0694,4.9738,5.0694,113500.0
2009-07-24 12:30:00,6.89,6.93,6.81,6.84,92300.0,5.0694,5.0989,5.0106,5.0326,92300.0
2009-07-24 13:00:00,6.83,6.85,6.81,6.83,51600.0,5.0253,5.04,5.0106,5.0253,51600.0
2009-07-24 13:30:00,6.83,6.89,6.83,6.89,85900.0,5.0253,5.0694,5.0253,5.0694,85900.0
2009-07-24 14:00:00,6.89,6.94,6.87,6.88,118900.0,5.0694,5.1062,5.0547,5.0621,118900.0
2009-07-24 14:30:00,6.88,6.88,6.8,6.83,103400.0,5.0621,5.0621,5.0032,5.0253,103400.0
2009-07-24 15:00:00,6.83,6.85,6.8,6.82,77700.0,5.0253,5.04,5.0032,5.0179,77700.0
2009-07-24 15:30:00,6.82,6.92,6.81,6.88,280500.0,5.0179,5.0915,5.0106,5.0621,280500.0
2009-07-27 09:30:00,6.93,7.14,6.87,7.14,205400.0,5.0989,5.2534,5.0547,5.2534,205400.0
2009-07-27 10:00:00,7.14,7.41,7.14,7.4,203800.0,5.2534,5.452,5.2534,5.4447,203800.0
2009-07-27 10:30:00,7.4,7.41,7.25,7.37,124500.0,5.4447,5.452,5.3343,5.4226,124500.0
2009-07-27 11:00:00,7.38,7.71,7.36,7.63,185700.0,5.4299,5.6728,5.4152,5.6139,185700.0
2009-07-27 11:30:00,7.63,7.75,7.54,7.58,177600.0,5.6139,5.7022,5.5477,5.5771,177600.0
2009-07-27 12:00:00,7.57,7.57,7.37,7.53,181500.0,5.5697,5.5697,5.4226,5.5403,181500.0
2009-07-27 12:30:00,7.53,7.66,7.51,7.62,125300.0,5.5403,5.636,5.5256,5.6065,125300.0
2009-07-27 13:00:00,7.61,7.66,7.53,7.58,90800.0,5.5992,5.636,5.5403,5.5771,90800.0
2009-07-27 13:30:00,7.58,7.65,7.56,7.56,83900.0,5.5771,5.6286,5.5624,5.5624,83900.0
2009-07-27 14:00:00,7.57,7.64,7.56,7.6,127100.0,5.5697,5.6212,5.5624,5.5918,127100.0
2009-07-27 14:30:00,7.6,7.62,7.57,7.6,107100.0,5.5918,5.6065,5.5697,5.5918,107100.0
2009-07-27 15:00:00,7.6,7.6,7.55,7.59,120200.0,5.5918,5.5918,5.555,5.5845,120200.0
2009-07-27 15:30:00,7.59,7.68,7.53,7.65,311200.0,5.5845,5.6507,5.5403,5.6286,311200.0
2009-07-28 09:30:00,7.73,7.78,7.48,7.64,198500.0,5.6875,5.7243,5.5035,5.6212,198500.0
2009-07-28 10:00:00,7.63,7.72,7.55,7.72,97600.0,5.6139,5.6801,5.555,5.6801,97600.0
2009-07-28 10:30:00,7.71,7.84,7.71,7.76,132700.0,5.6728,5.7684,5.6728,5.7095,132700.0
2009-07-28 11:00:00,7.76,7.88,7.75,7.79,145400.0,5.7095,5.7978,5.7022,5.7316,145400.0
2009-07-28 11:30:00,7.78,7.79,7.54,7.69,244100.0,5.7243,5.7316,5.5477,5.658,244100.0
2009-07-28 12:00:00,7.69,7.73,7.63,7.73,51100.0,5.658,5.6875,5.6139,5.6875,51100.0
2009-07-28 12:30:00,7.74,7.78,7.71,7.71,62500.0,5.6948,5.7243,5.6728,5.6728,62500.0
2009-07-28 13:00:00,7.72,7.74,7.63,7.73,80600.0,5.6801,5.6948,5.6139,5.6875,80600.0
2009-07-28 13:30:00,7.74,7.88,7.74,7.87,100900.0,5.6948,5.7978,5.6948,5.7905,100900.0
2009-07-28 14:00:00,7.87,7.92,7.85,7.89,82700.0,5.7905,5.8273,5.7758,5.8052,82700.0
2009-07-28 14:30:00,7.89,7.95,7.83,7.83,130500.0,5.8052,5.8493,5.761,5.761,130500.0
2009-07-28 15:00:00,7.83,7.88,7.82,7.85,78900.0,5.761,5.7978,5.7537,5.7758,78900.0
2009-07-28 15:30:00,7.84,7.86,7.78,7.85,197000.0,5.7684,5.7831,5.7243,5.7758,197000.0
2009-07-29 09:30:00,7.81,7.85,7.57,7.83,59400.0,5.7463,5.7758,5.5697,5.761,59400.0
2009-07-29 10:00:00,7.82,7.97,7.8,7.93,105700.0,5.7537,5.864,5.739,5.8346,105700.0
2009-07-29 10:30:00,7.91,7.92,7.84,7.86,48000.0,5.8199,5.8273,5.7684,5.7831,48000.0
2009-07-29 11:00:00,7.86,7.93,7.73,7.74,59900.0,5.7831,5.8346,5.6875,5.6948,59900.0
2009-07-29 11:30:00,7.73,7.85,7.72,7.84,60400.0,5.6875,5.7758,5.6801,5.7684,60400.0
2009-07-29 12:00:00,7.85,7.86,7.79,7.84,45200.0,5.7758,5.7831,5.7316,5.7684,45200.0
2009-07-29 12:30:00,7.85,7.89,7.77,7.89,78700.0,5.7758,5.8052,5.7169,5.8052,78700.0
2009-07-29 13:00:00,7.89,8.01,7.87,7.99,175800.0,5.8052,5.8935,5.7905,5.8788,175800.0
2009-07-29 13:30:00,8.0,8.03,7.87,7.88,120600.0,5.8861,5.9082,5.7905,5.7978,120600.0
2009-07-29 14:00:00,7.88,7.97,7.85,7.96,104400.0,5.7978,5.864,5.7758,5.8567,104400.0
2009-07-29 14:30:00,7.96,7.97,7.9,7.92,66600.0,5.8567,5.864,5.8125,5.8273,66600.0
2009-07-29 15:00:00,7.93,8.01,7.88,7.98,140000.0,5.8346,5.8935,5.7978,5.8714,140000.0
2009-07-29 15:30:00,7.99,7.99,7.92,7.94,228800.0,5.8788,5.8788,5.8273,5.842,228800.0
2009-07-30 09:30:00,8.0,8.32,8.0,8.25,160700.0,5.8861,6.1216,5.8861,6.0701,160700.0
2009-07-30 10:00:00,8.25,8.38,8.23,8.28,117600.0,6.0701,6.1657,6.0553,6.0921,117600.0
2009-07-30 10:30:00,8.27,8.45,8.21,8.42,109600.0,6.0848,6.2172,6.0406,6.1951,109600.0
2009-07-30 11:00:00,8.42,8.43,8.22,8.22,104300.0,6.1951,6.2025,6.048,6.048,104300.0
2009-07-30 11:30:00,8.23,8.23,8.1,8.21,158800.0,6.0553,6.0553,5.9597,6.0406,158800.0
2009-07-30 12:00:00,8.21,8.4,8.21,8.37,143100.0,6.0406,6.1804,6.0406,6.1584,143100.0
2009-07-30 12:30:00,8.37,8.4,8.33,8.35,53700.0,6.1584,6.1804,6.1289,6.1436,53700.0
2009-07-30 13:00:00,8.34,8.4,8.3,8.4,74400.0,6.1363,6.1804,6.1069,6.1804,74400.0
2009-07-30 13:30:00,8.39,8.53,8.39,8.45,142100.0,6.1731,6.2761,6.1731,6.2172,142100.0
2009-07-30 14:00:00,8.44,8.59,8.44,8.59,119400.0,6.2099,6.3202,6.2099,6.3202,119400.0
2009-07-30 14:30:00,8.59,8.67,8.58,8.61,160100.0,6.3202,6.3791,6.3129,6.3349,160100.0
2009-07-30 15:00:00,8.61,8.74,8.59,8.66,179500.0,6.3349,6.4306,6.3202,6.3717,179500.0
2009-07-30 15:30:00,8.66,8.67,8.47,8.55,367100.0,6.3717,6.3791,6.2319,6.2908,367100.0
2009-07-31 09:30:00,8.54,8.85,8.25,8.81,190300.0,6.2834,6.5115,6.0701,6.4821,190300.0
2009-07-31 10:00:00,8.79,8.9,8.69,8.74,178000.0,6.4674,6.5483,6.3938,6.4306,178000.0
2009-07-31 10:30:00,8.74,8.74,8.56,8.66,105200.0,6.4306,6.4306,6.2982,6.3717,105200.0
2009-07-31 11:00:00,8.66,8.79,8.66,8.74,67700.0,6.3717,6.4674,6.3717,6.4306,67700.0
2009-07-31 11:30:00,8.74,8.85,8.73,8.75,130900.0,6.4306,6.5115,6.4232,6.4379,130900.0
2009-07-31 12:00:00,8.75,8.75,8.59,8.59,151300.0,6.4379,6.4379,6.3202,6.3202,151300.0
2009-07-31 12:30:00,8.59,8.6,8.52,8.52,68000.0,6.3202,6.3276,6.2687,6.2687,68000.0
2009-07-31 13:00:00,8.52,8.55,8.52,8.53,59700.0,6.2687,6.2908,6.2687,6.2761,59700.0
2009-07-31 13:30:00,8.52,8.59,8.52,8.56,57100.0,6.2687,6.3202,6.2687,6.2982,57100.0
2009-07-31 14:00:00,8.57,8.68,8.56,8.63,77000.0,6.3055,6.3864,6.2982,6.3497,77000.0
2009-07-31 14:30:00,8.62,8.66,8.57,8.65,72400.0,6.3423,6.3717,6.3055,6.3644,72400.0
2009-07-31 15:00:00,8.65,8.81,8.65,8.8,151600.0,6.3644,6.4821,6.3644,6.4747,151600.0
2009-07-31 15:30:00,8.8,8.87,8.65,8.83,1149600.0,6.4747,6.5262,6.3644,6.4968,1149600.0
2009-08-03 09:30:00,8.9,9.17,8.84,9.08,227400.0,6.5483,6.747,6.5042,6.6807,227400.0
2009-08-03 10:00:00,9.09,9.2,8.98,9.18,171400.0,6.6881,6.769,6.6072,6.7543,171400.0
2009-08-03 10:30:00,9.19,9.44,9.19,9.37,186000.0,6.7617,6.9456,6.7617,6.8941,186000.0
2009-08-03 11:00:00,9.37,9.43,9.23,9.41,147600.0,6.8941,6.9383,6.7911,6.9236,147600.0
2009-08-03 11:30:00,9.41,9.5,9.35,9.5,117800.0,6.9236,6.9898,6.8794,6.9898,117800.0
2009-08-03 12:00:00,9.5,9.51,9.36,9.38,119400.0,6.9898,6.9971,6.8868,6.9015,119400.0
2009-08-03 12:30:00,9.39,9.45,9.33,9.43,87500.0,6.9088,6.953,6.8647,6.9383,87500.0
2009-08-03 13:00:00,9.44,9.48,9.43,9.48,46400.0,6.9456,6.9751,6.9383,6.9751,46400.0
2009-08-03 13:30:00,9.48,9.49,9.35,9.38,121900.0,6.9751,6.9824,6.8794,6.9015,121900.0
2009-08-03 14:00:00,9.38,9.45,9.32,9.4,214000.0,6.9015,6.953,6.8573,6.9162,214000.0
2009-08-03 14:30:00,9.41,9.43,9.34,9.34,104300.0,6.9236,6.9383,6.872,6.872,104300.0
2009-08-03 15:00:00,9.35,9.35,9.29,9.33,128500.0,6.8794,6.8794,6.8353,6.8647,128500.0
2009-08-03 15:30:00,9.34,9.34,9.22,9.29,295500.0,6.872,6.872,6.7838,6.8353,295500.0
2009-08-04 09:30:00,9.17,9.41,8.97,9.33,142400.0,6.747,6.9236,6.5998,6.8647,142400.0
2009-08-04 10:00:00,9.33,9.52,9.32,9.36,212500.0,6.8647,7.0045,6.8573,6.8868,212500.0
2009-08-04 10:30:00,9.35,9.61,9.32,9.57,100800.0,6.8794,7.0707,6.8573,7.0413,100800.0
2009-08-04 11:00:00,9.58,9.79,9.2,9.7,259100.0,7.0486,7.2031,6.769,7.1369,259100.0
2009-08-04 11:30:00,9.7,9.88,9.7,9.84,91900.0,7.1369,7.2694,7.1369,7.2399,91900.0
2009-08-04 12:00:00,9.83,10.0,9.81,10.0,187600.0,7.2326,7.3577,7.2179,7.3577,187600.0
2009-08-04 12:30:00,9.99,10.12,9.88,10.12,228300.0,7.3503,7.4459,7.2694,7.4459,228300.0
2009-08-04 13:00:00,10.11,10.13,10.01,10.05,120600.0,7.4386,7.4533,7.365,7.3944,120600.0
2009-08-04 13:30:00,10.05,10.09,9.82,9.83,156100.0,7.3944,7.4239,7.2252,7.2326,156100.0
2009-08-04 14:00:00,9.82,9.89,9.75,9.88,135500.0,7.2252,7.2767,7.1737,7.2694,135500.0
2009-08-04 14:30:00,9.89,9.94,9.85,9.86,87800.0,7.2767,7.3135,7.2473,7.2546,87800.0
2009-08-04 15:00:00,9.86,9.94,9.76,9.76,137000.0,7.2546,7.3135,7.1811,7.1811,137000.0
2009-08-04 15:30:00,9.76,9.78,9.71,9.76,326300.0,7.1811,7.1958,7.1443,7.1811,326300.0
2009-08-05 09:30:00,9.82,10.23,9.82,10.07,177400.0,7.2252,7.5269,7.2252,7.4092,177400.0
2009-08-05 10:00:00,10.07,10.07,9.57,9.73,195500.0,7.4092,7.4092,7.0413,7.159,195500.0
2009-08-05 10:30:00,9.74,9.81,9.64,9.77,49900.0,7.1664,7.2179,7.0928,7.1884,49900.0
2009-08-05 11:00:00,9.78,9.99,9.71,9.95,84900.0,7.1958,7.3503,7.1443,7.3209,84900.0
2009-08-05 11:30:00,9.95,9.97,9.82,9.89,86400.0,7.3209,7.3356,7.2252,7.2767,86400.0
2009-08-05 12:00:00,9.89,9.96,9.88,9.93,30700.0,7.2767,7.3282,7.2694,7.3061,30700.0
2009-08-05 12:30:00,9.93,9.99,9.93,9.98,42200.0,7.3061,7.3503,7.3061,7.3429,42200.0
2009-08-05 13:00:00,9.97,9.97,9.86,9.94,70400.0,7.3356,7.3356,7.2546,7.3135,70400.0
2009-08-05 13:30:00,9.93,9.97,9.89,9.89,48300.0,7.3061,7.3356,7.2767,7.2767,48300.0
2009-08-05 14:00:00,9.89,9.89,9.8,9.84,103100.0,7.2767,7.2767,7.2105,7.2399,103100.0
2009-08-05 14:30:00,9.84,10.46,9.84,10.05,549400.0,7.2399,7.6961,7.2399,7.3944,549400.0
2009-08-05 15:00:00,10.06,10.18,10.03,10.15,115200.0,7.4018,7.4901,7.3797,7.468,115200.0
2009-08-05 15:30:00,10.15,10.24,9.95,10.24,918000.0,7.468,7.5342,7.3209,7.5342,918000.0
2009-08-06 09:30:00,10.34,10.73,10.26,10.44,232400.0,7.6078,7.8948,7.549,7.6814,232400.0
2009-08-06 10:00:00,10.43,10.46,9.76,9.93,252500.0,7.674,7.6961,7.1811,7.3061,252500.0
2009-08-06 10:30:00,9.93,10.4,9.93,10.27,179300.0,7.3061,7.652,7.3061,7.5563,179300.0
2009-08-06 11:00:00,10.25,10.44,10.18,10.35,104700.0,7.5416,7.6814,7.4901,7.6152,104700.0
2009-08-06 11:30:00,10.34,10.35,10.23,10.26,92200.0,7.6078,7.6152,7.5269,7.549,92200.0
2009-08-06 12:00:00,10.27,10.27,9.96,10.05,141400.0,7.5563,7.5563,7.3282,7.3944,141400.0
2009-08-06 12:30:00,10.04,10.23,10.04,10.09,95600.0,7.3871,7.5269,7.3871,7.4239,95600.0
2009-08-06 13:00:00,10.08,10.23,10.08,10.16,63900.0,7.4165,7.5269,7.4165,7.4754,63900.0
2009-08-06 13:30:00,10.18,10.25,10.06,10.09,33000.0,7.4901,7.5416,7.4018,7.4239,33000.0
2009-08-06 14:00:00,10.07,10.07,9.82,9.89,157000.0,7.4092,7.4092,7.2252,7.2767,157000.0
2009-08-06 14:30:00,9.89,9.95,9.79,9.92,107900.0,7.2767,7.3209,7.2031,7.2988,107900.0
2009-08-06 15:00:00,9.91,10.06,9.91,10.01,97800.0,7.2914,7.4018,7.2914,7.365,97800.0
2009-08-06 15:30:00,10.0,10.09,9.88,9.96,282100.0,7.3577,7.4239,7.2694,7.3282,282100.0
2009-08-07 09:30:00,10.0,10.53,10.0,10.48,252800.0,7.3577,7.7476,7.3577,7.7108,252800.0
2009-08-07 10:00:00,10.46,10.52,10.32,10.46,244700.0,7.6961,7.7403,7.5931,7.6961,244700.0
2009-08-07 10:30:00,10.46,10.93,10.4,10.89,204800.0,7.6961,8.0419,7.652,8.0125,204800.0
2009-08-07 11:00:00,10.9,10.98,10.65,10.79,145700.0,8.0198,8.0787,7.8359,7.9389,145700.0
2009-08-07 11:30:00,10.79,10.89,10.72,10.79,152900.0,7.9389,8.0125,7.8874,7.9389,152900.0
2009-08-07 12:00:00,10.79,10.8,10.72,10.76,59800.0,7.9389,7.9463,7.8874,7.9168,59800.0
2009-08-07 12:30:00,10.76,10.96,10.72,10.96,79300.0,7.9168,8.064,7.8874,8.064,79300.0
2009-08-07 13:00:00,10.96,11.12,10.92,11.1,161000.0,8.064,8.1817,8.0346,8.167,161000.0
2009-08-07 13:30:00,11.1,11.13,10.89,10.9,87900.0,8.167,8.1891,8.0125,8.0198,87900.0
2009-08-07 14:00:00,10.9,10.94,10.8,10.85,59000.0,8.0198,8.0493,7.9463,7.9831,59000.0
2009-08-07 14:30:00,10.85,10.86,10.71,10.74,70900.0,7.9831,7.9904,7.88,7.9021,70900.0
2009-08-07 15:00:00,10.75,10.75,10.57,10.71,146700.0,7.9095,7.9095,7.777,7.88,146700.0
2009-08-07 15:30:00,10.7,10.75,10.62,10.64,210400.0,7.8727,7.9095,7.8138,7.8285,210400.0
2009-08-10 09:30:00,10.56,11.24,10.52,10.91,185700.0,7.7768,8.2776,7.7473,8.0346,185700.0
2009-08-10 10:00:00,10.9,11.23,10.85,11.12,95400.0,8.0272,8.2702,7.9904,8.1892,95400.0
2009-08-10 10:30:00,11.13,11.24,11.03,11.23,88300.0,8.1966,8.2776,8.1229,8.2702,88300.0
2009-08-10 11:00:00,11.24,11.37,11.19,11.24,80600.0,8.2776,8.3733,8.2408,8.2776,80600.0
2009-08-10 11:30:00,11.24,11.31,11.14,11.23,35600.0,8.2776,8.3291,8.2039,8.2702,35600.0
2009-08-10 12:00:00,11.24,11.24,11.05,11.11,48700.0,8.2776,8.2776,8.1377,8.1818,48700.0
2009-08-10 12:30:00,11.12,11.14,11.0,11.05,57900.0,8.1892,8.2039,8.1008,8.1377,57900.0
2009-08-10 13:00:00,11.04,11.04,10.72,10.75,88300.0,8.1303,8.1303,7.8946,7.9167,88300.0
2009-08-10 13:30:00,10.75,10.9,10.75,10.79,119100.0,7.9167,8.0272,7.9167,7.9462,119100.0
2009-08-10 14:00:00,10.79,10.91,10.75,10.9,102900.0,7.9462,8.0346,7.9167,8.0272,102900.0
2009-08-10 14:30:00,10.9,10.93,10.76,10.78,108400.0,8.0272,8.0493,7.9241,7.9388,108400.0
2009-08-10 15:00:00,10.8,10.99,10.78,10.97,95500.0,7.9535,8.0935,7.9388,8.0787,95500.0
2009-08-10 15:30:00,10.96,10.98,10.88,10.92,156300.0,8.0714,8.0861,8.0125,8.0419,156300.0
2009-08-11 09:30:00,10.88,10.92,10.5,10.58,113200.0,8.0125,8.0419,7.7326,7.7915,113200.0
2009-08-11 10:00:00,10.59,10.59,10.32,10.35,179100.0,7.7989,7.7989,7.6001,7.6221,179100.0
2009-08-11 10:30:00,10.34,10.34,9.99,10.27,215000.0,7.6148,7.6148,7.357,7.5632,215000.0
2009-08-11 11:00:00,10.27,10.28,10.02,10.12,93800.0,7.5632,7.5706,7.3791,7.4528,93800.0
2009-08-11 11:30:00,10.14,10.14,10.03,10.04,82800.0,7.4675,7.4675,7.3865,7.3938,82800.0
2009-08-11 12:00:00,10.04,10.23,10.01,10.2,87200.0,7.3938,7.5338,7.3718,7.5117,87200.0
2009-08-11 12:30:00,10.2,10.26,10.09,10.12,76400.0,7.5117,7.5559,7.4307,7.4528,76400.0
2009-08-11 13:00:00,10.12,10.17,10.06,10.09,45300.0,7.4528,7.4896,7.4086,7.4307,45300.0
2009-08-11 13:30:00,10.09,10.23,10.09,10.14,55400.0,7.4307,7.5338,7.4307,7.4675,55400.0
2009-08-11 14:00:00,10.14,10.2,10.11,10.14,78500.0,7.4675,7.5117,7.4454,7.4675,78500.0
2009-08-11 14:30:00,10.14,10.21,10.1,10.2,52000.0,7.4675,7.519,7.438,7.5117,52000.0
2009-08-11 15:00:00,10.21,10.24,10.15,10.22,91900.0,7.519,7.5411,7.4749,7.5264,91900.0
2009-08-11 15:30:00,10.23,10.32,10.19,10.23,268200.0,7.5338,7.6001,7.5043,7.5338,268200.0
2009-08-12 09:30:00,10.23,10.55,10.05,10.21,138000.0,7.5338,7.7694,7.4012,7.519,138000.0
2009-08-12 10:00:00,10.24,10.4,10.21,10.39,87200.0,7.5411,7.659,7.519,7.6516,87200.0
2009-08-12 10:30:00,10.38,10.57,10.37,10.47,110800.0,7.6442,7.7842,7.6369,7.7105,110800.0
2009-08-12 11:00:00,10.46,10.46,10.29,10.4,56300.0,7.7032,7.7032,7.578,7.659,56300.0
2009-08-12 11:30:00,10.4,10.43,10.37,10.41,23300.0,7.659,7.6811,7.6369,7.6663,23300.0
2009-08-12 12:00:00,10.41,10.47,10.27,10.34,60100.0,7.6663,7.7105,7.5632,7.6148,60100.0
2009-08-12 12:30:00,10.34,10.39,10.31,10.38,41000.0,7.6148,7.6516,7.5927,7.6442,41000.0
2009-08-12 13:00:00,10.37,10.4,10.33,10.35,48000.0,7.6369,7.659,7.6074,7.6221,48000.0
2009-08-12 13:30:00,10.35,10.35,10.28,10.3,25900.0,7.6221,7.6221,7.5706,7.5853,25900.0
2009-08-12 14:00:00,10.31,10.45,10.26,10.28,103000.0,7.5927,7.6958,7.5559,7.5706,103000.0
2009-08-12 14:30:00,10.28,10.46,10.28,10.44,134100.0,7.5706,7.7032,7.5706,7.6884,134100.0
2009-08-12 15:00:00,10.48,10.54,10.43,10.44,119300.0,7.7179,7.7621,7.6811,7.6884,119300.0
2009-08-12 15:30:00,10.44,10.53,10.32,10.36,203400.0,7.6884,7.7547,7.6001,7.6295,203400.0
2009-08-13 09:30:00,10.6,10.68,10.2,10.2,101600.0,7.8063,7.8652,7.5117,7.5117,101600.0
2009-08-13 10:00:00,10.19,10.31,10.19,10.25,151600.0,7.5043,7.5927,7.5043,7.5485,151600.0
2009-08-13 10:30:00,10.26,10.41,10.26,10.4,65500.0,7.5559,7.6663,7.5559,7.659,65500.0
2009-08-13 11:00:00,10.4,10.46,10.26,10.4,111100.0,7.659,7.7032,7.5559,7.659,111100.0
2009-08-13 11:30:00,10.4,10.45,10.36,10.44,43200.0,7.659,7.6958,7.6295,7.6884,43200.0
2009-08-13 12:00:00,10.45,10.45,10.41,10.45,74900.0,7.6958,7.6958,7.6663,7.6958,74900.0
2009-08-13 12:30:00,10.44,10.47,10.43,10.45,73000.0,7.6884,7.7105,7.6811,7.6958,73000.0
2009-08-13 13:00:00,10.44,10.48,10.33,10.43,93400.0,7.6884,7.7179,7.6074,7.6811,93400.0
2009-08-13 13:30:00,10.43,10.45,10.4,10.44,25500.0,7.6811,7.6958,7.659,7.6884,25500.0
2009-08-13 14:00:00,10.45,10.45,10.33,10.43,47100.0,7.6958,7.6958,7.6074,7.6811,47100.0
2009-08-13 14:30:00,10.44,10.44,10.34,10.34,50700.0,7.6884,7.6884,7.6148,7.6148,50700.0
2009-08-13 15:00:00,10.35,10.43,10.35,10.42,122600.0,7.6221,7.6811,7.6221,7.6737,122600.0
2009-08-13 15:30:00,10.42,10.46,10.38,10.46,222100.0,7.6737,7.7032,7.6442,7.7032,222100.0
2009-08-14 09:30:00,10.41,10.41,10.16,10.18,71000.0,7.6663,7.6663,7.4822,7.4969,71000.0
2009-08-14 10:00:00,10.15,10.16,9.85,10.08,213500.0,7.4749,7.4822,7.2539,7.4233,213500.0
2009-08-14 10:30:00,10.08,10.08,9.94,9.98,85100.0,7.4233,7.4233,7.3202,7.3497,85100.0
2009-08-14 11:00:00,9.98,10.08,9.95,9.98,48000.0,7.3497,7.4233,7.3276,7.3497,48000.0
2009-08-14 11:30:00,10.0,10.06,9.94,10.02,50100.0,7.3644,7.4086,7.3202,7.3791,50100.0
2009-08-14 12:00:00,10.02,10.02,9.94,9.95,66200.0,7.3791,7.3791,7.3202,7.3276,66200.0
2009-08-14 12:30:00,9.95,10.0,9.91,9.97,33000.0,7.3276,7.3644,7.2981,7.3423,33000.0
2009-08-14 13:00:00,9.98,9.99,9.93,9.94,57300.0,7.3497,7.357,7.3128,7.3202,57300.0
2009-08-14 13:30:00,9.94,10.02,9.92,9.98,46100.0,7.3202,7.3791,7.3055,7.3497,46100.0
2009-08-14 14:00:00,9.98,9.98,9.9,9.91,34000.0,7.3497,7.3497,7.2907,7.2981,34000.0
2009-08-14 14:30:00,9.91,10.03,9.89,10.01,60500.0,7.2981,7.3865,7.2834,7.3718,60500.0
2009-08-14 15:00:00,10.02,10.06,9.97,9.97,59900.0,7.3791,7.4086,7.3423,7.3423,59900.0
2009-08-14 15:30:00,9.98,10.1,9.96,10.1,204000.0,7.3497,7.438,7.3349,7.438,204000.0
2009-08-17 09:30:00,9.75,9.75,9.4,9.58,151000.0,7.1803,7.1803,6.9225,7.0551,151000.0
2009-08-17 10:00:00,9.57,9.7,9.5,9.63,99800.0,7.0477,7.1435,6.9962,7.0919,99800.0
2009-08-17 10:30:00,9.63,9.68,9.57,9.57,49600.0,7.0919,7.1287,7.0477,7.0477,49600.0
2009-08-17 11:00:00,9.57,9.6,9.5,9.53,137800.0,7.0477,7.0698,6.9962,7.0183,137800.0
2009-08-17 11:30:00,9.54,9.57,9.48,9.57,90100.0,7.0256,7.0477,6.9814,7.0477,90100.0
2009-08-17 12:00:00,9.58,9.61,9.46,9.6,85000.0,7.0551,7.0772,6.9667,7.0698,85000.0
2009-08-17 12:30:00,9.61,9.61,9.56,9.6,46500.0,7.0772,7.0772,7.0404,7.0698,46500.0
2009-08-17 13:00:00,9.6,9.67,9.57,9.67,48500.0,7.0698,7.1214,7.0477,7.1214,48500.0
2009-08-17 13:30:00,9.66,9.67,9.55,9.58,33600.0,7.114,7.1214,7.033,7.0551,33600.0
2009-08-17 14:00:00,9.57,9.57,9.5,9.53,43000.0,7.0477,7.0477,6.9962,7.0183,43000.0
2009-08-17 14:30:00,9.54,9.54,9.49,9.53,27200.0,7.0256,7.0256,6.9888,7.0183,27200.0
2009-08-17 15:00:00,9.53,9.53,9.42,9.43,104100.0,7.0183,7.0183,6.9373,6.9446,104100.0
2009-08-17 15:30:00,9.43,9.49,9.39,9.42,218000.0,6.9446,6.9888,6.9152,6.9373,218000.0
2009-08-18 09:30:00,9.48,9.6,9.48,9.52,61600.0,6.9814,7.0698,6.9814,7.0109,61600.0
2009-08-18 10:00:00,9.53,9.57,9.5,9.56,43500.0,7.0183,7.0477,6.9962,7.0404,43500.0
2009-08-18 10:30:00,9.56,9.6,9.54,9.59,34600.0,7.0404,7.0698,7.0256,7.0625,34600.0
2009-08-18 11:00:00,9.59,9.66,9.58,9.64,89800.0,7.0625,7.114,7.0551,7.0993,89800.0
2009-08-18 11:30:00,9.64,9.7,9.63,9.69,63700.0,7.0993,7.1435,7.0919,7.1361,63700.0
2009-08-18 12:00:00,9.7,9.73,9.66,9.73,63000.0,7.1435,7.1656,7.114,7.1656,63000.0
2009-08-18 12:30:00,9.72,9.77,9.67,9.77,94900.0,7.1582,7.195,7.1214,7.195,94900.0
2009-08-18 13:00:00,9.76,9.82,9.73,9.82,59600.0,7.1876,7.2318,7.1656,7.2318,59600.0
2009-08-18 13:30:00,9.82,9.84,9.77,9.8,95300.0,7.2318,7.2466,7.195,7.2171,95300.0
2009-08-18 14:00:00,9.81,9.87,9.8,9.86,54300.0,7.2245,7.2687,7.2171,7.2613,54300.0
2009-08-18 14:30:00,9.87,9.89,9.81,9.82,51100.0,7.2687,7.2834,7.2245,7.2318,51100.0
2009-08-18 15:00:00,9.81,9.85,9.76,9.76,61600.0,7.2245,7.2539,7.1876,7.1876,61600.0
2009-08-18 15:30:00,9.76,9.82,9.73,9.77,143200.0,7.1876,7.2318,7.1656,7.195,143200.0
2009-08-19 09:30:00,9.57,9.78,9.46,9.75,51700.0,7.0477,7.2024,6.9667,7.1803,51700.0
2009-08-19 10:00:00,9.73,9.94,9.73,9.83,38500.0,7.1656,7.3202,7.1656,7.2392,38500.0
2009-08-19 10:30:00,9.84,9.96,9.82,9.96,60200.0,7.2466,7.3349,7.2318,7.3349,60200.0
2009-08-19 11:00:00,9.94,10.0,9.89,9.98,56000.0,7.3202,7.3644,7.2834,7.3497,56000.0
2009-08-19 11:30:00,9.98,10.05,9.9,10.0,47900.0,7.3497,7.4012,7.2907,7.3644,47900.0
2009-08-19 12:00:00,10.01,10.06,9.95,10.03,48700.0,7.3718,7.4086,7.3276,7.3865,48700.0
2009-08-19 12:30:00,10.03,10.08,9.99,10.04,60400.0,7.3865,7.4233,7.357,7.3938,60400.0
2009-08-19 13:00:00,10.04,10.09,9.95,9.95,44100.0,7.3938,7.4307,7.3276,7.3276,44100.0
2009-08-19 13:30:00,9.95,10.05,9.95,10.03,28900.0,7.3276,7.4012,7.3276,7.3865,28900.0
2009-08-19 14:00:00,10.04,10.06,9.9,9.91,63300.0,7.3938,7.4086,7.2907,7.2981,63300.0
2009-08-19 14:30:00,9.9,10.01,9.86,9.97,54600.0,7.2907,7.3718,7.2613,7.3423,54600.0
2009-08-19 15:00:00,9.98,9.98,9.93,9.97,48100.0,7.3497,7.3497,7.3128,7.3423,48100.0
2009-08-19 15:30:00,9.97,10.06,9.93,10.06,232900.0,7.3423,7.4086,7.3128,7.4086,232900.0
2009-08-20 09:30:00,10.05,10.24,9.98,10.24,74800.0,7.4012,7.5411,7.3497,7.5411,74800.0
2009-08-20 10:00:00,10.26,10.34,10.21,10.32,57100.0,7.5559,7.6148,7.519,7.6001,57100.0
2009-08-20 10:30:00,10.34,10.44,10.29,10.34,55700.0,7.6148,7.6884,7.578,7.6148,55700.0
2009-08-20 11:00:00,10.32,10.4,10.28,10.3,38500.0,7.6001,7.659,7.5706,7.5853,38500.0
2009-08-20 11:30:00,10.3,10.31,10.11,10.17,73500.0,7.5853,7.5927,7.4454,7.4896,73500.0
2009-08-20 12:00:00,10.15,10.16,10.0,10.05,85100.0,7.4749,7.4822,7.3644,7.4012,85100.0
2009-08-20 12:30:00,10.04,10.09,10.02,10.03,45500.0,7.3938,7.4307,7.3791,7.3865,45500.0
2009-08-20 13:00:00,10.03,10.06,9.95,10.0,70100.0,7.3865,7.4086,7.3276,7.3644,70100.0
2009-08-20 13:30:00,10.01,10.06,9.97,10.01,52000.0,7.3718,7.4086,7.3423,7.3718,52000.0
2009-08-20 14:00:00,10.0,10.01,9.97,9.98,52100.0,7.3644,7.3718,7.3423,7.3497,52100.0
2009-08-20 14:30:00,9.98,10.01,9.95,9.95,62700.0,7.3497,7.3718,7.3276,7.3276,62700.0
2009-08-20 15:00:00,9.96,10.0,9.94,9.97,91400.0,7.3349,7.3644,7.3202,7.3423,91400.0
2009-08-20 15:30:00,9.97,10.0,9.89,9.97,188900.0,7.3423,7.3644,7.2834,7.3423,188900.0
2009-08-21 09:30:00,10.2,10.21,9.98,10.05,215800.0,7.5117,7.519,7.3497,7.4012,215800.0
2009-08-21 10:00:00,10.07,10.17,10.04,10.1,167800.0,7.4159,7.4896,7.3938,7.438,167800.0
2009-08-21 10:30:00,10.11,10.23,10.09,10.16,66500.0,7.4454,7.5338,7.4307,7.4822,66500.0
2009-08-21 11:00:00,10.16,10.24,10.15,10.2,36700.0,7.4822,7.5411,7.4749,7.5117,36700.0
2009-08-21 11:30:00,10.2,10.21,10.19,10.19,23600.0,7.5117,7.519,7.5043,7.5043,23600.0
2009-08-21 12:00:00,10.21,10.21,10.07,10.11,40100.0,7.519,7.519,7.4159,7.4454,40100.0
2009-08-21 12:30:00,10.11,10.14,10.09,10.14,11600.0,7.4454,7.4675,7.4307,7.4675,11600.0
2009-08-21 13:00:00,10.14,10.17,10.12,10.16,18600.0,7.4675,7.4896,7.4528,7.4822,18600.0
2009-08-21 13:30:00,10.14,10.16,10.11,10.13,25000.0,7.4675,7.4822,7.4454,7.4601,25000.0
2009-08-21 14:00:00,10.12,10.14,10.08,10.11,71400.0,7.4528,7.4675,7.4233,7.4454,71400.0
2009-08-21 14:30:00,10.12,10.15,10.05,10.09,79600.0,7.4528,7.4749,7.4012,7.4307,79600.0
2009-08-21 15:00:00,10.1,10.11,10.06,10.09,131000.0,7.438,7.4454,7.4086,7.4307,131000.0
2009-08-21 15:30:00,10.1,10.1,10.05,10.09,275700.0,7.438,7.438,7.4012,7.4307,275700.0
2009-08-24 09:30:00,10.16,10.37,10.09,10.16,118600.0,7.4822,7.6369,7.4307,7.4822,118600.0
2009-08-24 10:00:00,10.16,10.24,10.1,10.11,53900.0,7.4822,7.5411,7.438,7.4454,53900.0
2009-08-24 10:30:00,10.11,10.24,10.03,10.23,41000.0,7.4454,7.5411,7.3865,7.5338,41000.0
2009-08-24 11:00:00,10.24,10.32,10.23,10.27,64100.0,7.5411,7.6001,7.5338,7.5632,64100.0
2009-08-24 11:30:00,10.26,10.26,10.1,10.12,35200.0,7.5559,7.5559,7.438,7.4528,35200.0
2009-08-24 12:00:00,10.12,10.14,10.1,10.12,25800.0,7.4528,7.4675,7.438,7.4528,25800.0
2009-08-24 12:30:00,10.11,10.11,9.98,9.99,75300.0,7.4454,7.4454,7.3497,7.357,75300.0
2009-08-24 13:00:00,9.98,9.99,9.71,9.75,117000.0,7.3497,7.357,7.1508,7.1803,117000.0
2009-08-24 13:30:00,9.75,9.93,9.72,9.93,77400.0,7.1803,7.3128,7.1582,7.3128,77400.0
2009-08-24 14:00:00,9.93,9.99,9.86,9.89,60300.0,7.3128,7.357,7.2613,7.2834,60300.0
2009-08-24 14:30:00,9.9,9.93,9.83,9.84,51000.0,7.2907,7.3128,7.2392,7.2466,51000.0
2009-08-24 15:00:00,9.82,9.83,9.67,9.75,95900.0,7.2318,7.2392,7.1214,7.1803,95900.0
2009-08-24 15:30:00,9.76,9.8,9.63,9.79,423100.0,7.1876,7.2171,7.0919,7.2097,423100.0
2009-08-25 09:30:00,9.89,10.13,9.81,9.96,59500.0,7.2834,7.4601,7.2245,7.3349,59500.0
2009-08-25 10:00:00,9.98,10.08,9.67,9.71,104100.0,7.3497,7.4233,7.1214,7.1508,104100.0
2009-08-25 10:30:00,9.71,9.79,9.68,9.78,40300.0,7.1508,7.2097,7.1287,7.2024,40300.0
2009-08-25 11:00:00,9.78,9.85,9.75,9.83,38100.0,7.2024,7.2539,7.1803,7.2392,38100.0
2009-08-25 11:30:00,9.82,9.89,9.8,9.83,27200.0,7.2318,7.2834,7.2171,7.2392,27200.0
2009-08-25 12:00:00,9.82,9.84,9.77,9.82,38900.0,7.2318,7.2466,7.195,7.2318,38900.0
2009-08-25 12:30:00,9.83,9.86,9.72,9.75,39500.0,7.2392,7.2613,7.1582,7.1803,39500.0
2009-08-25 13:00:00,9.75,9.81,9.68,9.72,49700.0,7.1803,7.2245,7.1287,7.1582,49700.0
2009-08-25 13:30:00,9.71,9.8,9.7,9.72,58900.0,7.1508,7.2171,7.1435,7.1582,58900.0
2009-08-25 14:00:00,9.72,9.86,9.72,9.8,52300.0,7.1582,7.2613,7.1582,7.2171,52300.0
2009-08-25 14:30:00,9.8,9.81,9.73,9.8,44600.0,7.2171,7.2245,7.1656,7.2171,44600.0
2009-08-25 15:00:00,9.8,9.84,9.74,9.76,61700.0,7.2171,7.2466,7.1729,7.1876,61700.0
2009-08-25 15:30:00,9.76,9.78,9.71,9.77,179600.0,7.1876,7.2024,7.1508,7.195,179600.0
2009-08-26 09:30:00,9.72,9.92,9.7,9.74,36500.0,7.1582,7.3055,7.1435,7.1729,36500.0
2009-08-26 10:00:00,9.78,10.0,9.72,9.96,99800.0,7.2024,7.3644,7.1582,7.3349,99800.0
2009-08-26 10:30:00,9.98,10.18,9.98,10.04,141100.0,7.3497,7.4969,7.3497,7.3938,141100.0
2009-08-26 11:00:00,10.04,10.11,10.03,10.09,64500.0,7.3938,7.4454,7.3865,7.4307,64500.0
2009-08-26 11:30:00,10.1,10.11,9.97,10.02,68100.0,7.438,7.4454,7.3423,7.3791,68100.0
2009-08-26 12:00:00,10.03,10.05,9.98,10.01,22800.0,7.3865,7.4012,7.3497,7.3718,22800.0
2009-08-26 12:30:00,9.98,9.99,9.9,9.91,28100.0,7.3497,7.357,7.2907,7.2981,28100.0
2009-08-26 13:00:00,9.91,9.94,9.67,9.68,108400.0,7.2981,7.3202,7.1214,7.1287,108400.0
2009-08-26 13:30:00,9.7,9.84,9.7,9.84,54400.0,7.1435,7.2466,7.1435,7.2466,54400.0
2009-08-26 14:00:00,9.84,9.84,9.76,9.8,28400.0,7.2466,7.2466,7.1876,7.2171,28400.0
2009-08-26 14:30:00,9.8,9.83,9.71,9.75,44200.0,7.2171,7.2392,7.1508,7.1803,44200.0
2009-08-26 15:00:00,9.74,9.84,9.71,9.82,33300.0,7.1729,7.2466,7.1508,7.2318,33300.0
2009-08-26 15:30:00,9.81,9.84,9.75,9.81,136100.0,7.2245,7.2466,7.1803,7.2245,136100.0
2009-08-27 09:30:00,9.8,9.99,9.39,9.47,72700.0,7.2171,7.357,6.9152,6.9741,72700.0
2009-08-27 10:00:00,9.47,9.6,9.44,9.57,41400.0,6.9741,7.0698,6.952,7.0477,41400.0
2009-08-27 10:30:00,9.58,9.58,9.48,9.5,25600.0,7.0551,7.0551,6.9814,6.9962,25600.0
2009-08-27 11:00:00,9.5,9.59,9.48,9.5,45500.0,6.9962,7.0625,6.9814,6.9962,45500.0
2009-08-27 11:30:00,9.5,9.57,9.49,9.56,26300.0,6.9962,7.0477,6.9888,7.0404,26300.0
2009-08-27 12:00:00,9.58,9.62,9.53,9.62,20300.0,7.0551,7.0845,7.0183,7.0845,20300.0
2009-08-27 12:30:00,9.62,9.66,9.51,9.54,41200.0,7.0845,7.114,7.0035,7.0256,41200.0
2009-08-27 13:00:00,9.55,9.59,9.51,9.56,49500.0,7.033,7.0625,7.0035,7.0404,49500.0
2009-08-27 13:30:00,9.57,9.69,9.56,9.64,29700.0,7.0477,7.1361,7.0404,7.0993,29700.0
2009-08-27 14:00:00,9.65,9.68,9.6,9.65,20400.0,7.1066,7.1287,7.0698,7.1066,20400.0
2009-08-27 14:30:00,9.66,9.75,9.66,9.7,34800.0,7.114,7.1803,7.114,7.1435,34800.0
2009-08-27 15:00:00,9.7,9.7,9.61,9.65,34500.0,7.1435,7.1435,7.0772,7.1066,34500.0
2009-08-27 15:30:00,9.63,9.69,9.59,9.6,189800.0,7.0919,7.1361,7.0625,7.0698,189800.0
2009-08-28 09:30:00,9.72,9.88,9.52,9.74,61700.0,7.1582,7.276,7.0109,7.1729,61700.0
2009-08-28 10:00:00,9.74,9.8,9.63,9.66,52400.0,7.1729,7.2171,7.0919,7.114,52400.0
2009-08-28 10:30:00,9.65,9.74,9.62,9.63,37000.0,7.1066,7.1729,7.0845,7.0919,37000.0
2009-08-28 11:00:00,9.63,9.67,9.58,9.61,26500.0,7.0919,7.1214,7.0551,7.0772,26500.0
2009-08-28 11:30:00,9.6,9.63,9.5,9.51,43900.0,7.0698,7.0919,6.9962,7.0035,43900.0
2009-08-28 12:00:00,9.5,9.58,9.44,9.48,40600.0,6.9962,7.0551,6.952,6.9814,40600.0
2009-08-28 12:30:00,9.48,9.58,9.47,9.52,22500.0,6.9814,7.0551,6.9741,7.0109,22500.0
2009-08-28 13:00:00,9.51,9.59,9.48,9.48,46900.0,7.0035,7.0625,6.9814,6.9814,46900.0
2009-08-28 13:30:00,9.49,9.57,9.49,9.53,57900.0,6.9888,7.0477,6.9888,7.0183,57900.0
2009-08-28 14:00:00,9.53,9.56,9.48,9.54,37000.0,7.0183,7.0404,6.9814,7.0256,37000.0
2009-08-28 14:30:00,9.54,9.59,9.49,9.5,54800.0,7.0256,7.0625,6.9888,6.9962,54800.0
2009-08-28 15:00:00,9.51,9.54,9.48,9.49,55800.0,7.0035,7.0256,6.9814,6.9888,55800.0
2009-08-28 15:30:00,9.5,9.52,9.44,9.49,124300.0,6.9962,7.0109,6.952,6.9888,124300.0
2009-08-31 09:30:00,9.18,9.54,9.06,9.1,92700.0,6.7605,7.0256,6.6721,6.7016,92700.0
2009-08-31 10:00:00,9.08,9.25,9.07,9.15,37200.0,6.6869,6.8121,6.6795,6.7384,37200.0
2009-08-31 10:30:00,9.15,9.26,9.13,9.21,45600.0,6.7384,6.8194,6.7237,6.7826,45600.0
2009-08-31 11:00:00,9.21,9.31,9.16,9.21,86900.0,6.7826,6.8562,6.7458,6.7826,86900.0
2009-08-31 11:30:00,9.23,9.26,9.15,9.18,44700.0,6.7973,6.8194,6.7384,6.7605,44700.0
2009-08-31 12:00:00,9.18,9.19,9.08,9.15,49300.0,6.7605,6.7679,6.6869,6.7384,49300.0
2009-08-31 12:30:00,9.16,9.24,9.14,9.21,43300.0,6.7458,6.8047,6.7311,6.7826,43300.0
2009-08-31 13:00:00,9.23,9.24,9.18,9.23,33800.0,6.7973,6.8047,6.7605,6.7973,33800.0
2009-08-31 13:30:00,9.23,9.23,9.19,9.22,24200.0,6.7973,6.7973,6.7679,6.79,24200.0
2009-08-31 14:00:00,9.22,9.25,9.18,9.2,39100.0,6.79,6.8121,6.7605,6.7752,39100.0
2009-08-31 14:30:00,9.2,9.26,9.17,9.19,93800.0,6.7752,6.8194,6.7531,6.7679,93800.0
2009-08-31 15:00:00,9.18,9.2,9.17,9.2,102500.0,6.7605,6.7752,6.7531,6.7752,102500.0
2009-08-31 15:30:00,9.2,9.21,9.15,9.2,344800.0,6.7752,6.7826,6.7384,6.7752,344800.0
2009-09-01 09:30:00,9.09,9.22,9.03,9.19,94100.0,6.6942,6.79,6.65,6.7679,94100.0
2009-09-01 10:00:00,9.19,9.21,9.13,9.2,75000.0,6.7679,6.7826,6.7237,6.7752,75000.0
2009-09-01 10:30:00,9.2,9.2,9.03,9.06,79000.0,6.7752,6.7752,6.65,6.6721,79000.0
2009-09-01 11:00:00,9.06,9.08,8.73,8.74,152600.0,6.6721,6.6869,6.4291,6.4365,152600.0
2009-09-01 11:30:00,8.73,8.78,8.55,8.65,298200.0,6.4291,6.4659,6.2966,6.3702,298200.0
2009-09-01 12:00:00,8.65,8.83,8.65,8.7,94400.0,6.3702,6.5028,6.3702,6.407,94400.0
2009-09-01 12:30:00,8.7,8.76,8.66,8.7,73900.0,6.407,6.4512,6.3776,6.407,73900.0
2009-09-01 13:00:00,8.7,8.73,8.6,8.62,90100.0,6.407,6.4291,6.3334,6.3481,90100.0
2009-09-01 13:30:00,8.62,8.7,8.58,8.69,72800.0,6.3481,6.407,6.3186,6.3997,72800.0
2009-09-01 14:00:00,8.7,8.74,8.66,8.68,97500.0,6.407,6.4365,6.3776,6.3923,97500.0
2009-09-01 14:30:00,8.68,8.75,8.64,8.73,131400.0,6.3923,6.4438,6.3628,6.4291,131400.0
2009-09-01 15:00:00,8.73,8.75,8.61,8.61,92300.0,6.4291,6.4438,6.3407,6.3407,92300.0
2009-09-01 15:30:00,8.61,8.7,8.57,8.64,334700.0,6.3407,6.407,6.3113,6.3628,334700.0
2009-09-02 09:30:00,8.86,8.86,8.59,8.71,72600.0,6.5249,6.5249,6.326,6.4144,72600.0
2009-09-02 10:00:00,8.71,8.75,8.61,8.62,76900.0,6.4144,6.4438,6.3407,6.3481,76900.0
2009-09-02 10:30:00,8.61,8.63,8.49,8.59,137800.0,6.3407,6.3555,6.2524,6.326,137800.0
2009-09-02 11:00:00,8.58,8.62,8.54,8.61,52300.0,6.3186,6.3481,6.2892,6.3407,52300.0
2009-09-02 11:30:00,8.62,8.66,8.54,8.56,102000.0,6.3481,6.3776,6.2892,6.3039,102000.0
2009-09-02 12:00:00,8.56,8.61,8.52,8.6,49700.0,6.3039,6.3407,6.2745,6.3334,49700.0
2009-09-02 12:30:00,8.6,8.66,8.59,8.64,67900.0,6.3334,6.3776,6.326,6.3628,67900.0
2009-09-02 13:00:00,8.65,8.65,8.57,8.6,41300.0,6.3702,6.3702,6.3113,6.3334,41300.0
2009-09-02 13:30:00,8.6,8.62,8.54,8.54,31700.0,6.3334,6.3481,6.2892,6.2892,31700.0
2009-09-02 14:00:00,8.54,8.57,8.51,8.52,44200.0,6.2892,6.3113,6.2671,6.2745,44200.0
2009-09-02 14:30:00,8.53,8.58,8.49,8.51,63400.0,6.2818,6.3186,6.2524,6.2671,63400.0
2009-09-02 15:00:00,8.51,8.58,8.47,8.58,72700.0,6.2671,6.3186,6.2376,6.3186,72700.0
2009-09-02 15:30:00,8.58,8.63,8.48,8.5,265800.0,6.3186,6.3555,6.245,6.2597,265800.0
2009-09-03 09:30:00,8.6,8.87,8.51,8.59,73000.0,6.3334,6.5322,6.2671,6.326,73000.0
2009-09-03 10:00:00,8.6,8.62,8.44,8.48,86600.0,6.3334,6.3481,6.2155,6.245,86600.0
2009-09-03 10:30:00,8.47,8.54,8.42,8.51,17900.0,6.2376,6.2892,6.2008,6.2671,17900.0
2009-09-03 11:00:00,8.53,8.68,8.53,8.61,18600.0,6.2818,6.3923,6.2818,6.3407,18600.0
2009-09-03 11:30:00,8.61,8.64,8.54,8.58,16400.0,6.3407,6.3628,6.2892,6.3186,16400.0
2009-09-03 12:00:00,8.59,8.6,8.53,8.53,18400.0,6.326,6.3334,6.2818,6.2818,18400.0
2009-09-03 12:30:00,8.54,8.56,8.51,8.52,22100.0,6.2892,6.3039,6.2671,6.2745,22100.0
2009-09-03 13:00:00,8.53,8.61,8.53,8.6,25800.0,6.2818,6.3407,6.2818,6.3334,25800.0
2009-09-03 13:30:00,8.6,8.6,8.51,8.53,17600.0,6.3334,6.3334,6.2671,6.2818,17600.0
2009-09-03 14:00:00,8.53,8.55,8.51,8.52,22500.0,6.2818,6.2966,6.2671,6.2745,22500.0
2009-09-03 14:30:00,8.51,8.61,8.51,8.6,63600.0,6.2671,6.3407,6.2671,6.3334,63600.0
2009-09-03 15:00:00,8.61,8.63,8.57,8.57,47400.0,6.3407,6.3555,6.3113,6.3113,47400.0
2009-09-03 15:30:00,8.57,8.63,8.56,8.63,136800.0,6.3113,6.3555,6.3039,6.3555,136800.0
2009-09-04 09:30:00,8.62,8.79,8.46,8.46,64100.0,6.3481,6.4733,6.2303,6.2303,64100.0
2009-09-04 10:00:00,8.47,8.61,8.46,8.6,41500.0,6.2376,6.3407,6.2303,6.3334,41500.0
2009-09-04 10:30:00,8.59,8.6,8.53,8.59,34800.0,6.326,6.3334,6.2818,6.326,34800.0
2009-09-04 11:00:00,8.6,8.6,8.54,8.55,35200.0,6.3334,6.3334,6.2892,6.2966,35200.0
2009-09-04 11:30:00,8.54,8.69,8.54,8.68,74900.0,6.2892,6.3997,6.2892,6.3923,74900.0
2009-09-04 12:00:00,8.68,8.72,8.68,8.69,55700.0,6.3923,6.4217,6.3923,6.3997,55700.0
2009-09-04 12:30:00,8.7,8.74,8.67,8.68,53800.0,6.407,6.4365,6.3849,6.3923,53800.0
2009-09-04 13:00:00,8.68,8.82,8.63,8.8,52000.0,6.3923,6.4954,6.3555,6.4807,52000.0
2009-09-04 13:30:00,8.8,8.82,8.75,8.75,71100.0,6.4807,6.4954,6.4438,6.4438,71100.0
2009-09-04 14:00:00,8.76,8.79,8.74,8.74,57600.0,6.4512,6.4733,6.4365,6.4365,57600.0
2009-09-04 14:30:00,8.75,8.79,8.71,8.77,26300.0,6.4438,6.4733,6.4144,6.4586,26300.0
2009-09-04 15:00:00,8.76,8.78,8.72,8.73,36000.0,6.4512,6.4659,6.4217,6.4291,36000.0
2009-09-04 15:30:00,8.75,8.83,8.72,8.79,102500.0,6.4438,6.5028,6.4217,6.4733,102500.0
2009-09-08 09:30:00,8.88,9.04,8.76,8.96,169000.0,6.5396,6.6574,6.4512,6.5985,169000.0
2009-09-08 10:00:00,8.96,8.97,8.85,8.94,76200.0,6.5985,6.6059,6.5175,6.5838,76200.0
2009-09-08 10:30:00,8.93,9.14,8.93,9.14,110900.0,6.5764,6.7311,6.5764,6.7311,110900.0
2009-09-08 11:00:00,9.14,9.15,8.98,8.98,99700.0,6.7311,6.7384,6.6132,6.6132,99700.0
2009-09-08 11:30:00,8.99,9.02,8.94,9.02,101600.0,6.6206,6.6427,6.5838,6.6427,101600.0
2009-09-08 12:00:00,9.02,9.02,8.96,8.99,44300.0,6.6427,6.6427,6.5985,6.6206,44300.0
2009-09-08 12:30:00,8.99,9.04,8.97,9.0,27800.0,6.6206,6.6574,6.6059,6.628,27800.0
2009-09-08 13:00:00,9.0,9.01,8.92,8.93,35100.0,6.628,6.6353,6.569,6.5764,35100.0
2009-09-08 13:30:00,8.93,9.04,8.93,9.04,28800.0,6.5764,6.6574,6.5764,6.6574,28800.0
2009-09-08 14:00:00,9.03,9.03,8.96,8.99,45500.0,6.65,6.65,6.5985,6.6206,45500.0
2009-09-08 14:30:00,9.0,9.02,8.98,8.99,41100.0,6.628,6.6427,6.6132,6.6206,41100.0
2009-09-08 15:00:00,8.99,9.01,8.93,8.97,95700.0,6.6206,6.6353,6.5764,6.6059,95700.0
2009-09-08 15:30:00,8.97,9.0,8.94,8.97,171500.0,6.6059,6.628,6.5838,6.6059,171500.0
2009-09-09 09:30:00,8.9,9.02,8.75,8.96,64900.0,6.5543,6.6427,6.4438,6.5985,64900.0
2009-09-09 10:00:00,8.97,9.02,8.94,8.98,52500.0,6.6059,6.6427,6.5838,6.6132,52500.0
2009-09-09 10:30:00,8.97,9.01,8.97,8.99,35200.0,6.6059,6.6353,6.6059,6.6206,35200.0
2009-09-09 11:00:00,9.0,9.03,8.98,9.03,68100.0,6.628,6.65,6.6132,6.65,68100.0
2009-09-09 11:30:00,9.03,9.13,9.0,9.07,78700.0,6.65,6.7237,6.628,6.6795,78700.0
2009-09-09 12:00:00,9.08,9.1,9.02,9.06,88300.0,6.6869,6.7016,6.6427,6.6721,88300.0
2009-09-09 12:30:00,9.06,9.12,9.03,9.11,74900.0,6.6721,6.7163,6.65,6.709,74900.0
2009-09-09 13:00:00,9.11,9.2,9.08,9.19,159100.0,6.709,6.7752,6.6869,6.7679,159100.0
2009-09-09 13:30:00,9.19,9.2,9.15,9.19,274000.0,6.7679,6.7752,6.7384,6.7679,274000.0
2009-09-09 14:00:00,9.2,9.2,9.15,9.19,190800.0,6.7752,6.7752,6.7384,6.7679,190800.0
2009-09-09 14:30:00,9.19,9.2,9.16,9.2,200600.0,6.7679,6.7752,6.7458,6.7752,200600.0
2009-09-09 15:00:00,9.19,9.2,9.16,9.2,286300.0,6.7679,6.7752,6.7458,6.7752,286300.0
2009-09-09 15:30:00,9.19,9.22,9.1,9.2,802000.0,6.7679,6.79,6.7016,6.7752,802000.0
2009-09-10 09:30:00,9.04,9.2,8.95,9.02,108700.0,6.6574,6.7752,6.5911,6.6427,108700.0
2009-09-10 10:00:00,9.02,9.12,9.01,9.06,116300.0,6.6427,6.7163,6.6353,6.6721,116300.0
2009-09-10 10:30:00,9.05,9.13,9.0,9.11,68900.0,6.6648,6.7237,6.628,6.709,68900.0
2009-09-10 11:00:00,9.12,9.2,9.05,9.05,48900.0,6.7163,6.7752,6.6648,6.6648,48900.0
2009-09-10 11:30:00,9.05,9.06,8.99,9.02,52000.0,6.6648,6.6721,6.6206,6.6427,52000.0
2009-09-10 12:00:00,9.02,9.03,8.98,8.99,49900.0,6.6427,6.65,6.6132,6.6206,49900.0
2009-09-10 12:30:00,8.97,9.0,8.97,9.0,25900.0,6.6059,6.628,6.6059,6.628,25900.0
2009-09-10 13:00:00,9.0,9.01,8.98,8.99,61000.0,6.628,6.6353,6.6132,6.6206,61000.0
2009-09-10 13:30:00,8.99,9.01,8.97,9.0,92800.0,6.6206,6.6353,6.6059,6.628,92800.0
2009-09-10 14:00:00,9.0,9.02,8.99,9.01,134400.0,6.628,6.6427,6.6206,6.6353,134400.0
2009-09-10 14:30:00,9.01,9.1,9.01,9.07,135100.0,6.6353,6.7016,6.6353,6.6795,135100.0
2009-09-10 15:00:00,9.06,9.09,9.03,9.06,146900.0,6.6721,6.6942,6.65,6.6721,146900.0
2009-09-10 15:30:00,9.05,9.13,9.05,9.13,330400.0,6.6648,6.7237,6.6648,6.7237,330400.0
2009-09-11 09:30:00,9.18,9.2,9.0,9.15,49700.0,6.7605,6.7752,6.628,6.7384,49700.0
2009-09-11 10:00:00,9.15,9.21,9.04,9.15,51100.0,6.7384,6.7826,6.6574,6.7384,51100.0
2009-09-11 10:30:00,9.15,9.25,9.15,9.18,93300.0,6.7384,6.8121,6.7384,6.7605,93300.0
2009-09-11 11:00:00,9.18,9.26,9.17,9.25,391800.0,6.7605,6.8194,6.7531,6.8121,391800.0
2009-09-11 11:30:00,9.25,9.33,9.24,9.28,161700.0,6.8121,6.871,6.8047,6.8342,161700.0
2009-09-11 12:00:00,9.28,9.32,9.2,9.2,126500.0,6.8342,6.8636,6.7752,6.7752,126500.0
2009-09-11 12:30:00,9.19,9.2,9.13,9.16,39400.0,6.7679,6.7752,6.7237,6.7458,39400.0
2009-09-11 13:00:00,9.16,9.25,9.15,9.25,122900.0,6.7458,6.8121,6.7384,6.8121,122900.0
2009-09-11 13:30:00,9.25,9.27,9.24,9.26,67800.0,6.8121,6.8268,6.8047,6.8194,67800.0
2009-09-11 14:00:00,9.25,9.3,9.25,9.28,109400.0,6.8121,6.8489,6.8121,6.8342,109400.0
2009-09-11 14:30:00,9.28,9.28,9.24,9.25,75200.0,6.8342,6.8342,6.8047,6.8121,75200.0
2009-09-11 15:00:00,9.25,9.26,9.24,9.26,77500.0,6.8121,6.8194,6.8047,6.8194,77500.0
2009-09-11 15:30:00,9.26,9.28,9.23,9.25,171100.0,6.8194,6.8342,6.7973,6.8121,171100.0
2009-09-14 09:30:00,9.09,9.34,9.09,9.19,108900.0,6.6942,6.8783,6.6942,6.7679,108900.0
2009-09-14 10:00:00,9.19,9.2,9.12,9.15,61600.0,6.7679,6.7752,6.7163,6.7384,61600.0
2009-09-14 10:30:00,9.15,9.24,9.13,9.2,83100.0,6.7384,6.8047,6.7237,6.7752,83100.0
2009-09-14 11:00:00,9.2,9.21,9.13,9.15,41700.0,6.7752,6.7826,6.7237,6.7384,41700.0
2009-09-14 11:30:00,9.15,9.18,9.14,9.15,31400.0,6.7384,6.7605,6.7311,6.7384,31400.0
2009-09-14 12:00:00,9.15,9.19,9.15,9.19,20100.0,6.7384,6.7679,6.7384,6.7679,20100.0
2009-09-14 12:30:00,9.18,9.21,9.15,9.17,44700.0,6.7605,6.7826,6.7384,6.7531,44700.0
2009-09-14 13:00:00,9.17,9.18,9.15,9.16,20700.0,6.7531,6.7605,6.7384,6.7458,20700.0
2009-09-14 13:30:00,9.17,9.22,9.16,9.18,29800.0,6.7531,6.79,6.7458,6.7605,29800.0
2009-09-14 14:00:00,9.18,9.19,9.15,9.18,32000.0,6.7605,6.7679,6.7384,6.7605,32000.0
2009-09-14 14:30:00,9.18,9.18,9.17,9.18,18100.0,6.7605,6.7605,6.7531,6.7605,18100.0
2009-09-14 15:00:00,9.18,9.27,9.18,9.18,73100.0,6.7605,6.8268,6.7605,6.7605,73100.0
2009-09-14 15:30:00,9.19,9.28,9.19,9.21,258100.0,6.7679,6.8342,6.7679,6.7826,258100.0
2009-09-15 09:30:00,9.0,9.07,8.54,8.57,322100.0,6.628,6.6795,6.2892,6.3113,322100.0
2009-09-15 10:00:00,8.55,8.6,8.36,8.5,254300.0,6.2966,6.3334,6.1566,6.2597,254300.0
2009-09-15 10:30:00,8.52,8.72,8.51,8.71,144000.0,6.2745,6.4217,6.2671,6.4144,144000.0
2009-09-15 11:00:00,8.71,8.81,8.68,8.75,188900.0,6.4144,6.488,6.3923,6.4438,188900.0
2009-09-15 11:30:00,8.75,8.85,8.75,8.85,60600.0,6.4438,6.5175,6.4438,6.5175,60600.0
2009-09-15 12:00:00,8.84,8.88,8.81,8.87,91000.0,6.5101,6.5396,6.488,6.5322,91000.0
2009-09-15 12:30:00,8.88,8.95,8.88,8.94,40600.0,6.5396,6.5911,6.5396,6.5838,40600.0
2009-09-15 13:00:00,8.95,8.96,8.89,8.91,101600.0,6.5911,6.5985,6.5469,6.5617,101600.0
2009-09-15 13:30:00,8.92,8.99,8.91,8.97,82500.0,6.569,6.6206,6.5617,6.6059,82500.0
2009-09-15 14:00:00,8.98,9.11,8.95,9.1,111400.0,6.6132,6.709,6.5911,6.7016,111400.0
2009-09-15 14:30:00,9.1,9.11,8.99,9.09,77500.0,6.7016,6.709,6.6206,6.6942,77500.0
2009-09-15 15:00:00,9.07,9.09,9.01,9.03,81900.0,6.6795,6.6942,6.6353,6.65,81900.0
2009-09-15 15:30:00,9.04,9.04,8.98,9.02,306100.0,6.6574,6.6574,6.6132,6.6427,306100.0
2009-09-16 09:30:00,9.04,9.21,8.97,9.01,94400.0,6.6574,6.7826,6.6059,6.6353,94400.0
2009-09-16 10:00:00,9.01,9.13,9.01,9.1,105400.0,6.6353,6.7237,6.6353,6.7016,105400.0
2009-09-16 10:30:00,9.1,9.14,9.02,9.14,66900.0,6.7016,6.7311,6.6427,6.7311,66900.0
2009-09-16 11:00:00,9.13,9.31,9.11,9.26,140300.0,6.7237,6.8562,6.709,6.8194,140300.0
2009-09-16 11:30:00,9.26,9.43,9.24,9.42,105100.0,6.8194,6.9446,6.8047,6.9373,105100.0
2009-09-16 12:00:00,9.43,9.78,9.43,9.67,263900.0,6.9446,7.2024,6.9446,7.1214,263900.0
2009-09-16 12:30:00,9.68,9.69,9.45,9.46,147000.0,7.1287,7.1361,6.9593,6.9667,147000.0
2009-09-16 13:00:00,9.46,9.52,9.46,9.52,103200.0,6.9667,7.0109,6.9667,7.0109,103200.0
2009-09-16 13:30:00,9.51,9.59,9.45,9.59,135400.0,7.0035,7.0625,6.9593,7.0625,135400.0
2009-09-16 14:00:00,9.58,9.63,9.55,9.6,141500.0,7.0551,7.0919,7.033,7.0698,141500.0
2009-09-16 14:30:00,9.6,9.66,9.57,9.57,130800.0,7.0698,7.114,7.0477,7.0477,130800.0
2009-09-16 15:00:00,9.57,9.57,9.47,9.48,132400.0,7.0477,7.0477,6.9741,6.9814,132400.0
2009-09-16 15:30:00,9.48,9.51,9.37,9.44,403700.0,6.9814,7.0035,6.9004,6.952,403700.0
2009-09-17 09:30:00,9.44,9.44,9.2,9.37,77100.0,6.952,6.952,6.7752,6.9004,77100.0
2009-09-17 10:00:00,9.38,9.64,9.35,9.52,201400.0,6.9078,7.0993,6.8857,7.0109,201400.0
2009-09-17 10:30:00,9.53,9.6,9.46,9.49,46900.0,7.0183,7.0698,6.9667,6.9888,46900.0
2009-09-17 11:00:00,9.5,9.53,9.47,9.53,42000.0,6.9962,7.0183,6.9741,7.0183,42000.0
2009-09-17 11:30:00,9.53,9.53,9.31,9.31,146900.0,7.0183,7.0183,6.8562,6.8562,146900.0
2009-09-17 12:00:00,9.31,9.31,8.93,9.04,215300.0,6.8562,6.8562,6.5764,6.6574,215300.0
2009-09-17 12:30:00,9.05,9.11,8.87,8.89,91500.0,6.6648,6.709,6.5322,6.5469,91500.0
2009-09-17 13:00:00,8.9,9.01,8.88,8.95,84400.0,6.5543,6.6353,6.5396,6.5911,84400.0
2009-09-17 13:30:00,8.95,9.14,8.92,9.12,48900.0,6.5911,6.7311,6.569,6.7163,48900.0
2009-09-17 14:00:00,9.11,9.11,8.96,9.04,123600.0,6.709,6.709,6.5985,6.6574,123600.0
2009-09-17 14:30:00,9.04,9.27,9.03,9.15,303800.0,6.6574,6.8268,6.65,6.7384,303800.0
2009-09-17 15:00:00,9.15,9.19,9.03,9.11,179500.0,6.7384,6.7679,6.65,6.709,179500.0
2009-09-17 15:30:00,9.11,9.17,9.06,9.13,295500.0,6.709,6.7531,6.6721,6.7237,295500.0
2009-09-18 09:30:00,9.18,9.3,8.97,9.02,305400.0,6.7605,6.8489,6.6059,6.6427,305400.0
2009-09-18 10:00:00,9.0,9.07,8.94,9.01,149100.0,6.628,6.6795,6.5838,6.6353,149100.0
2009-09-18 10:30:00,9.01,9.04,8.95,8.97,127000.0,6.6353,6.6574,6.5911,6.6059,127000.0
2009-09-18 11:00:00,8.98,9.02,8.97,9.0,73000.0,6.6132,6.6427,6.6059,6.628,73000.0
2009-09-18 11:30:00,9.0,9.01,8.94,8.95,113900.0,6.628,6.6353,6.5838,6.5911,113900.0
2009-09-18 12:00:00,8.95,9.05,8.93,9.04,51800.0,6.5911,6.6648,6.5764,6.6574,51800.0
2009-09-18 12:30:00,9.05,9.06,8.97,9.0,68800.0,6.6648,6.6721,6.6059,6.628,68800.0
2009-09-18 13:00:00,9.0,9.01,8.99,8.99,65300.0,6.628,6.6353,6.6206,6.6206,65300.0
2009-09-18 13:30:00,8.99,9.0,8.95,9.0,27900.0,6.6206,6.628,6.5911,6.628,27900.0
2009-09-18 14:00:00,9.0,9.09,8.99,9.09,57200.0,6.628,6.6942,6.6206,6.6942,57200.0
2009-09-18 14:30:00,9.09,9.14,9.07,9.12,84200.0,6.6942,6.7311,6.6795,6.7163,84200.0
2009-09-18 15:00:00,9.13,9.17,9.1,9.14,71100.0,6.7237,6.7531,6.7016,6.7311,71100.0
2009-09-18 15:30:00,9.14,9.16,9.05,9.1,343400.0,6.7311,6.7458,6.6648,6.7016,343400.0
2009-09-21 09:30:00,9.0,9.0,8.81,8.85,83300.0,6.628,6.628,6.488,6.5175,83300.0
2009-09-21 10:00:00,8.85,8.86,8.75,8.8,119500.0,6.5175,6.5249,6.4438,6.4807,119500.0
2009-09-21 10:30:00,8.8,8.81,8.71,8.79,51100.0,6.4807,6.488,6.4144,6.4733,51100.0
2009-09-21 11:00:00,8.79,8.88,8.79,8.85,60300.0,6.4733,6.5396,6.4733,6.5175,60300.0
2009-09-21 11:30:00,8.85,8.86,8.74,8.82,85900.0,6.5175,6.5249,6.4365,6.4954,85900.0
2009-09-21 12:00:00,8.82,8.89,8.81,8.88,66800.0,6.4954,6.5469,6.488,6.5396,66800.0
2009-09-21 12:30:00,8.88,8.88,8.84,8.86,25500.0,6.5396,6.5396,6.5101,6.5249,25500.0
2009-09-21 13:00:00,8.87,8.87,8.76,8.82,67500.0,6.5322,6.5322,6.4512,6.4954,67500.0
2009-09-21 13:30:00,8.82,8.89,8.82,8.88,27300.0,6.4954,6.5469,6.4954,6.5396,27300.0
2009-09-21 14:00:00,8.89,8.93,8.83,8.84,39000.0,6.5469,6.5764,6.5028,6.5101,39000.0
2009-09-21 14:30:00,8.85,8.87,8.82,8.87,40500.0,6.5175,6.5322,6.4954,6.5322,40500.0
2009-09-21 15:00:00,8.87,8.97,8.85,8.89,91600.0,6.5322,6.6059,6.5175,6.5469,91600.0
2009-09-21 15:30:00,8.89,8.92,8.83,8.87,157900.0,6.5469,6.569,6.5028,6.5322,157900.0
2009-09-22 09:30:00,9.0,9.12,8.81,8.81,108400.0,6.628,6.7163,6.488,6.488,108400.0
2009-09-22 10:00:00,8.81,9.04,8.8,8.99,45100.0,6.488,6.6574,6.4807,6.6206,45100.0
2009-09-22 10:30:00,8.98,9.03,8.91,9.0,44200.0,6.6132,6.65,6.5617,6.628,44200.0
2009-09-22 11:00:00,9.02,9.05,8.95,9.01,46800.0,6.6427,6.6648,6.5911,6.6353,46800.0
2009-09-22 11:30:00,9.01,9.03,9.0,9.02,19800.0,6.6353,6.65,6.628,6.6427,19800.0
2009-09-22 12:00:00,9.02,9.1,9.0,9.1,62500.0,6.6427,6.7016,6.628,6.7016,62500.0
2009-09-22 12:30:00,9.09,9.1,9.04,9.07,50300.0,6.6942,6.7016,6.6574,6.6795,50300.0
2009-09-22 13:00:00,9.07,9.14,9.06,9.12,71800.0,6.6795,6.7311,6.6721,6.7163,71800.0
2009-09-22 13:30:00,9.12,9.12,9.07,9.12,54900.0,6.7163,6.7163,6.6795,6.7163,54900.0
2009-09-22 14:00:00,9.12,9.12,9.08,9.09,34900.0,6.7163,6.7163,6.6869,6.6942,34900.0
2009-09-22 14:30:00,9.09,9.12,9.04,9.12,74700.0,6.6942,6.7163,6.6574,6.7163,74700.0
2009-09-22 15:00:00,9.12,9.14,9.07,9.09,85000.0,6.7163,6.7311,6.6795,6.6942,85000.0
2009-09-22 15:30:00,9.09,9.13,9.06,9.11,127900.0,6.6942,6.7237,6.6721,6.709,127900.0
2009-09-23 09:30:00,9.08,9.16,8.95,9.0,87300.0,6.6869,6.7458,6.5911,6.628,87300.0
2009-09-23 10:00:00,9.0,9.11,9.0,9.09,54600.0,6.628,6.709,6.628,6.6942,54600.0
2009-09-23 10:30:00,9.09,9.11,9.02,9.07,38500.0,6.6942,6.709,6.6427,6.6795,38500.0
2009-09-23 11:00:00,9.07,9.11,9.01,9.11,37700.0,6.6795,6.709,6.6353,6.709,37700.0
2009-09-23 11:30:00,9.1,9.14,9.04,9.14,29800.0,6.7016,6.7311,6.6574,6.7311,29800.0
2009-09-23 12:00:00,9.13,9.15,9.07,9.1,25700.0,6.7237,6.7384,6.6795,6.7016,25700.0
2009-09-23 12:30:00,9.11,9.14,9.05,9.13,25400.0,6.709,6.7311,6.6648,6.7237,25400.0
2009-09-23 13:00:00,9.14,9.14,9.07,9.1,32000.0,6.7311,6.7311,6.6795,6.7016,32000.0
2009-09-23 13:30:00,9.1,9.13,9.08,9.13,28700.0,6.7016,6.7237,6.6869,6.7237,28700.0
2009-09-23 14:00:00,9.12,9.13,9.05,9.1,46000.0,6.7163,6.7237,6.6648,6.7016,46000.0
2009-09-23 14:30:00,9.1,9.18,9.03,9.07,98500.0,6.7016,6.7605,6.65,6.6795,98500.0
2009-09-23 15:00:00,9.07,9.14,9.0,9.02,62300.0,6.6795,6.7311,6.628,6.6427,62300.0
2009-09-23 15:30:00,9.02,9.02,8.85,8.86,180800.0,6.6427,6.6427,6.5175,6.5249,180800.0
2009-09-24 09:30:00,8.95,9.02,8.82,8.96,35700.0,6.5911,6.6427,6.4954,6.5985,35700.0
2009-09-24 10:00:00,8.95,8.99,8.64,8.67,151800.0,6.5911,6.6206,6.3628,6.3849,151800.0
2009-09-24 10:30:00,8.67,8.76,8.5,8.76,141100.0,6.3849,6.4512,6.2597,6.4512,141100.0
2009-09-24 11:00:00,8.76,8.86,8.67,8.69,78900.0,6.4512,6.5249,6.3849,6.3997,78900.0
2009-09-24 11:30:00,8.71,8.77,8.63,8.69,69200.0,6.4144,6.4586,6.3555,6.3997,69200.0
2009-09-24 12:00:00,8.69,8.74,8.67,8.68,35600.0,6.3997,6.4365,6.3849,6.3923,35600.0
2009-09-24 12:30:00,8.67,8.68,8.53,8.55,83600.0,6.3849,6.3923,6.2818,6.2966,83600.0
2009-09-24 13:00:00,8.55,8.61,8.5,8.51,53300.0,6.2966,6.3407,6.2597,6.2671,53300.0
2009-09-24 13:30:00,8.51,8.51,8.4,8.43,122200.0,6.2671,6.2671,6.1861,6.2082,122200.0
2009-09-24 14:00:00,8.43,8.44,8.36,8.41,141400.0,6.2082,6.2155,6.1566,6.1935,141400.0
2009-09-24 14:30:00,8.42,8.63,8.42,8.6,174600.0,6.2008,6.3555,6.2008,6.3334,174600.0
2009-09-24 15:00:00,8.6,8.64,8.51,8.51,131400.0,6.3334,6.3628,6.2671,6.2671,131400.0
2009-09-24 15:30:00,8.51,8.54,8.44,8.47,264400.0,6.2671,6.2892,6.2155,6.2376,264400.0
2009-09-25 09:30:00,8.41,8.44,8.2,8.31,68200.0,6.1935,6.2155,6.0388,6.1198,68200.0
2009-09-25 10:00:00,8.3,8.46,8.26,8.31,57800.0,6.1124,6.2303,6.083,6.1198,57800.0
2009-09-25 10:30:00,8.33,8.36,8.24,8.25,58500.0,6.1345,6.1566,6.0683,6.0756,58500.0
2009-09-25 11:00:00,8.26,8.32,8.18,8.29,60000.0,6.083,6.1272,6.0241,6.1051,60000.0
2009-09-25 11:30:00,8.29,8.31,8.2,8.25,57000.0,6.1051,6.1198,6.0388,6.0756,57000.0
2009-09-25 12:00:00,8.24,8.26,8.19,8.24,64400.0,6.0683,6.083,6.0314,6.0683,64400.0
2009-09-25 12:30:00,8.25,8.26,8.17,8.17,23100.0,6.0756,6.083,6.0167,6.0167,23100.0
2009-09-25 13:00:00,8.17,8.22,8.14,8.14,57500.0,6.0167,6.0535,5.9946,5.9946,57500.0
2009-09-25 13:30:00,8.15,8.18,8.1,8.15,40300.0,6.002,6.0241,5.9652,6.002,40300.0
2009-09-25 14:00:00,8.16,8.21,8.12,8.12,69400.0,6.0093,6.0462,5.9799,5.9799,69400.0
2009-09-25 14:30:00,8.12,8.28,8.12,8.28,44000.0,5.9799,6.0977,5.9799,6.0977,44000.0
2009-09-25 15:00:00,8.28,8.29,8.23,8.28,56500.0,6.0977,6.1051,6.0609,6.0977,56500.0
2009-09-25 15:30:00,8.27,8.31,8.23,8.3,159600.0,6.0904,6.1198,6.0609,6.1124,159600.0
2009-09-28 09:30:00,8.24,8.34,8.2,8.3,74100.0,6.0683,6.1419,6.0388,6.1124,74100.0
2009-09-28 10:00:00,8.3,8.43,8.3,8.39,71800.0,6.1124,6.2082,6.1124,6.1787,71800.0
2009-09-28 10:30:00,8.41,8.48,8.4,8.48,66200.0,6.1935,6.245,6.1861,6.245,66200.0
2009-09-28 11:00:00,8.49,8.57,8.47,8.57,66500.0,6.2524,6.3113,6.2376,6.3113,66500.0
2009-09-28 11:30:00,8.57,8.59,8.49,8.54,72600.0,6.3113,6.326,6.2524,6.2892,72600.0
2009-09-28 12:00:00,8.54,8.56,8.53,8.54,41100.0,6.2892,6.3039,6.2818,6.2892,41100.0
2009-09-28 12:30:00,8.55,8.62,8.54,8.62,61700.0,6.2966,6.3481,6.2892,6.3481,61700.0
2009-09-28 13:00:00,8.62,8.66,8.59,8.63,117300.0,6.3481,6.3776,6.326,6.3555,117300.0
2009-09-28 13:30:00,8.63,8.69,8.61,8.66,78000.0,6.3555,6.3997,6.3407,6.3776,78000.0
2009-09-28 14:00:00,8.67,8.67,8.63,8.66,49200.0,6.3849,6.3849,6.3555,6.3776,49200.0
2009-09-28 14:30:00,8.67,8.71,8.64,8.67,53900.0,6.3849,6.4144,6.3628,6.3849,53900.0
2009-09-28 15:00:00,8.67,8.73,8.66,8.71,54100.0,6.3849,6.4291,6.3776,6.4144,54100.0
2009-09-28 15:30:00,8.71,8.72,8.64,8.69,164100.0,6.4144,6.4217,6.3628,6.3997,164100.0
2009-09-29 09:30:00,8.7,8.72,8.56,8.64,83400.0,6.407,6.4217,6.3039,6.3628,83400.0
2009-09-29 10:00:00,8.63,8.65,8.49,8.63,551500.0,6.3555,6.3702,6.2524,6.3555,551500.0
2009-09-29 10:30:00,8.63,8.7,8.56,8.58,531600.0,6.3555,6.407,6.3039,6.3186,531600.0
2009-09-29 11:00:00,8.6,8.6,8.5,8.55,49800.0,6.3334,6.3334,6.2597,6.2966,49800.0
2009-09-29 11:30:00,8.54,8.55,8.42,8.48,58200.0,6.2892,6.2966,6.2008,6.245,58200.0
2009-09-29 12:00:00,8.48,8.51,8.44,8.49,104500.0,6.245,6.2671,6.2155,6.2524,104500.0
2009-09-29 12:30:00,8.5,8.52,8.41,8.44,50400.0,6.2597,6.2745,6.1935,6.2155,50400.0
2009-09-29 13:00:00,8.44,8.59,8.44,8.56,649900.0,6.2155,6.326,6.2155,6.3039,649900.0
2009-09-29 13:30:00,8.56,8.59,8.53,8.56,69900.0,6.3039,6.326,6.2818,6.3039,69900.0
2009-09-29 14:00:00,8.57,8.59,8.5,8.54,38200.0,6.3113,6.326,6.2597,6.2892,38200.0
2009-09-29 14:30:00,8.54,8.56,8.5,8.54,53100.0,6.2892,6.3039,6.2597,6.2892,53100.0
2009-09-29 15:00:00,8.55,8.59,8.54,8.58,111200.0,6.2966,6.326,6.2892,6.3186,111200.0
2009-09-29 15:30:00,8.57,8.59,8.48,8.51,203300.0,6.3113,6.326,6.245,6.2671,203300.0
2009-09-30 09:30:00,8.56,8.77,8.2,8.34,714400.0,6.3039,6.4586,6.0388,6.1419,714400.0
2009-09-30 10:00:00,8.33,8.35,8.2,8.26,123200.0,6.1345,6.1493,6.0388,6.083,123200.0
2009-09-30 10:30:00,8.26,8.28,8.12,8.17,292200.0,6.083,6.0977,5.9799,6.0167,292200.0
2009-09-30 11:00:00,8.17,8.23,8.13,8.2,122500.0,6.0167,6.0609,5.9872,6.0388,122500.0
2009-09-30 11:30:00,8.2,8.25,8.15,8.21,60900.0,6.0388,6.0756,6.002,6.0462,60900.0
2009-09-30 12:00:00,8.2,8.26,8.16,8.24,68500.0,6.0388,6.083,6.0093,6.0683,68500.0
2009-09-30 12:30:00,8.24,8.42,8.22,8.39,141100.0,6.0683,6.2008,6.0535,6.1787,141100.0
2009-09-30 13:00:00,8.4,8.45,8.28,8.31,124600.0,6.1861,6.2229,6.0977,6.1198,124600.0
2009-09-30 13:30:00,8.3,8.36,8.27,8.34,102900.0,6.1124,6.1566,6.0904,6.1419,102900.0
2009-09-30 14:00:00,8.34,8.34,8.27,8.3,59700.0,6.1419,6.1419,6.0904,6.1124,59700.0
2009-09-30 14:30:00,8.29,8.35,8.25,8.31,65900.0,6.1051,6.1493,6.0756,6.1198,65900.0
2009-09-30 15:00:00,8.31,8.32,8.24,8.27,135500.0,6.1198,6.1272,6.0683,6.0904,135500.0
2009-09-30 15:30:00,8.27,8.35,8.26,8.29,298000.0,6.0904,6.1493,6.083,6.1051,298000.0
2009-10-01 09:30:00,8.52,8.56,8.39,8.47,193400.0,6.2745,6.3039,6.1787,6.2376,193400.0
2009-10-01 10:00:00,8.49,8.51,8.25,8.38,143400.0,6.2524,6.2671,6.0756,6.1714,143400.0
2009-10-01 10:30:00,8.36,8.41,8.33,8.38,158800.0,6.1566,6.1935,6.1345,6.1714,158800.0
2009-10-01 11:00:00,8.38,8.38,8.23,8.29,324100.0,6.1714,6.1714,6.0609,6.1051,324100.0
2009-10-01 11:30:00,8.28,8.39,8.28,8.37,127800.0,6.0977,6.1787,6.0977,6.164,127800.0
2009-10-01 12:00:00,8.37,8.4,8.35,8.35,48200.0,6.164,6.1861,6.1493,6.1493,48200.0
2009-10-01 12:30:00,8.36,8.43,8.36,8.4,107100.0,6.1566,6.2082,6.1566,6.1861,107100.0
2009-10-01 13:00:00,8.4,8.43,8.25,8.27,178600.0,6.1861,6.2082,6.0756,6.0904,178600.0
2009-10-01 13:30:00,8.26,8.3,8.25,8.25,75900.0,6.083,6.1124,6.0756,6.0756,75900.0
2009-10-01 14:00:00,8.26,8.36,8.25,8.32,119100.0,6.083,6.1566,6.0756,6.1272,119100.0
2009-10-01 14:30:00,8.33,8.37,8.31,8.31,87300.0,6.1345,6.164,6.1198,6.1198,87300.0
2009-10-01 15:00:00,8.31,8.31,8.23,8.24,187300.0,6.1198,6.1198,6.0609,6.0683,187300.0
2009-10-01 15:30:00,8.24,8.36,8.2,8.24,560700.0,6.0683,6.1566,6.0388,6.0683,560700.0
2009-10-02 09:30:00,8.15,8.24,8.05,8.11,193600.0,6.002,6.0683,5.9283,5.9725,193600.0
2009-10-02 10:00:00,8.11,8.31,8.1,8.28,147200.0,5.9725,6.1198,5.9652,6.0977,147200.0
2009-10-02 10:30:00,8.28,8.42,8.22,8.31,131700.0,6.0977,6.2008,6.0535,6.1198,131700.0
2009-10-02 11:00:00,8.32,8.36,8.27,8.28,97900.0,6.1272,6.1566,6.0904,6.0977,97900.0
2009-10-02 11:30:00,8.28,8.38,8.22,8.31,137900.0,6.0977,6.1714,6.0535,6.1198,137900.0
2009-10-02 12:00:00,8.31,8.43,8.31,8.38,75500.0,6.1198,6.2082,6.1198,6.1714,75500.0
2009-10-02 12:30:00,8.39,8.48,8.39,8.46,104900.0,6.1787,6.245,6.1787,6.2303,104900.0
2009-10-02 13:00:00,8.46,8.53,8.44,8.52,42100.0,6.2303,6.2818,6.2155,6.2745,42100.0
2009-10-02 13:30:00,8.53,8.57,8.49,8.56,219100.0,6.2818,6.3113,6.2524,6.3039,219100.0
2009-10-02 14:00:00,8.56,8.67,8.55,8.61,425100.0,6.3039,6.3849,6.2966,6.3407,425100.0
2009-10-02 14:30:00,8.62,8.92,8.61,8.87,388000.0,6.3481,6.569,6.3407,6.5322,388000.0
2009-10-02 15:00:00,8.85,9.02,8.84,8.88,992400.0,6.5175,6.6427,6.5101,6.5396,992400.0
2009-10-02 15:30:00,8.89,9.1,8.86,9.07,2267800.0,6.5469,6.7016,6.5249,6.6795,2267800.0
2009-10-05 09:30:00,9.02,9.12,8.95,9.07,267100.0,6.6427,6.7163,6.5911,6.6795,267100.0
2009-10-05 10:00:00,9.07,9.23,9.0,9.09,334200.0,6.6795,6.7973,6.628,6.6942,334200.0
2009-10-05 10:30:00,9.09,9.12,8.99,9.09,152900.0,6.6942,6.7163,6.6206,6.6942,152900.0
2009-10-05 11:00:00,9.1,9.11,8.96,9.01,258000.0,6.7016,6.709,6.5985,6.6353,258000.0
2009-10-05 11:30:00,9.01,9.09,8.98,9.01,165200.0,6.6353,6.6942,6.6132,6.6353,165200.0
2009-10-05 12:00:00,9.02,9.06,8.98,9.05,86900.0,6.6427,6.6721,6.6132,6.6648,86900.0
2009-10-05 12:30:00,9.05,9.05,8.93,8.95,264600.0,6.6648,6.6648,6.5764,6.5911,264600.0
2009-10-05 13:00:00,8.95,9.08,8.93,9.04,82000.0,6.5911,6.6869,6.5764,6.6574,82000.0
2009-10-05 13:30:00,9.04,9.07,8.95,9.03,88500.0,6.6574,6.6795,6.5911,6.65,88500.0
2009-10-05 14:00:00,9.03,9.03,8.93,8.96,202700.0,6.65,6.65,6.5764,6.5985,202700.0
2009-10-05 14:30:00,8.96,9.09,8.96,9.05,159000.0,6.5985,6.6942,6.5985,6.6648,159000.0
2009-10-05 15:00:00,9.06,9.07,9.0,9.04,194800.0,6.6721,6.6795,6.628,6.6574,194800.0
2009-10-05 15:30:00,9.04,9.07,8.99,9.0,322300.0,6.6574,6.6795,6.6206,6.628,322300.0
2009-10-06 09:30:00,9.1,9.24,9.05,9.13,316800.0,6.7016,6.8047,6.6648,6.7237,316800.0
2009-10-06 10:00:00,9.14,9.17,8.96,8.96,192600.0,6.7311,6.7531,6.5985,6.5985,192600.0
2009-10-06 10:30:00,8.95,9.11,8.92,9.1,208700.0,6.5911,6.709,6.569,6.7016,208700.0
2009-10-06 11:00:00,9.1,9.1,8.99,9.0,256400.0,6.7016,6.7016,6.6206,6.628,256400.0
2009-10-06 11:30:00,9.0,9.01,8.97,9.0,139200.0,6.628,6.6353,6.6059,6.628,139200.0
2009-10-06 12:00:00,9.0,9.03,8.97,8.98,266700.0,6.628,6.65,6.6059,6.6132,266700.0
2009-10-06 12:30:00,8.98,8.99,8.88,8.89,297000.0,6.6132,6.6206,6.5396,6.5469,297000.0
2009-10-06 13:00:00,8.89,8.95,8.88,8.89,175000.0,6.5469,6.5911,6.5396,6.5469,175000.0
2009-10-06 13:30:00,8.89,8.94,8.85,8.87,277400.0,6.5469,6.5838,6.5175,6.5322,277400.0
2009-10-06 14:00:00,8.87,8.94,8.87,8.94,174400.0,6.5322,6.5838,6.5322,6.5838,174400.0
2009-10-06 14:30:00,8.94,8.97,8.89,8.9,218200.0,6.5838,6.6059,6.5469,6.5543,218200.0
2009-10-06 15:00:00,8.9,8.95,8.87,8.95,307700.0,6.5543,6.5911,6.5322,6.5911,307700.0
2009-10-06 15:30:00,8.95,8.95,8.84,8.94,459100.0,6.5911,6.5911,6.5101,6.5838,459100.0
2009-10-07 09:30:00,8.86,9.06,8.78,9.03,122800.0,6.5249,6.6721,6.4659,6.65,122800.0
2009-10-07 10:00:00,9.03,9.05,8.95,8.98,53800.0,6.65,6.6648,6.5911,6.6132,53800.0
2009-10-07 10:30:00,8.98,9.07,8.94,8.99,56600.0,6.6132,6.6795,6.5838,6.6206,56600.0
2009-10-07 11:00:00,8.98,9.05,8.96,9.02,86000.0,6.6132,6.6648,6.5985,6.6427,86000.0
2009-10-07 11:30:00,9.02,9.04,8.96,9.02,66200.0,6.6427,6.6574,6.5985,6.6427,66200.0
2009-10-07 12:00:00,9.02,9.08,8.98,9.01,65800.0,6.6427,6.6869,6.6132,6.6353,65800.0
2009-10-07 12:30:00,9.0,9.01,8.95,9.0,30900.0,6.628,6.6353,6.5911,6.628,30900.0
2009-10-07 13:00:00,9.0,9.01,8.95,9.0,18200.0,6.628,6.6353,6.5911,6.628,18200.0
2009-10-07 13:30:00,9.0,9.05,9.0,9.01,160700.0,6.628,6.6648,6.628,6.6353,160700.0
2009-10-07 14:00:00,9.01,9.04,8.96,9.01,51100.0,6.6353,6.6574,6.5985,6.6353,51100.0
2009-10-07 14:30:00,9.01,9.02,8.97,9.02,71500.0,6.6353,6.6427,6.6059,6.6427,71500.0
2009-10-07 15:00:00,9.02,9.03,8.98,9.0,122800.0,6.6427,6.65,6.6132,6.628,122800.0
2009-10-07 15:30:00,8.99,9.02,8.98,9.0,199500.0,6.6206,6.6427,6.6132,6.628,199500.0
2009-10-08 09:30:00,9.13,9.13,8.98,9.0,70700.0,6.7237,6.7237,6.6132,6.628,70700.0
2009-10-08 10:00:00,9.0,9.08,8.98,9.04,84000.0,6.628,6.6869,6.6132,6.6574,84000.0
2009-10-08 10:30:00,9.04,9.04,8.99,9.01,69900.0,6.6574,6.6574,6.6206,6.6353,69900.0
2009-10-08 11:00:00,9.01,9.03,8.99,9.01,110700.0,6.6353,6.65,6.6206,6.6353,110700.0
2009-10-08 11:30:00,9.02,9.03,9.0,9.02,133400.0,6.6427,6.65,6.628,6.6427,133400.0
2009-10-08 12:00:00,9.02,9.1,9.01,9.07,70600.0,6.6427,6.7016,6.6353,6.6795,70600.0
2009-10-08 12:30:00,9.06,9.07,9.04,9.05,120800.0,6.6721,6.6795,6.6574,6.6648,120800.0
2009-10-08 13:00:00,9.05,9.11,9.05,9.09,143900.0,6.6648,6.709,6.6648,6.6942,143900.0
2009-10-08 13:30:00,9.1,9.1,9.05,9.09,81300.0,6.7016,6.7016,6.6648,6.6942,81300.0
2009-10-08 14:00:00,9.09,9.1,9.07,9.08,31000.0,6.6942,6.7016,6.6795,6.6869,31000.0
2009-10-08 14:30:00,9.09,9.09,9.06,9.07,184700.0,6.6942,6.6942,6.6721,6.6795,184700.0
2009-10-08 15:00:00,9.07,9.09,9.05,9.07,145000.0,6.6795,6.6942,6.6648,6.6795,145000.0
2009-10-08 15:30:00,9.07,9.09,9.02,9.06,237400.0,6.6795,6.6942,6.6427,6.6721,237400.0
2009-10-09 09:30:00,9.01,9.11,9.0,9.1,47500.0,6.6353,6.709,6.628,6.7016,47500.0
2009-10-09 10:00:00,9.1,9.11,9.01,9.06,139300.0,6.7016,6.709,6.6353,6.6721,139300.0
2009-10-09 10:30:00,9.06,9.06,9.0,9.03,27900.0,6.6721,6.6721,6.628,6.65,27900.0
2009-10-09 11:00:00,9.03,9.07,9.02,9.04,49600.0,6.65,6.6795,6.6427,6.6574,49600.0
2009-10-09 11:30:00,9.03,9.06,8.96,8.97,92500.0,6.65,6.6721,6.5985,6.6059,92500.0
2009-10-09 12:00:00,8.97,8.98,8.89,8.92,52000.0,6.6059,6.6132,6.5469,6.569,52000.0
2009-10-09 12:30:00,8.91,8.94,8.82,8.84,117200.0,6.5617,6.5838,6.4954,6.5101,117200.0
2009-10-09 13:00:00,8.84,8.86,8.84,8.84,18800.0,6.5101,6.5249,6.5101,6.5101,18800.0
2009-10-09 13:30:00,8.85,8.86,8.82,8.84,39900.0,6.5175,6.5249,6.4954,6.5101,39900.0
2009-10-09 14:00:00,8.84,8.93,8.83,8.93,74200.0,6.5101,6.5764,6.5028,6.5764,74200.0
2009-10-09 14:30:00,8.92,8.99,8.92,8.97,46900.0,6.569,6.6206,6.569,6.6059,46900.0
2009-10-09 15:00:00,8.97,9.06,8.96,9.05,124400.0,6.6059,6.6721,6.5985,6.6648,124400.0
2009-10-09 15:30:00,9.06,9.07,9.04,9.07,229900.0,6.6721,6.6795,6.6574,6.6795,229900.0
2009-10-12 09:30:00,9.1,9.11,9.01,9.09,18800.0,6.7016,6.709,6.6353,6.6942,18800.0
2009-10-12 10:00:00,9.1,9.14,9.05,9.07,44200.0,6.7016,6.7311,6.6648,6.6795,44200.0
2009-10-12 10:30:00,9.06,9.11,9.06,9.09,13800.0,6.6721,6.709,6.6721,6.6942,13800.0
2009-10-12 11:00:00,9.1,9.11,9.07,9.07,23000.0,6.7016,6.709,6.6795,6.6795,23000.0
2009-10-12 11:30:00,9.06,9.13,9.04,9.13,27200.0,6.6721,6.7237,6.6574,6.7237,27200.0
2009-10-12 12:00:00,9.13,9.19,9.11,9.16,32100.0,6.7237,6.7679,6.709,6.7458,32100.0
2009-10-12 12:30:00,9.15,9.17,9.13,9.17,17400.0,6.7384,6.7531,6.7237,6.7531,17400.0
2009-10-12 13:00:00,9.16,9.17,9.11,9.13,37100.0,6.7458,6.7531,6.709,6.7237,37100.0
2009-10-12 13:30:00,9.12,9.14,9.09,9.09,33400.0,6.7163,6.7311,6.6942,6.6942,33400.0
2009-10-12 14:00:00,9.1,9.1,8.99,9.0,72500.0,6.7016,6.7016,6.6206,6.628,72500.0
2009-10-12 14:30:00,9.0,9.02,8.96,9.02,36200.0,6.628,6.6427,6.5985,6.6427,36200.0
2009-10-12 15:00:00,9.02,9.02,8.98,9.0,71100.0,6.6427,6.6427,6.6132,6.628,71100.0
2009-10-12 15:30:00,9.0,9.01,8.97,8.98,119200.0,6.628,6.6353,6.6059,6.6132,119200.0
2009-10-13 09:30:00,8.96,8.97,8.8,8.8,103100.0,6.5985,6.6059,6.4807,6.4807,103100.0
2009-10-13 10:00:00,8.8,8.81,8.59,8.68,192200.0,6.4807,6.488,6.326,6.3923,192200.0
2009-10-13 10:30:00,8.69,8.85,8.66,8.82,207700.0,6.3997,6.5175,6.3776,6.4954,207700.0
2009-10-13 11:00:00,8.81,8.86,8.72,8.83,119500.0,6.488,6.5249,6.4217,6.5028,119500.0
2009-10-13 11:30:00,8.84,9.12,8.83,9.11,121800.0,6.5101,6.7163,6.5028,6.709,121800.0
2009-10-13 12:00:00,9.12,9.16,9.07,9.11,95200.0,6.7163,6.7458,6.6795,6.709,95200.0
2009-10-13 12:30:00,9.1,9.15,9.1,9.13,74100.0,6.7016,6.7384,6.7016,6.7237,74100.0
2009-10-13 13:00:00,9.12,9.13,9.03,9.06,42500.0,6.7163,6.7237,6.65,6.6721,42500.0
2009-10-13 13:30:00,9.05,9.13,9.01,9.09,77200.0,6.6648,6.7237,6.6353,6.6942,77200.0
2009-10-13 14:00:00,9.1,9.15,9.05,9.11,121600.0,6.7016,6.7384,6.6648,6.709,121600.0
2009-10-13 14:30:00,9.11,9.15,9.08,9.09,123000.0,6.709,6.7384,6.6869,6.6942,123000.0
2009-10-13 15:00:00,9.1,9.17,9.07,9.13,181200.0,6.7016,6.7531,6.6795,6.7237,181200.0
2009-10-13 15:30:00,9.12,9.16,9.08,9.13,403800.0,6.7163,6.7458,6.6869,6.7237,403800.0
2009-10-14 09:30:00,9.23,9.48,9.2,9.35,183100.0,6.7973,6.9814,6.7752,6.8857,183100.0
2009-10-14 10:00:00,9.35,9.4,9.25,9.35,90200.0,6.8857,6.9225,6.8121,6.8857,90200.0
2009-10-14 10:30:00,9.35,9.41,9.31,9.39,86700.0,6.8857,6.9299,6.8562,6.9152,86700.0
2009-10-14 11:00:00,9.39,9.49,9.37,9.46,80300.0,6.9152,6.9888,6.9004,6.9667,80300.0
2009-10-14 11:30:00,9.45,9.5,9.41,9.47,119000.0,6.9593,6.9962,6.9299,6.9741,119000.0
2009-10-14 12:00:00,9.46,9.5,9.44,9.47,72700.0,6.9667,6.9962,6.952,6.9741,72700.0
2009-10-14 12:30:00,9.46,9.55,9.45,9.54,77700.0,6.9667,7.033,6.9593,7.0256,77700.0
2009-10-14 13:00:00,9.54,9.62,9.53,9.55,163400.0,7.0256,7.0845,7.0183,7.033,163400.0
2009-10-14 13:30:00,9.55,9.63,9.55,9.61,65400.0,7.033,7.0919,7.033,7.0772,65400.0
2009-10-14 14:00:00,9.6,9.61,9.54,9.57,149300.0,7.0698,7.0772,7.0256,7.0477,149300.0
2009-10-14 14:30:00,9.57,9.66,9.55,9.63,137900.0,7.0477,7.114,7.033,7.0919,137900.0
2009-10-14 15:00:00,9.65,9.77,9.61,9.76,207500.0,7.1066,7.195,7.0772,7.1876,207500.0
2009-10-14 15:30:00,9.76,9.8,9.68,9.76,387900.0,7.1876,7.2171,7.1287,7.1876,387900.0
2009-10-15 09:30:00,9.63,9.63,9.45,9.47,50400.0,7.0919,7.0919,6.9593,6.9741,50400.0
2009-10-15 10:00:00,9.47,9.52,9.45,9.47,52900.0,6.9741,7.0109,6.9593,6.9741,52900.0
2009-10-15 10:30:00,9.47,9.5,9.47,9.5,37500.0,6.9741,6.9962,6.9741,6.9962,37500.0
2009-10-15 11:00:00,9.5,9.52,9.37,9.39,61500.0,6.9962,7.0109,6.9004,6.9152,61500.0
2009-10-15 11:30:00,9.38,9.42,9.37,9.41,70100.0,6.9078,6.9373,6.9004,6.9299,70100.0
2009-10-15 12:00:00,9.41,9.47,9.4,9.45,31300.0,6.9299,6.9741,6.9225,6.9593,31300.0
2009-10-15 12:30:00,9.45,9.51,9.44,9.5,47700.0,6.9593,7.0035,6.952,6.9962,47700.0
2009-10-15 13:00:00,9.5,9.57,9.49,9.57,77500.0,6.9962,7.0477,6.9888,7.0477,77500.0
2009-10-15 13:30:00,9.57,9.58,9.53,9.57,48500.0,7.0477,7.0551,7.0183,7.0477,48500.0
2009-10-15 14:00:00,9.57,9.57,9.46,9.47,109900.0,7.0477,7.0477,6.9667,6.9741,109900.0
2009-10-15 14:30:00,9.46,9.5,9.45,9.47,75200.0,6.9667,6.9962,6.9593,6.9741,75200.0
2009-10-15 15:00:00,9.48,9.5,9.44,9.46,96400.0,6.9814,6.9962,6.952,6.9667,96400.0
2009-10-15 15:30:00,9.46,9.5,9.43,9.47,176700.0,6.9667,6.9962,6.9446,6.9741,176700.0
2009-10-16 09:30:00,9.37,9.38,9.16,9.19,159800.0,6.9004,6.9078,6.7458,6.7679,159800.0
2009-10-16 10:00:00,9.18,9.19,9.06,9.08,96000.0,6.7605,6.7679,6.6721,6.6869,96000.0
2009-10-16 10:30:00,9.08,9.09,9.02,9.04,86200.0,6.6869,6.6942,6.6427,6.6574,86200.0
2009-10-16 11:00:00,9.04,9.05,9.01,9.03,68100.0,6.6574,6.6648,6.6353,6.65,68100.0
2009-10-16 11:30:00,9.03,9.07,8.99,9.07,52000.0,6.65,6.6795,6.6206,6.6795,52000.0
2009-10-16 12:00:00,9.07,9.07,9.0,9.02,66400.0,6.6795,6.6795,6.628,6.6427,66400.0
2009-10-16 12:30:00,9.03,9.03,9.0,9.0,40300.0,6.65,6.65,6.628,6.628,40300.0
2009-10-16 13:00:00,9.01,9.05,9.0,9.04,44200.0,6.6353,6.6648,6.628,6.6574,44200.0
2009-10-16 13:30:00,9.05,9.15,9.05,9.13,84000.0,6.6648,6.7384,6.6648,6.7237,84000.0
2009-10-16 14:00:00,9.14,9.14,9.05,9.05,99000.0,6.7311,6.7311,6.6648,6.6648,99000.0
2009-10-16 14:30:00,9.04,9.07,9.03,9.06,101100.0,6.6574,6.6795,6.65,6.6721,101100.0
2009-10-16 15:00:00,9.07,9.09,9.05,9.06,80500.0,6.6795,6.6942,6.6648,6.6721,80500.0
2009-10-16 15:30:00,9.06,9.08,9.03,9.03,177300.0,6.6721,6.6869,6.65,6.65,177300.0
2009-10-19 09:30:00,9.13,9.19,9.0,9.01,89200.0,6.7237,6.7679,6.628,6.6353,89200.0
2009-10-19 10:00:00,9.0,9.12,8.94,9.11,86300.0,6.628,6.7163,6.5838,6.709,86300.0
2009-10-19 10:30:00,9.12,9.19,9.05,9.14,77200.0,6.7163,6.7679,6.6648,6.7311,77200.0
2009-10-19 11:00:00,9.15,9.23,9.15,9.21,69000.0,6.7384,6.7973,6.7384,6.7826,69000.0
2009-10-19 11:30:00,9.22,9.23,9.17,9.21,152400.0,6.79,6.7973,6.7531,6.7826,152400.0
2009-10-19 12:00:00,9.21,9.22,9.2,9.21,40000.0,6.7826,6.79,6.7752,6.7826,40000.0
2009-10-19 12:30:00,9.21,9.21,9.19,9.2,13700.0,6.7826,6.7826,6.7679,6.7752,13700.0
2009-10-19 13:00:00,9.19,9.19,9.11,9.12,38400.0,6.7679,6.7679,6.709,6.7163,38400.0
2009-10-19 13:30:00,9.13,9.15,9.08,9.09,36500.0,6.7237,6.7384,6.6869,6.6942,36500.0
2009-10-19 14:00:00,9.09,9.1,9.06,9.07,47200.0,6.6942,6.7016,6.6721,6.6795,47200.0
2009-10-19 14:30:00,9.07,9.08,9.05,9.07,39100.0,6.6795,6.6869,6.6648,6.6795,39100.0
2009-10-19 15:00:00,9.08,9.1,9.05,9.06,91200.0,6.6869,6.7016,6.6648,6.6721,91200.0
2009-10-19 15:30:00,9.06,9.07,9.0,9.02,155000.0,6.6721,6.6795,6.628,6.6427,155000.0
2009-10-20 09:30:00,9.02,9.07,8.72,8.83,137400.0,6.6427,6.6795,6.4217,6.5028,137400.0
2009-10-20 10:00:00,8.83,8.86,8.73,8.79,80700.0,6.5028,6.5249,6.4291,6.4733,80700.0
2009-10-20 10:30:00,8.79,8.88,8.77,8.84,61000.0,6.4733,6.5396,6.4586,6.5101,61000.0
2009-10-20 11:00:00,8.84,8.87,8.79,8.83,80700.0,6.5101,6.5322,6.4733,6.5028,80700.0
2009-10-20 11:30:00,8.82,8.82,8.7,8.71,54300.0,6.4954,6.4954,6.407,6.4144,54300.0
2009-10-20 12:00:00,8.73,8.73,8.64,8.69,65500.0,6.4291,6.4291,6.3628,6.3997,65500.0
2009-10-20 12:30:00,8.68,8.7,8.64,8.68,45300.0,6.3923,6.407,6.3628,6.3923,45300.0
2009-10-20 13:00:00,8.68,8.73,8.65,8.73,42000.0,6.3923,6.4291,6.3702,6.4291,42000.0
2009-10-20 13:30:00,8.73,8.73,8.68,8.68,31700.0,6.4291,6.4291,6.3923,6.3923,31700.0
2009-10-20 14:00:00,8.68,8.74,8.68,8.71,40800.0,6.3923,6.4365,6.3923,6.4144,40800.0
2009-10-20 14:30:00,8.71,8.72,8.64,8.66,85500.0,6.4144,6.4217,6.3628,6.3776,85500.0
2009-10-20 15:00:00,8.66,8.71,8.66,8.71,90800.0,6.3776,6.4144,6.3776,6.4144,90800.0
2009-10-20 15:30:00,8.71,8.73,8.66,8.72,196700.0,6.4144,6.4291,6.3776,6.4217,196700.0
2009-10-21 09:30:00,8.66,8.89,8.61,8.83,99500.0,6.3776,6.5469,6.3407,6.5028,99500.0
2009-10-21 10:00:00,8.84,8.87,8.68,8.7,91800.0,6.5101,6.5322,6.3923,6.407,91800.0
2009-10-21 10:30:00,8.7,8.83,8.7,8.77,80600.0,6.407,6.5028,6.407,6.4586,80600.0
2009-10-21 11:00:00,8.78,8.79,8.6,8.7,75000.0,6.4659,6.4733,6.3334,6.407,75000.0
2009-10-21 11:30:00,8.7,8.72,8.65,8.71,61800.0,6.407,6.4217,6.3702,6.4144,61800.0
2009-10-21 12:00:00,8.7,8.71,8.63,8.65,58000.0,6.407,6.4144,6.3555,6.3702,58000.0
2009-10-21 12:30:00,8.65,8.69,8.65,8.66,35600.0,6.3702,6.3997,6.3702,6.3776,35600.0
2009-10-21 13:00:00,8.65,8.66,8.57,8.57,56400.0,6.3702,6.3776,6.3113,6.3113,56400.0
2009-10-21 13:30:00,8.58,8.62,8.55,8.6,57700.0,6.3186,6.3481,6.2966,6.3334,57700.0
2009-10-21 14:00:00,8.6,8.61,8.6,8.6,31400.0,6.3334,6.3407,6.3334,6.3334,31400.0
2009-10-21 14:30:00,8.6,8.63,8.58,8.58,117500.0,6.3334,6.3555,6.3186,6.3186,117500.0
2009-10-21 15:00:00,8.59,8.62,8.45,8.49,171100.0,6.326,6.3481,6.2229,6.2524,171100.0
2009-10-21 15:30:00,8.49,8.52,8.29,8.36,625500.0,6.2524,6.2745,6.1051,6.1566,625500.0
2009-10-22 09:30:00,8.45,8.77,8.38,8.76,423600.0,6.2229,6.4586,6.1714,6.4512,423600.0
2009-10-22 10:00:00,8.76,8.87,8.69,8.86,208100.0,6.4512,6.5322,6.3997,6.5249,208100.0
2009-10-22 10:30:00,8.87,8.9,8.8,8.9,226700.0,6.5322,6.5543,6.4807,6.5543,226700.0
2009-10-22 11:00:00,8.9,9.01,8.89,8.95,255100.0,6.5543,6.6353,6.5469,6.5911,255100.0
2009-10-22 11:30:00,8.95,9.19,8.95,9.14,250800.0,6.5911,6.7679,6.5911,6.7311,250800.0
2009-10-22 12:00:00,9.14,9.44,9.1,9.15,268100.0,6.7311,6.952,6.7016,6.7384,268100.0
2009-10-22 12:30:00,9.15,9.39,9.14,9.39,229200.0,6.7384,6.9152,6.7311,6.9152,229200.0
2009-10-22 13:00:00,9.38,9.69,9.36,9.67,314700.0,6.9078,7.1361,6.8931,7.1214,314700.0
2009-10-22 13:30:00,9.67,9.8,9.57,9.7,346300.0,7.1214,7.2171,7.0477,7.1435,346300.0
2009-10-22 14:00:00,9.69,9.98,9.67,9.89,493200.0,7.1361,7.3497,7.1214,7.2834,493200.0
2009-10-22 14:30:00,9.89,10.15,9.8,10.14,513800.0,7.2834,7.4749,7.2171,7.4675,513800.0
2009-10-22 15:00:00,10.14,10.15,9.9,10.0,460600.0,7.4675,7.4749,7.2907,7.3644,460600.0
2009-10-22 15:30:00,10.0,10.0,9.87,9.95,758900.0,7.3644,7.3644,7.2687,7.3276,758900.0
2009-10-23 09:30:00,10.0,10.21,9.96,10.08,247500.0,7.3644,7.519,7.3349,7.4233,247500.0
2009-10-23 10:00:00,10.08,10.15,9.89,9.92,249800.0,7.4233,7.4749,7.2834,7.3055,249800.0
2009-10-23 10:30:00,9.91,9.91,9.68,9.82,124400.0,7.2981,7.2981,7.1287,7.2318,124400.0
2009-10-23 11:00:00,9.8,9.83,9.66,9.69,131600.0,7.2171,7.2392,7.114,7.1361,131600.0
2009-10-23 11:30:00,9.69,9.73,9.62,9.64,91900.0,7.1361,7.1656,7.0845,7.0993,91900.0
2009-10-23 12:00:00,9.64,9.65,9.53,9.58,139100.0,7.0993,7.1066,7.0183,7.0551,139100.0
2009-10-23 12:30:00,9.58,9.59,9.47,9.48,119900.0,7.0551,7.0625,6.9741,6.9814,119900.0
2009-10-23 13:00:00,9.48,9.58,9.43,9.51,161300.0,6.9814,7.0551,6.9446,7.0035,161300.0
2009-10-23 13:30:00,9.5,9.57,9.42,9.56,104600.0,6.9962,7.0477,6.9373,7.0404,104600.0
2009-10-23 14:00:00,9.55,9.56,9.5,9.56,66000.0,7.033,7.0404,6.9962,7.0404,66000.0
2009-10-23 14:30:00,9.55,9.64,9.52,9.58,92500.0,7.033,7.0993,7.0109,7.0551,92500.0
2009-10-23 15:00:00,9.59,9.59,9.51,9.54,130700.0,7.0625,7.0625,7.0035,7.0256,130700.0
2009-10-23 15:30:00,9.54,9.55,9.47,9.52,310200.0,7.0256,7.033,6.9741,7.0109,310200.0
2009-10-26 09:30:00,9.56,9.66,9.37,9.48,141400.0,7.0404,7.114,6.9004,6.9814,141400.0
2009-10-26 10:00:00,9.48,9.69,9.48,9.64,120500.0,6.9814,7.1361,6.9814,7.0993,120500.0
2009-10-26 10:30:00,9.64,9.67,9.56,9.59,91600.0,7.0993,7.1214,7.0404,7.0625,91600.0
2009-10-26 11:00:00,9.59,9.61,9.45,9.45,108200.0,7.0625,7.0772,6.9593,6.9593,108200.0
2009-10-26 11:30:00,9.43,9.57,9.38,9.44,243800.0,6.9446,7.0477,6.9078,6.952,243800.0
2009-10-26 12:00:00,9.44,9.48,9.38,9.38,109300.0,6.952,6.9814,6.9078,6.9078,109300.0
2009-10-26 12:30:00,9.39,9.54,9.38,9.51,56700.0,6.9152,7.0256,6.9078,7.0035,56700.0
2009-10-26 13:00:00,9.51,9.58,9.49,9.53,110700.0,7.0035,7.0551,6.9888,7.0183,110700.0
2009-10-26 13:30:00,9.54,9.59,9.44,9.49,79600.0,7.0256,7.0625,6.952,6.9888,79600.0
2009-10-26 14:00:00,9.49,9.51,9.45,9.5,83800.0,6.9888,7.0035,6.9593,6.9962,83800.0
2009-10-26 14:30:00,9.49,9.5,9.43,9.47,131000.0,6.9888,6.9962,6.9446,6.9741,131000.0
2009-10-26 15:00:00,9.47,9.47,9.34,9.37,145500.0,6.9741,6.9741,6.8783,6.9004,145500.0
2009-10-26 15:30:00,9.36,9.46,9.31,9.38,405700.0,6.8931,6.9667,6.8562,6.9078,405700.0
2009-10-27 09:30:00,9.43,9.8,9.27,9.64,140200.0,6.9446,7.2171,6.8268,7.0993,140200.0
2009-10-27 10:00:00,9.64,9.78,9.32,9.77,195200.0,7.0993,7.2024,6.8636,7.195,195200.0
2009-10-27 10:30:00,9.77,9.87,9.63,9.82,192600.0,7.195,7.2687,7.0919,7.2318,192600.0
2009-10-27 11:00:00,9.82,9.94,9.77,9.93,129600.0,7.2318,7.3202,7.195,7.3128,129600.0
2009-10-27 11:30:00,9.92,10.0,9.9,9.99,217200.0,7.3055,7.3644,7.2907,7.357,217200.0
2009-10-27 12:00:00,10.0,10.11,9.99,10.03,193200.0,7.3644,7.4454,7.357,7.3865,193200.0
2009-10-27 12:30:00,10.03,10.1,10.02,10.02,150600.0,7.3865,7.438,7.3791,7.3791,150600.0
2009-10-27 13:00:00,10.01,10.05,9.66,9.9,141800.0,7.3718,7.4012,7.114,7.2907,141800.0
2009-10-27 13:30:00,9.91,10.01,9.85,9.97,89000.0,7.2981,7.3718,7.2539,7.3423,89000.0
2009-10-27 14:00:00,9.96,9.97,9.81,9.9,103000.0,7.3349,7.3423,7.2245,7.2907,103000.0
2009-10-27 14:30:00,9.9,10.04,9.88,9.95,105700.0,7.2907,7.3938,7.276,7.3276,105700.0
2009-10-27 15:00:00,9.95,10.03,9.86,9.9,220500.0,7.3276,7.3865,7.2613,7.2907,220500.0
2009-10-27 15:30:00,9.9,9.91,9.77,9.8,346600.0,7.2907,7.2981,7.195,7.2171,346600.0
2009-10-28 09:30:00,9.83,9.84,9.45,9.53,163700.0,7.2392,7.2466,6.9593,7.0183,163700.0
2009-10-28 10:00:00,9.55,9.66,9.48,9.5,103200.0,7.033,7.114,6.9814,6.9962,103200.0
2009-10-28 10:30:00,9.49,9.55,9.29,9.35,126300.0,6.9888,7.033,6.8415,6.8857,126300.0
2009-10-28 11:00:00,9.35,9.53,9.33,9.53,78000.0,6.8857,7.0183,6.871,7.0183,78000.0
2009-10-28 11:30:00,9.53,9.64,9.47,9.63,126800.0,7.0183,7.0993,6.9741,7.0919,126800.0
2009-10-28 12:00:00,9.61,9.69,9.6,9.66,58900.0,7.0772,7.1361,7.0698,7.114,58900.0
2009-10-28 12:30:00,9.66,9.68,9.47,9.5,51200.0,7.114,7.1287,6.9741,6.9962,51200.0
2009-10-28 13:00:00,9.49,9.67,9.48,9.6,64000.0,6.9888,7.1214,6.9814,7.0698,64000.0
2009-10-28 13:30:00,9.6,9.69,9.58,9.66,50000.0,7.0698,7.1361,7.0551,7.114,50000.0
2009-10-28 14:00:00,9.65,9.67,9.51,9.52,134700.0,7.1066,7.1214,7.0035,7.0109,134700.0
2009-10-28 14:30:00,9.52,9.6,9.48,9.53,119800.0,7.0109,7.0698,6.9814,7.0183,119800.0
2009-10-28 15:00:00,9.53,9.59,9.46,9.49,125500.0,7.0183,7.0625,6.9667,6.9888,125500.0
2009-10-28 15:30:00,9.49,9.61,9.45,9.58,537000.0,6.9888,7.0772,6.9593,7.0551,537000.0
2009-10-29 09:30:00,9.69,9.69,9.46,9.53,72700.0,7.1361,7.1361,6.9667,7.0183,72700.0
2009-10-29 10:00:00,9.52,9.69,9.47,9.66,73200.0,7.0109,7.1361,6.9741,7.114,73200.0
2009-10-29 10:30:00,9.65,9.72,9.62,9.62,101000.0,7.1066,7.1582,7.0845,7.0845,101000.0
2009-10-29 11:00:00,9.62,9.64,9.49,9.52,61900.0,7.0845,7.0993,6.9888,7.0109,61900.0
2009-10-29 11:30:00,9.52,9.6,9.52,9.57,55900.0,7.0109,7.0698,7.0109,7.0477,55900.0
2009-10-29 12:00:00,9.56,9.68,9.5,9.68,60600.0,7.0404,7.1287,6.9962,7.1287,60600.0
2009-10-29 12:30:00,9.68,9.77,9.67,9.77,54300.0,7.1287,7.195,7.1214,7.195,54300.0
2009-10-29 13:00:00,9.77,9.86,9.71,9.85,87700.0,7.195,7.2613,7.1508,7.2539,87700.0
2009-10-29 13:30:00,9.85,9.92,9.84,9.88,75000.0,7.2539,7.3055,7.2466,7.276,75000.0
2009-10-29 14:00:00,9.88,9.9,9.76,9.8,84000.0,7.276,7.2907,7.1876,7.2171,84000.0
2009-10-29 14:30:00,9.79,9.91,9.79,9.88,83600.0,7.2097,7.2981,7.2097,7.276,83600.0
2009-10-29 15:00:00,9.87,9.88,9.84,9.87,100700.0,7.2687,7.276,7.2466,7.2687,100700.0
2009-10-29 15:30:00,9.88,9.88,9.76,9.85,294000.0,7.276,7.276,7.1876,7.2539,294000.0
2009-10-30 09:30:00,9.72,9.75,9.45,9.56,134400.0,7.1582,7.1803,6.9593,7.0404,134400.0
2009-10-30 10:00:00,9.55,9.61,9.32,9.39,88500.0,7.033,7.0772,6.8636,6.9152,88500.0
2009-10-30 10:30:00,9.42,9.45,9.35,9.44,62100.0,6.9373,6.9593,6.8857,6.952,62100.0
2009-10-30 11:00:00,9.45,9.46,9.4,9.44,87600.0,6.9593,6.9667,6.9225,6.952,87600.0
2009-10-30 11:30:00,9.44,9.46,9.4,9.45,158100.0,6.952,6.9667,6.9225,6.9593,158100.0
2009-10-30 12:00:00,9.45,9.51,9.34,9.35,269600.0,6.9593,7.0035,6.8783,6.8857,269600.0
2009-10-30 12:30:00,9.35,9.38,9.17,9.17,213300.0,6.8857,6.9078,6.7531,6.7531,213300.0
2009-10-30 13:00:00,9.17,9.21,9.04,9.05,125500.0,6.7531,6.7826,6.6574,6.6648,125500.0
2009-10-30 13:30:00,9.06,9.06,8.94,8.96,113300.0,6.6721,6.6721,6.5838,6.5985,113300.0
2009-10-30 14:00:00,8.96,9.11,8.95,9.07,98900.0,6.5985,6.709,6.5911,6.6795,98900.0
2009-10-30 14:30:00,9.07,9.08,8.95,8.97,252200.0,6.6795,6.6869,6.5911,6.6059,252200.0
2009-10-30 15:00:00,8.96,8.97,8.85,8.95,218900.0,6.5985,6.6059,6.5175,6.5911,218900.0
2009-10-30 15:30:00,8.95,9.1,8.94,9.01,364300.0,6.5911,6.7016,6.5838,6.6353,364300.0
2009-11-02 09:30:00,9.15,9.15,8.85,8.89,167000.0,6.7384,6.7384,6.5175,6.5469,167000.0
2009-11-02 10:00:00,8.89,9.06,8.86,8.93,161400.0,6.5469,6.6721,6.5249,6.5764,161400.0
2009-11-02 10:30:00,8.94,8.99,8.79,8.79,152300.0,6.5838,6.6206,6.4733,6.4733,152300.0
2009-11-02 11:00:00,8.78,8.96,8.78,8.9,111000.0,6.4659,6.5985,6.4659,6.5543,111000.0
2009-11-02 11:30:00,8.91,8.92,8.86,8.88,49700.0,6.5617,6.569,6.5249,6.5396,49700.0
2009-11-02 12:00:00,8.87,8.87,8.68,8.74,116600.0,6.5322,6.5322,6.3923,6.4365,116600.0
2009-11-02 12:30:00,8.74,8.76,8.4,8.4,144400.0,6.4365,6.4512,6.1861,6.1861,144400.0
2009-11-02 13:00:00,8.4,8.7,8.39,8.7,227800.0,6.1861,6.407,6.1787,6.407,227800.0
2009-11-02 13:30:00,8.69,8.69,8.58,8.58,155400.0,6.3997,6.3997,6.3186,6.3186,155400.0
2009-11-02 14:00:00,8.58,8.7,8.53,8.69,129200.0,6.3186,6.407,6.2818,6.3997,129200.0
2009-11-02 14:30:00,8.7,8.74,8.52,8.57,225900.0,6.407,6.4365,6.2745,6.3113,225900.0
2009-11-02 15:00:00,8.58,8.58,8.4,8.44,279300.0,6.3186,6.3186,6.1861,6.2155,279300.0
2009-11-02 15:30:00,8.44,8.56,8.44,8.55,318400.0,6.2155,6.3039,6.2155,6.2966,318400.0
2009-11-03 09:30:00,8.44,8.53,8.22,8.51,149700.0,6.2155,6.2818,6.0535,6.2671,149700.0
2009-11-03 10:00:00,8.51,8.65,8.43,8.45,188300.0,6.2671,6.3702,6.2082,6.2229,188300.0
2009-11-03 10:30:00,8.44,8.53,8.42,8.5,133100.0,6.2155,6.2818,6.2008,6.2597,133100.0
2009-11-03 11:00:00,8.51,8.56,8.42,8.51,120700.0,6.2671,6.3039,6.2008,6.2671,120700.0
2009-11-03 11:30:00,8.52,8.58,8.4,8.56,59800.0,6.2745,6.3186,6.1861,6.3039,59800.0
2009-11-03 12:00:00,8.56,8.63,8.53,8.6,147700.0,6.3039,6.3555,6.2818,6.3334,147700.0
2009-11-03 12:30:00,8.61,8.78,8.61,8.7,141500.0,6.3407,6.4659,6.3407,6.407,141500.0
2009-11-03 13:00:00,8.69,8.73,8.64,8.66,93000.0,6.3997,6.4291,6.3628,6.3776,93000.0
2009-11-03 13:30:00,8.66,8.77,8.64,8.77,73100.0,6.3776,6.4586,6.3628,6.4586,73100.0
2009-11-03 14:00:00,8.77,8.91,8.76,8.82,144400.0,6.4586,6.5617,6.4512,6.4954,144400.0
2009-11-03 14:30:00,8.82,8.87,8.73,8.79,106500.0,6.4954,6.5322,6.4291,6.4733,106500.0
2009-11-03 15:00:00,8.77,8.86,8.77,8.85,130400.0,6.4586,6.5249,6.4586,6.5175,130400.0
2009-11-03 15:30:00,8.85,8.93,8.81,8.92,341900.0,6.5175,6.5764,6.488,6.569,341900.0
2009-11-04 09:30:00,9.02,9.25,9.0,9.09,189500.0,6.6427,6.8121,6.628,6.6942,189500.0
2009-11-04 10:00:00,9.09,9.09,9.0,9.02,80400.0,6.6942,6.6942,6.628,6.6427,80400.0
2009-11-04 10:30:00,9.02,9.07,8.95,8.98,73800.0,6.6427,6.6795,6.5911,6.6132,73800.0
2009-11-04 11:00:00,8.98,8.98,8.72,8.72,122200.0,6.6132,6.6132,6.4217,6.4217,122200.0
2009-11-04 11:30:00,8.71,8.73,8.63,8.66,134200.0,6.4144,6.4291,6.3555,6.3776,134200.0
2009-11-04 12:00:00,8.66,8.66,8.55,8.6,82500.0,6.3776,6.3776,6.2966,6.3334,82500.0
2009-11-04 12:30:00,8.6,8.6,8.51,8.54,67500.0,6.3334,6.3334,6.2671,6.2892,67500.0
2009-11-04 13:00:00,8.53,8.57,8.51,8.55,55400.0,6.2818,6.3113,6.2671,6.2966,55400.0
2009-11-04 13:30:00,8.54,8.56,8.52,8.55,47700.0,6.2892,6.3039,6.2745,6.2966,47700.0
2009-11-04 14:00:00,8.56,8.65,8.42,8.42,159700.0,6.3039,6.3702,6.2008,6.2008,159700.0
2009-11-04 14:30:00,8.42,8.61,8.42,8.55,184100.0,6.2008,6.3407,6.2008,6.2966,184100.0
2009-11-04 15:00:00,8.55,8.56,8.43,8.49,169800.0,6.2966,6.3039,6.2082,6.2524,169800.0
2009-11-04 15:30:00,8.49,8.49,8.33,8.36,399500.0,6.2524,6.2524,6.1345,6.1566,399500.0
2009-11-05 09:30:00,8.5,8.69,8.35,8.36,122900.0,6.2597,6.3997,6.1493,6.1566,122900.0
2009-11-05 10:00:00,8.37,8.45,8.26,8.27,139900.0,6.164,6.2229,6.083,6.0904,139900.0
2009-11-05 10:30:00,8.28,8.41,8.27,8.36,66500.0,6.0977,6.1935,6.0904,6.1566,66500.0
2009-11-05 11:00:00,8.36,8.37,8.23,8.25,68600.0,6.1566,6.164,6.0609,6.0756,68600.0
2009-11-05 11:30:00,8.24,8.26,8.17,8.18,57200.0,6.0683,6.083,6.0167,6.0241,57200.0
2009-11-05 12:00:00,8.17,8.28,8.14,8.28,92000.0,6.0167,6.0977,5.9946,6.0977,92000.0
2009-11-05 12:30:00,8.28,8.43,8.28,8.43,44700.0,6.0977,6.2082,6.0977,6.2082,44700.0
2009-11-05 13:00:00,8.43,8.48,8.4,8.4,42800.0,6.2082,6.245,6.1861,6.1861,42800.0
2009-11-05 13:30:00,8.41,8.49,8.39,8.41,53000.0,6.1935,6.2524,6.1787,6.1935,53000.0
2009-11-05 14:00:00,8.41,8.43,8.36,8.39,37900.0,6.1935,6.2082,6.1566,6.1787,37900.0
2009-11-05 14:30:00,8.39,8.41,8.35,8.39,55800.0,6.1787,6.1935,6.1493,6.1787,55800.0
2009-11-05 15:00:00,8.38,8.41,8.36,8.38,47200.0,6.1714,6.1935,6.1566,6.1714,47200.0
2009-11-05 15:30:00,8.37,8.4,8.35,8.39,153000.0,6.164,6.1861,6.1493,6.1787,153000.0
2009-11-06 09:30:00,8.21,8.35,8.11,8.34,203200.0,6.0532,6.1564,5.9794,6.149,203200.0
2009-11-06 10:00:00,8.34,8.5,8.27,8.27,100500.0,6.149,6.267,6.0974,6.0974,100500.0
2009-11-06 10:30:00,8.27,8.35,8.26,8.29,86900.0,6.0974,6.1564,6.09,6.1121,86900.0
2009-11-06 11:00:00,8.28,8.38,8.25,8.38,54400.0,6.1048,6.1785,6.0826,6.1785,54400.0
2009-11-06 11:30:00,8.37,8.44,8.36,8.43,88300.0,6.1711,6.2227,6.1637,6.2154,88300.0
2009-11-06 12:00:00,8.43,8.47,8.43,8.44,44500.0,6.2154,6.2449,6.2154,6.2227,44500.0
2009-11-06 12:30:00,8.44,8.46,8.43,8.43,61000.0,6.2227,6.2375,6.2154,6.2154,61000.0
2009-11-06 13:00:00,8.43,8.47,8.43,8.45,44500.0,6.2154,6.2449,6.2154,6.2301,44500.0
2009-11-06 13:30:00,8.45,8.46,8.38,8.39,77400.0,6.2301,6.2375,6.1785,6.1859,77400.0
2009-11-06 14:00:00,8.38,8.39,8.33,8.35,40100.0,6.1785,6.1859,6.1416,6.1564,40100.0
2009-11-06 14:30:00,8.35,8.41,8.34,8.39,211300.0,6.1564,6.2006,6.149,6.1859,211300.0
2009-11-06 15:00:00,8.38,8.55,8.38,8.54,339200.0,6.1785,6.3038,6.1785,6.2965,339200.0
2009-11-06 15:30:00,8.53,8.65,8.51,8.65,467000.0,6.2891,6.3776,6.2743,6.3776,467000.0
2009-11-09 09:30:00,12.56,13.16,12.05,13.06,3543700.0,9.2604,9.7027,8.8844,9.629,3543700.0
2009-11-09 10:00:00,13.05,13.14,12.39,12.69,2154800.0,9.6216,9.688,9.135,9.3562,2154800.0
2009-11-09 10:30:00,12.69,13.12,12.5,12.81,1405000.0,9.3562,9.6733,9.2161,9.4447,1405000.0
2009-11-09 11:00:00,12.81,13.01,12.65,12.82,955800.0,9.4447,9.5921,9.3267,9.4521,955800.0
2009-11-09 11:30:00,12.81,13.0,12.76,12.85,638300.0,9.4447,9.5848,9.4078,9.4742,638300.0
2009-11-09 12:00:00,12.85,13.1,12.77,13.04,814100.0,9.4742,9.6585,9.4152,9.6143,814100.0
2009-11-09 12:30:00,13.04,13.3,12.91,12.98,1124600.0,9.6143,9.806,9.5184,9.57,1124600.0
2009-11-09 13:00:00,12.99,13.05,12.83,12.89,590700.0,9.5774,9.6216,9.4594,9.5037,590700.0
2009-11-09 13:30:00,12.89,13.22,12.89,12.99,694000.0,9.5037,9.747,9.5037,9.5774,694000.0
2009-11-09 14:00:00,13.0,13.03,12.85,12.98,393700.0,9.5848,9.6069,9.4742,9.57,393700.0
2009-11-09 14:30:00,12.97,13.5,12.97,13.43,1186900.0,9.5627,9.9534,9.5627,9.9018,1186900.0
2009-11-09 15:00:00,13.41,13.47,13.26,13.39,872400.0,9.8871,9.9313,9.7765,9.8723,872400.0
2009-11-09 15:30:00,13.4,13.57,13.31,13.41,1623500.0,9.8797,10.005,9.8133,9.8871,1623500.0
2009-11-10 09:30:00,13.3,13.4,12.94,13.09,657300.0,9.806,9.8797,9.5405,9.6511,657300.0
2009-11-10 10:00:00,13.09,13.1,12.96,13.01,356400.0,9.6511,9.6585,9.5553,9.5921,356400.0
2009-11-10 10:30:00,13.01,13.04,12.75,12.77,500200.0,9.5921,9.6143,9.4005,9.4152,500200.0
2009-11-10 11:00:00,12.77,12.87,12.72,12.82,495900.0,9.4152,9.4889,9.3783,9.4521,495900.0
2009-11-10 11:30:00,12.81,12.96,12.78,12.8,203600.0,9.4447,9.5553,9.4226,9.4373,203600.0
2009-11-10 12:00:00,12.81,12.9,12.79,12.81,197300.0,9.4447,9.511,9.4299,9.4447,197300.0
2009-11-10 12:30:00,12.81,12.86,12.76,12.76,216600.0,9.4447,9.4816,9.4078,9.4078,216600.0
2009-11-10 13:00:00,12.77,12.88,12.69,12.86,326200.0,9.4152,9.4963,9.3562,9.4816,326200.0
2009-11-10 13:30:00,12.86,13.05,12.86,13.03,416200.0,9.4816,9.6216,9.4816,9.6069,416200.0
2009-11-10 14:00:00,13.04,13.08,13.0,13.07,285900.0,9.6143,9.6438,9.5848,9.6364,285900.0
2009-11-10 14:30:00,13.06,13.08,12.97,13.03,317200.0,9.629,9.6438,9.5627,9.6069,317200.0
2009-11-10 15:00:00,13.04,13.22,12.99,13.21,413800.0,9.6143,9.747,9.5774,9.7396,413800.0
2009-11-10 15:30:00,13.22,13.26,13.04,13.11,503200.0,9.747,9.7765,9.6143,9.6659,503200.0
2009-11-11 09:30:00,13.04,13.46,13.04,13.37,334200.0,9.6143,9.9239,9.6143,9.8576,334200.0
2009-11-11 10:00:00,13.37,13.64,13.33,13.5,315400.0,9.8576,10.0566,9.8281,9.9534,315400.0
2009-11-11 10:30:00,13.5,13.54,13.27,13.33,366300.0,9.9534,9.9829,9.7838,9.8281,366300.0
2009-11-11 11:00:00,13.32,13.38,13.11,13.22,247500.0,9.8207,9.8649,9.6659,9.747,247500.0
2009-11-11 11:30:00,13.22,13.22,13.03,13.09,157900.0,9.747,9.747,9.6069,9.6511,157900.0
2009-11-11 12:00:00,13.1,13.32,13.08,13.31,211900.0,9.6585,9.8207,9.6438,9.8133,211900.0
2009-11-11 12:30:00,13.31,13.32,13.22,13.22,146200.0,9.8133,9.8207,9.747,9.747,146200.0
2009-11-11 13:00:00,13.23,13.28,13.18,13.25,128100.0,9.7544,9.7912,9.7175,9.7691,128100.0
2009-11-11 13:30:00,13.25,13.29,13.21,13.28,119900.0,9.7691,9.7986,9.7396,9.7912,119900.0
2009-11-11 14:00:00,13.29,13.31,13.23,13.29,95600.0,9.7986,9.8133,9.7544,9.7986,95600.0
2009-11-11 14:30:00,13.27,13.31,13.22,13.3,109600.0,9.7838,9.8133,9.747,9.806,109600.0
2009-11-11 15:00:00,13.3,13.47,13.29,13.44,302900.0,9.806,9.9313,9.7986,9.9092,302900.0
2009-11-11 15:30:00,13.44,13.46,13.34,13.46,307600.0,9.9092,9.9239,9.8355,9.9239,307600.0
2009-11-12 09:30:00,13.37,13.6,13.2,13.5,134300.0,9.8576,10.0272,9.7322,9.9534,134300.0
2009-11-12 10:00:00,13.48,13.62,13.42,13.59,118700.0,9.9387,10.0419,9.8944,10.0198,118700.0
2009-11-12 10:30:00,13.58,13.72,13.55,13.6,84000.0,10.0124,10.1156,9.9903,10.0272,84000.0
2009-11-12 11:00:00,13.59,13.64,13.36,13.53,155900.0,10.0198,10.0566,9.8502,9.9755,155900.0
2009-11-12 11:30:00,13.52,13.62,13.44,13.57,122100.0,9.9682,10.0419,9.9092,10.005,122100.0
2009-11-12 12:00:00,13.57,13.59,13.43,13.51,41300.0,10.005,10.0198,9.9018,9.9608,41300.0
2009-11-12 12:30:00,13.5,13.57,13.45,13.51,43500.0,9.9534,10.005,9.9166,9.9608,43500.0
2009-11-12 13:00:00,13.51,13.57,13.48,13.57,70600.0,9.9608,10.005,9.9387,10.005,70600.0
2009-11-12 13:30:00,13.56,13.63,13.56,13.61,667900.0,9.9977,10.0493,9.9977,10.0345,667900.0
2009-11-12 14:00:00,13.61,13.62,13.51,13.54,147700.0,10.0345,10.0419,9.9608,9.9829,147700.0
2009-11-12 14:30:00,13.54,13.58,13.46,13.48,174900.0,9.9829,10.0124,9.9239,9.9387,174900.0
2009-11-12 15:00:00,13.48,13.51,13.38,13.45,166200.0,9.9387,9.9608,9.8649,9.9166,166200.0
2009-11-12 15:30:00,13.44,13.51,13.27,13.3,593500.0,9.9092,9.9608,9.7838,9.806,593500.0
2009-11-13 09:30:00,13.27,13.39,13.02,13.19,285100.0,9.7838,9.8723,9.5995,9.7249,285100.0
2009-11-13 10:00:00,13.18,13.28,13.15,13.23,163200.0,9.7175,9.7912,9.6954,9.7544,163200.0
2009-11-13 10:30:00,13.22,13.38,13.17,13.32,99500.0,9.747,9.8649,9.7101,9.8207,99500.0
2009-11-13 11:00:00,13.31,13.36,13.24,13.26,160600.0,9.8133,9.8502,9.7617,9.7765,160600.0
2009-11-13 11:30:00,13.27,13.35,13.22,13.28,104700.0,9.7838,9.8428,9.747,9.7912,104700.0
2009-11-13 12:00:00,13.27,13.5,13.25,13.48,201100.0,9.7838,9.9534,9.7691,9.9387,201100.0
2009-11-13 12:30:00,13.49,13.58,13.33,13.4,179800.0,9.946,10.0124,9.8281,9.8797,179800.0
2009-11-13 13:00:00,13.39,13.43,13.36,13.41,97900.0,9.8723,9.9018,9.8502,9.8871,97900.0
2009-11-13 13:30:00,13.41,13.46,13.34,13.39,64600.0,9.8871,9.9239,9.8355,9.8723,64600.0
2009-11-13 14:00:00,13.39,13.42,13.31,13.34,57500.0,9.8723,9.8944,9.8133,9.8355,57500.0
2009-11-13 14:30:00,13.35,13.4,13.25,13.28,210900.0,9.8428,9.8797,9.7691,9.7912,210900.0
2009-11-13 15:00:00,13.28,13.39,13.27,13.32,173800.0,9.7912,9.8723,9.7838,9.8207,173800.0
2009-11-13 15:30:00,13.32,13.47,13.31,13.46,472100.0,9.8207,9.9313,9.8133,9.9239,472100.0
2009-11-16 09:30:00,13.63,14.2,13.6,14.14,260000.0,10.0493,10.4695,10.0272,10.4253,260000.0
2009-11-16 10:00:00,14.14,14.4,14.13,14.29,225800.0,10.4253,10.617,10.4179,10.5359,225800.0
2009-11-16 10:30:00,14.3,14.35,14.23,14.28,129400.0,10.5433,10.5801,10.4916,10.5285,129400.0
2009-11-16 11:00:00,14.28,14.28,14.12,14.17,120700.0,10.5285,10.5285,10.4105,10.4474,120700.0
2009-11-16 11:30:00,14.17,14.3,14.12,14.12,116100.0,10.4474,10.5433,10.4105,10.4105,116100.0
2009-11-16 12:00:00,14.13,14.25,14.08,14.13,162100.0,10.4179,10.5064,10.381,10.4179,162100.0
2009-11-16 12:30:00,14.14,14.24,14.12,14.18,63900.0,10.4253,10.499,10.4105,10.4548,63900.0
2009-11-16 13:00:00,14.18,14.25,14.16,14.24,90200.0,10.4548,10.5064,10.44,10.499,90200.0
2009-11-16 13:30:00,14.24,14.25,14.21,14.24,141700.0,10.499,10.5064,10.4769,10.499,141700.0
2009-11-16 14:00:00,14.25,14.31,14.23,14.3,128100.0,10.5064,10.5506,10.4916,10.5433,128100.0
2009-11-16 14:30:00,14.3,14.37,14.3,14.33,110400.0,10.5433,10.5949,10.5433,10.5654,110400.0
2009-11-16 15:00:00,14.33,14.35,14.16,14.16,224600.0,10.5654,10.5801,10.44,10.44,224600.0
2009-11-16 15:30:00,14.16,14.17,14.02,14.09,663900.0,10.44,10.4474,10.3368,10.3884,663900.0
2009-11-17 09:30:00,14.15,14.4,14.0,14.2,175800.0,10.4327,10.617,10.3221,10.4695,175800.0
2009-11-17 10:00:00,14.2,14.31,14.15,14.27,97500.0,10.4695,10.5506,10.4327,10.5211,97500.0
2009-11-17 10:30:00,14.27,14.32,14.19,14.32,78000.0,10.5211,10.558,10.4622,10.558,78000.0
2009-11-17 11:00:00,14.32,14.37,14.25,14.32,68800.0,10.558,10.5949,10.5064,10.558,68800.0
2009-11-17 11:30:00,14.33,14.38,14.25,14.34,50500.0,10.5654,10.6022,10.5064,10.5727,50500.0
2009-11-17 12:00:00,14.34,14.5,14.29,14.44,85700.0,10.5727,10.6907,10.5359,10.6465,85700.0
2009-11-17 12:30:00,14.44,14.49,14.3,14.37,46100.0,10.6465,10.6833,10.5433,10.5949,46100.0
2009-11-17 13:00:00,14.36,14.45,14.32,14.43,40000.0,10.5875,10.6538,10.558,10.6391,40000.0
2009-11-17 13:30:00,14.43,14.45,14.42,14.43,52600.0,10.6391,10.6538,10.6317,10.6391,52600.0
2009-11-17 14:00:00,14.42,14.45,14.38,14.42,59600.0,10.6317,10.6538,10.6022,10.6317,59600.0
2009-11-17 14:30:00,14.42,14.44,14.34,14.43,52700.0,10.6317,10.6465,10.5727,10.6391,52700.0
2009-11-17 15:00:00,14.42,14.43,14.36,14.4,67100.0,10.6317,10.6391,10.5875,10.617,67100.0
2009-11-17 15:30:00,14.39,14.45,14.38,14.41,133700.0,10.6096,10.6538,10.6022,10.6244,133700.0
2009-11-18 09:30:00,14.55,14.6,14.31,14.43,131000.0,10.7276,10.7644,10.5506,10.6391,131000.0
2009-11-18 10:00:00,14.43,14.5,14.32,14.33,100000.0,10.6391,10.6907,10.558,10.5654,100000.0
2009-11-18 10:30:00,14.35,14.44,14.33,14.41,87700.0,10.5801,10.6465,10.5654,10.6244,87700.0
2009-11-18 11:00:00,14.41,14.5,14.4,14.5,62200.0,10.6244,10.6907,10.617,10.6907,62200.0
2009-11-18 11:30:00,14.5,14.5,14.41,14.44,39100.0,10.6907,10.6907,10.6244,10.6465,39100.0
2009-11-18 12:00:00,14.44,14.5,14.43,14.49,29400.0,10.6465,10.6907,10.6391,10.6833,29400.0
2009-11-18 12:30:00,14.49,14.55,14.41,14.43,71900.0,10.6833,10.7276,10.6244,10.6391,71900.0
2009-11-18 13:00:00,14.42,14.49,14.39,14.4,51100.0,10.6317,10.6833,10.6096,10.617,51100.0
2009-11-18 13:30:00,14.4,14.44,14.37,14.4,34200.0,10.617,10.6465,10.5949,10.617,34200.0
2009-11-18 14:00:00,14.39,14.46,14.38,14.43,46900.0,10.6096,10.6612,10.6022,10.6391,46900.0
2009-11-18 14:30:00,14.43,14.53,14.41,14.49,54600.0,10.6391,10.7128,10.6244,10.6833,54600.0
2009-11-18 15:00:00,14.49,14.54,14.47,14.51,74600.0,10.6833,10.7202,10.6686,10.6981,74600.0
2009-11-18 15:30:00,14.5,14.56,14.45,14.55,177900.0,10.6907,10.7349,10.6538,10.7276,177900.0
2009-11-19 09:30:00,14.35,14.37,14.09,14.17,106700.0,10.5801,10.5949,10.3884,10.4474,106700.0
2009-11-19 10:00:00,14.12,14.2,14.05,14.08,77600.0,10.4105,10.4695,10.3589,10.381,77600.0
2009-11-19 10:30:00,14.09,14.14,13.97,13.98,86200.0,10.3884,10.4253,10.2999,10.3073,86200.0
2009-11-19 11:00:00,13.98,14.01,13.9,14.0,35300.0,10.3073,10.3294,10.2483,10.3221,35300.0
2009-11-19 11:30:00,14.0,14.09,14.0,14.09,22200.0,10.3221,10.3884,10.3221,10.3884,22200.0
2009-11-19 12:00:00,14.08,14.11,14.08,14.09,19300.0,10.381,10.4032,10.381,10.3884,19300.0
2009-11-19 12:30:00,14.09,14.19,14.01,14.02,39100.0,10.3884,10.4622,10.3294,10.3368,39100.0
2009-11-19 13:00:00,14.03,14.05,13.92,13.98,44000.0,10.3442,10.3589,10.2631,10.3073,44000.0
2009-11-19 13:30:00,13.98,14.05,13.97,14.01,28700.0,10.3073,10.3589,10.2999,10.3294,28700.0
2009-11-19 14:00:00,14.01,14.02,13.94,13.98,45500.0,10.3294,10.3368,10.2778,10.3073,45500.0
2009-11-19 14:30:00,13.99,14.09,13.99,14.05,32400.0,10.3147,10.3884,10.3147,10.3589,32400.0
2009-11-19 15:00:00,14.04,14.08,14.01,14.07,50600.0,10.3516,10.381,10.3294,10.3737,50600.0
2009-11-19 15:30:00,14.07,14.1,14.03,14.08,129200.0,10.3737,10.3958,10.3442,10.381,129200.0
2009-11-20 09:30:00,13.87,14.42,13.82,14.08,136800.0,10.2262,10.6317,10.1894,10.381,136800.0
2009-11-20 10:00:00,14.09,14.3,14.0,14.21,62500.0,10.3884,10.5433,10.3221,10.4769,62500.0
2009-11-20 10:30:00,14.2,14.2,13.98,13.99,41900.0,10.4695,10.4695,10.3073,10.3147,41900.0
2009-11-20 11:00:00,13.98,14.07,13.94,13.99,52200.0,10.3073,10.3737,10.2778,10.3147,52200.0
2009-11-20 11:30:00,13.99,14.12,13.98,14.09,54700.0,10.3147,10.4105,10.3073,10.3884,54700.0
2009-11-20 12:00:00,14.08,14.1,13.92,13.94,17800.0,10.381,10.3958,10.2631,10.2778,17800.0
2009-11-20 12:30:00,13.94,13.94,13.89,13.91,15800.0,10.2778,10.2778,10.241,10.2557,15800.0
2009-11-20 13:00:00,13.89,13.93,13.86,13.87,62500.0,10.241,10.2705,10.2188,10.2262,62500.0
2009-11-20 13:30:00,13.87,14.0,13.85,14.0,75800.0,10.2262,10.3221,10.2115,10.3221,75800.0
2009-11-20 14:00:00,13.99,14.01,13.89,13.91,37300.0,10.3147,10.3294,10.241,10.2557,37300.0
2009-11-20 14:30:00,13.91,13.97,13.91,13.93,53100.0,10.2557,10.2999,10.2557,10.2705,53100.0
2009-11-20 15:00:00,13.94,14.0,13.94,13.95,63800.0,10.2778,10.3221,10.2778,10.2852,63800.0
2009-11-20 15:30:00,13.95,14.01,13.95,13.99,166600.0,10.2852,10.3294,10.2852,10.3147,166600.0
2009-11-23 09:30:00,14.27,14.63,14.2,14.44,128200.0,10.5211,10.7866,10.4695,10.6465,128200.0
2009-11-23 10:00:00,14.45,14.6,14.4,14.47,114400.0,10.6538,10.7644,10.617,10.6686,114400.0
2009-11-23 10:30:00,14.45,14.48,14.38,14.38,31900.0,10.6538,10.676,10.6022,10.6022,31900.0
2009-11-23 11:00:00,14.39,14.4,14.35,14.38,44200.0,10.6096,10.617,10.5801,10.6022,44200.0
2009-11-23 11:30:00,14.39,14.51,14.39,14.47,31900.0,10.6096,10.6981,10.6096,10.6686,31900.0
2009-11-23 12:00:00,14.46,14.5,14.46,14.48,29300.0,10.6612,10.6907,10.6612,10.676,29300.0
2009-11-23 12:30:00,14.47,14.5,14.38,14.44,50100.0,10.6686,10.6907,10.6022,10.6465,50100.0
2009-11-23 13:00:00,14.45,14.45,14.33,14.33,45600.0,10.6538,10.6538,10.5654,10.5654,45600.0
2009-11-23 13:30:00,14.34,14.44,14.3,14.42,53100.0,10.5727,10.6465,10.5433,10.6317,53100.0
2009-11-23 14:00:00,14.42,14.45,14.3,14.34,67000.0,10.6317,10.6538,10.5433,10.5727,67000.0
2009-11-23 14:30:00,14.36,14.46,14.35,14.45,58200.0,10.5875,10.6612,10.5801,10.6538,58200.0
2009-11-23 15:00:00,14.45,14.55,14.44,14.5,181200.0,10.6538,10.7276,10.6465,10.6907,181200.0
2009-11-23 15:30:00,14.5,14.52,14.39,14.48,367000.0,10.6907,10.7055,10.6096,10.676,367000.0
2009-11-24 09:30:00,14.4,14.43,14.02,14.07,90100.0,10.617,10.6391,10.3368,10.3737,90100.0
2009-11-24 10:00:00,14.11,14.21,13.91,14.0,91400.0,10.4032,10.4769,10.2557,10.3221,91400.0
2009-11-24 10:30:00,14.0,14.32,13.98,14.28,34300.0,10.3221,10.558,10.3073,10.5285,34300.0
2009-11-24 11:00:00,14.28,14.38,14.2,14.33,69000.0,10.5285,10.6022,10.4695,10.5654,69000.0
2009-11-24 11:30:00,14.35,14.45,14.31,14.43,47700.0,10.5801,10.6538,10.5506,10.6391,47700.0
2009-11-24 12:00:00,14.44,14.45,14.4,14.43,40400.0,10.6465,10.6538,10.617,10.6391,40400.0
2009-11-24 12:30:00,14.42,14.43,14.29,14.3,36100.0,10.6317,10.6391,10.5359,10.5433,36100.0
2009-11-24 13:00:00,14.3,14.44,14.3,14.44,41200.0,10.5433,10.6465,10.5433,10.6465,41200.0
2009-11-24 13:30:00,14.44,14.45,14.37,14.38,27800.0,10.6465,10.6538,10.5949,10.6022,27800.0
2009-11-24 14:00:00,14.37,14.41,14.33,14.39,51400.0,10.5949,10.6244,10.5654,10.6096,51400.0
2009-11-24 14:30:00,14.39,14.51,14.39,14.46,55600.0,10.6096,10.6981,10.6096,10.6612,55600.0
2009-11-24 15:00:00,14.46,14.53,14.41,14.52,89900.0,10.6612,10.7128,10.6244,10.7055,89900.0
2009-11-24 15:30:00,14.53,14.62,14.52,14.6,334200.0,10.7128,10.7792,10.7055,10.7644,334200.0
2009-11-25 09:30:00,14.66,14.8,14.5,14.72,69500.0,10.8087,10.9119,10.6907,10.8529,69500.0
2009-11-25 10:00:00,14.71,14.82,14.58,14.58,93200.0,10.8455,10.9266,10.7497,10.7497,93200.0
2009-11-25 10:30:00,14.58,14.62,14.53,14.53,36900.0,10.7497,10.7792,10.7128,10.7128,36900.0
2009-11-25 11:00:00,14.53,14.53,14.43,14.43,30900.0,10.7128,10.7128,10.6391,10.6391,30900.0
2009-11-25 11:30:00,14.42,14.47,14.37,14.47,19600.0,10.6317,10.6686,10.5949,10.6686,19600.0
2009-11-25 12:00:00,14.47,14.48,14.38,14.47,20800.0,10.6686,10.676,10.6022,10.6686,20800.0
2009-11-25 12:30:00,14.47,14.48,14.4,14.46,15500.0,10.6686,10.676,10.617,10.6612,15500.0
2009-11-25 13:00:00,14.46,14.47,14.39,14.4,21900.0,10.6612,10.6686,10.6096,10.617,21900.0
2009-11-25 13:30:00,14.4,14.4,14.3,14.36,40500.0,10.617,10.617,10.5433,10.5875,40500.0
2009-11-25 14:00:00,14.36,14.44,14.36,14.43,24700.0,10.5875,10.6465,10.5875,10.6391,24700.0
2009-11-25 14:30:00,14.43,14.45,14.4,14.44,54400.0,10.6391,10.6538,10.617,10.6465,54400.0
2009-11-25 15:00:00,14.43,14.44,14.41,14.43,27800.0,10.6391,10.6465,10.6244,10.6391,27800.0
2009-11-25 15:30:00,14.43,14.46,14.41,14.41,86200.0,10.6391,10.6612,10.6244,10.6244,86200.0
2009-11-27 09:30:00,13.58,14.1,13.38,13.98,98300.0,10.0124,10.3958,9.8649,10.3073,98300.0
2009-11-27 10:00:00,13.96,14.19,13.94,14.12,52900.0,10.2926,10.4622,10.2778,10.4105,52900.0
2009-11-27 10:30:00,14.12,14.2,14.08,14.19,20300.0,10.4105,10.4695,10.381,10.4622,20300.0
2009-11-27 11:00:00,14.19,14.35,14.19,14.21,31000.0,10.4622,10.5801,10.4622,10.4769,31000.0
2009-11-27 11:30:00,14.2,14.31,14.13,14.28,27700.0,10.4695,10.5506,10.4179,10.5285,27700.0
2009-11-27 12:00:00,14.28,14.31,14.08,14.09,35200.0,10.5285,10.5506,10.381,10.3884,35200.0
2009-11-27 12:30:00,14.1,14.13,13.85,13.85,201300.0,10.3958,10.4179,10.2115,10.2115,201300.0
2009-11-27 13:00:00,13.85,13.85,13.84,13.85,44400.0,10.2115,10.2115,10.2041,10.2115,44400.0
2009-11-27 13:30:00,13.77,13.77,13.77,13.77,600.0,10.1525,10.1525,10.1525,10.1525,600.0
2009-11-27 14:00:00,13.77,13.77,13.77,13.77,0.0,10.1525,10.1525,10.1525,10.1525,0.0
2009-11-27 14:30:00,13.77,13.77,13.77,13.77,0.0,10.1525,10.1525,10.1525,10.1525,0.0
2009-11-27 15:00:00,13.77,13.77,13.77,13.77,0.0,10.1525,10.1525,10.1525,10.1525,0.0
2009-11-27 15:30:00,13.77,13.77,13.77,13.77,0.0,10.1525,10.1525,10.1525,10.1525,0.0
2009-11-30 09:30:00,13.87,14.29,13.84,14.08,86200.0,10.2262,10.5359,10.2041,10.381,86200.0
2009-11-30 10:00:00,14.09,14.27,14.06,14.09,52900.0,10.3884,10.5211,10.3663,10.3884,52900.0
2009-11-30 10:30:00,14.1,14.14,13.97,13.98,42800.0,10.3958,10.4253,10.2999,10.3073,42800.0
2009-11-30 11:00:00,13.98,14.0,13.84,13.87,44400.0,10.3073,10.3221,10.2041,10.2262,44400.0
2009-11-30 11:30:00,13.87,13.9,13.76,13.87,64700.0,10.2262,10.2483,10.1451,10.2262,64700.0
2009-11-30 12:00:00,13.88,13.96,13.87,13.91,61400.0,10.2336,10.2926,10.2262,10.2557,61400.0
2009-11-30 12:30:00,13.92,13.96,13.83,13.94,40900.0,10.2631,10.2926,10.1967,10.2778,40900.0
2009-11-30 13:00:00,13.94,14.06,13.94,14.05,25300.0,10.2778,10.3663,10.2778,10.3589,25300.0
2009-11-30 13:30:00,14.06,14.16,14.02,14.13,70000.0,10.3663,10.44,10.3368,10.4179,70000.0
2009-11-30 14:00:00,14.13,14.24,14.13,14.2,76000.0,10.4179,10.499,10.4179,10.4695,76000.0
2009-11-30 14:30:00,14.2,14.27,14.18,14.25,49500.0,10.4695,10.5211,10.4548,10.5064,49500.0
2009-11-30 15:00:00,14.26,14.48,14.24,14.46,137400.0,10.5138,10.676,10.499,10.6612,137400.0
2009-11-30 15:30:00,14.46,14.59,14.45,14.58,401800.0,10.6612,10.7571,10.6538,10.7497,401800.0
2009-12-01 09:30:00,14.75,14.89,14.62,14.76,86600.0,10.875,10.9783,10.7792,10.8824,86600.0
2009-12-01 10:00:00,14.79,14.84,14.37,14.55,74900.0,10.9045,10.9414,10.5949,10.7276,74900.0
2009-12-01 10:30:00,14.55,14.66,14.54,14.59,64100.0,10.7276,10.8087,10.7202,10.7571,64100.0
2009-12-01 11:00:00,14.6,14.7,14.53,14.61,43000.0,10.7644,10.8382,10.7128,10.7718,43000.0
2009-12-01 11:30:00,14.61,14.65,14.6,14.61,22600.0,10.7718,10.8013,10.7644,10.7718,22600.0
2009-12-01 12:00:00,14.61,14.65,14.55,14.57,28500.0,10.7718,10.8013,10.7276,10.7423,28500.0
2009-12-01 12:30:00,14.56,14.62,14.55,14.6,30500.0,10.7349,10.7792,10.7276,10.7644,30500.0
2009-12-01 13:00:00,14.6,14.81,14.59,14.72,83300.0,10.7644,10.9193,10.7571,10.8529,83300.0
2009-12-01 13:30:00,14.72,14.78,14.71,14.74,35200.0,10.8529,10.8972,10.8455,10.8677,35200.0
2009-12-01 14:00:00,14.74,14.75,14.63,14.69,23800.0,10.8677,10.875,10.7866,10.8308,23800.0
2009-12-01 14:30:00,14.69,14.75,14.61,14.65,64600.0,10.8308,10.875,10.7718,10.8013,64600.0
2009-12-01 15:00:00,14.65,14.71,14.64,14.69,85300.0,10.8013,10.8455,10.7939,10.8308,85300.0
2009-12-01 15:30:00,14.69,14.71,14.58,14.7,142300.0,10.8308,10.8455,10.7497,10.8382,142300.0
2009-12-02 09:30:00,14.57,15.0,14.57,14.93,92600.0,10.7423,11.0594,10.7423,11.0077,92600.0
2009-12-02 10:00:00,14.94,15.33,14.93,15.3,173400.0,11.0151,11.3027,11.0077,11.2805,173400.0
2009-12-02 10:30:00,15.3,15.35,15.23,15.34,100800.0,11.2805,11.3174,11.2289,11.31,100800.0
2009-12-02 11:00:00,15.34,15.35,15.0,15.15,114500.0,11.31,11.3174,11.0594,11.17,114500.0
2009-12-02 11:30:00,15.15,15.28,15.15,15.2,62800.0,11.17,11.2658,11.17,11.2068,62800.0
2009-12-02 12:00:00,15.22,15.23,14.99,15.01,73500.0,11.2216,11.2289,11.052,11.0667,73500.0
2009-12-02 12:30:00,15.02,15.12,15.02,15.11,32500.0,11.0741,11.1478,11.0741,11.1405,32500.0
2009-12-02 13:00:00,15.12,15.21,15.11,15.17,35900.0,11.1478,11.2142,11.1405,11.1847,35900.0
2009-12-02 13:30:00,15.17,15.2,15.06,15.07,80600.0,11.1847,11.2068,11.1036,11.111,80600.0
2009-12-02 14:00:00,15.08,15.15,14.88,14.94,233800.0,11.1183,11.17,10.9709,11.0151,233800.0
2009-12-02 14:30:00,14.94,15.0,14.91,14.91,134600.0,11.0151,11.0594,10.993,10.993,134600.0
2009-12-02 15:00:00,14.92,14.92,14.86,14.9,75700.0,11.0004,11.0004,10.9561,10.9856,75700.0
2009-12-02 15:30:00,14.9,14.94,14.87,14.9,215400.0,10.9856,11.0151,10.9635,10.9856,215400.0
2009-12-03 09:30:00,15.05,15.33,15.03,15.19,92400.0,11.0962,11.3027,11.0815,11.1994,92400.0
2009-12-03 10:00:00,15.19,15.19,14.92,15.0,106600.0,11.1994,11.1994,11.0004,11.0594,106600.0
2009-12-03 10:30:00,15.02,15.08,14.87,14.92,27600.0,11.0741,11.1183,10.9635,11.0004,27600.0
2009-12-03 11:00:00,14.91,14.93,14.88,14.92,55900.0,10.993,11.0077,10.9709,11.0004,55900.0
2009-12-03 11:30:00,14.92,14.99,14.76,14.99,31500.0,11.0004,11.052,10.8824,11.052,31500.0
2009-12-03 12:00:00,14.98,14.98,14.91,14.94,8900.0,11.0446,11.0446,10.993,11.0151,8900.0
2009-12-03 12:30:00,14.93,14.93,14.86,14.91,10400.0,11.0077,11.0077,10.9561,10.993,10400.0
2009-12-03 13:00:00,14.91,14.92,14.87,14.9,63300.0,10.993,11.0004,10.9635,10.9856,63300.0
2009-12-03 13:30:00,14.89,14.96,14.88,14.96,58100.0,10.9783,11.0299,10.9709,11.0299,58100.0
2009-12-03 14:00:00,14.97,14.97,14.84,14.84,34000.0,11.0372,11.0372,10.9414,10.9414,34000.0
2009-12-03 14:30:00,14.84,14.87,14.76,14.77,30000.0,10.9414,10.9635,10.8824,10.8898,30000.0
2009-12-03 15:00:00,14.77,14.8,14.66,14.68,61600.0,10.8898,10.9119,10.8087,10.8234,61600.0
2009-12-03 15:30:00,14.67,14.72,14.5,14.5,160100.0,10.8161,10.8529,10.6907,10.6907,160100.0
2009-12-04 09:30:00,14.98,15.25,14.85,14.94,135600.0,11.0446,11.2437,10.9488,11.0151,135600.0
2009-12-04 10:00:00,14.94,15.0,14.86,15.0,63200.0,11.0151,11.0594,10.9561,11.0594,63200.0
2009-12-04 10:30:00,14.99,15.14,14.94,14.95,57500.0,11.052,11.1626,11.0151,11.0225,57500.0
2009-12-04 11:00:00,14.94,15.0,14.87,14.87,38100.0,11.0151,11.0594,10.9635,10.9635,38100.0
2009-12-04 11:30:00,14.86,14.86,14.41,14.73,51700.0,10.9561,10.9561,10.6244,10.8603,51700.0
2009-12-04 12:00:00,14.74,14.81,14.61,14.69,17400.0,10.8677,10.9193,10.7718,10.8308,17400.0
2009-12-04 12:30:00,14.66,14.83,14.66,14.77,24300.0,10.8087,10.934,10.8087,10.8898,24300.0
2009-12-04 13:00:00,14.78,14.88,14.75,14.75,51300.0,10.8972,10.9709,10.875,10.875,51300.0
2009-12-04 13:30:00,14.75,14.81,14.63,14.63,12100.0,10.875,10.9193,10.7866,10.7866,12100.0
2009-12-04 14:00:00,14.66,14.74,14.64,14.67,22000.0,10.8087,10.8677,10.7939,10.8161,22000.0
2009-12-04 14:30:00,14.67,14.78,14.63,14.69,32300.0,10.8161,10.8972,10.7866,10.8308,32300.0
2009-12-04 15:00:00,14.69,14.9,14.67,14.79,41700.0,10.8308,10.9856,10.8161,10.9045,41700.0
2009-12-04 15:30:00,14.79,14.83,14.65,14.83,136900.0,10.9045,10.934,10.8013,10.934,136900.0
2009-12-07 09:30:00,14.87,15.08,14.75,14.91,66500.0,10.9635,11.1183,10.875,10.993,66500.0
2009-12-07 10:00:00,14.91,14.91,14.7,14.86,66500.0,10.993,10.993,10.8382,10.9561,66500.0
2009-12-07 10:30:00,14.86,14.88,14.71,14.77,42200.0,10.9561,10.9709,10.8455,10.8898,42200.0
2009-12-07 11:00:00,14.78,14.78,14.65,14.66,31200.0,10.8972,10.8972,10.8013,10.8087,31200.0
2009-12-07 11:30:00,14.67,14.72,14.67,14.69,20800.0,10.8161,10.8529,10.8161,10.8308,20800.0
2009-12-07 12:00:00,14.7,14.71,14.69,14.7,4700.0,10.8382,10.8455,10.8308,10.8382,4700.0
2009-12-07 12:30:00,14.71,14.85,14.71,14.8,39000.0,10.8455,10.9488,10.8455,10.9119,39000.0
2009-12-07 13:00:00,14.79,14.86,14.78,14.82,15500.0,10.9045,10.9561,10.8972,10.9266,15500.0
2009-12-07 13:30:00,14.81,14.82,14.76,14.78,10000.0,10.9193,10.9266,10.8824,10.8972,10000.0
2009-12-07 14:00:00,14.76,14.76,14.65,14.68,25600.0,10.8824,10.8824,10.8013,10.8234,25600.0
2009-12-07 14:30:00,14.68,14.68,14.45,14.54,39000.0,10.8234,10.8234,10.6538,10.7202,39000.0
2009-12-07 15:00:00,14.54,14.62,14.53,14.55,31300.0,10.7202,10.7792,10.7128,10.7276,31300.0
2009-12-07 15:30:00,14.56,14.69,14.55,14.66,101100.0,10.7349,10.8308,10.7276,10.8087,101100.0
2009-12-08 09:30:00,14.51,14.93,14.51,14.83,106200.0,10.6981,11.0077,10.6981,10.934,106200.0
2009-12-08 10:00:00,14.83,14.86,14.67,14.81,43300.0,10.934,10.9561,10.8161,10.9193,43300.0
2009-12-08 10:30:00,14.81,14.84,14.71,14.77,34500.0,10.9193,10.9414,10.8455,10.8898,34500.0
2009-12-08 11:00:00,14.78,14.89,14.78,14.8,22800.0,10.8972,10.9783,10.8972,10.9119,22800.0
2009-12-08 11:30:00,14.8,14.83,14.73,14.74,18100.0,10.9119,10.934,10.8603,10.8677,18100.0
2009-12-08 12:00:00,14.74,14.76,14.71,14.71,21500.0,10.8677,10.8824,10.8455,10.8455,21500.0
2009-12-08 12:30:00,14.71,14.78,14.62,14.78,31500.0,10.8455,10.8972,10.7792,10.8972,31500.0
2009-12-08 13:00:00,14.79,14.79,14.64,14.66,28200.0,10.9045,10.9045,10.7939,10.8087,28200.0
2009-12-08 13:30:00,14.65,14.78,14.65,14.69,24900.0,10.8013,10.8972,10.8013,10.8308,24900.0
2009-12-08 14:00:00,14.7,14.76,14.63,14.69,23700.0,10.8382,10.8824,10.7866,10.8308,23700.0
2009-12-08 14:30:00,14.68,14.73,14.62,14.7,32300.0,10.8234,10.8603,10.7792,10.8382,32300.0
2009-12-08 15:00:00,14.7,14.74,14.66,14.73,31900.0,10.8382,10.8677,10.8087,10.8603,31900.0
2009-12-08 15:30:00,14.72,14.75,14.63,14.67,132100.0,10.8529,10.875,10.7866,10.8161,132100.0
2009-12-09 09:30:00,14.85,14.85,14.5,14.56,29100.0,10.9488,10.9488,10.6907,10.7349,29100.0
2009-12-09 10:00:00,14.6,14.62,14.51,14.54,15400.0,10.7644,10.7792,10.6981,10.7202,15400.0
2009-12-09 10:30:00,14.54,14.75,14.5,14.64,19900.0,10.7202,10.875,10.6907,10.7939,19900.0
2009-12-09 11:00:00,14.64,14.67,14.53,14.54,16700.0,10.7939,10.8161,10.7128,10.7202,16700.0
2009-12-09 11:30:00,14.54,14.55,14.35,14.44,72000.0,10.7202,10.7276,10.5801,10.6465,72000.0
2009-12-09 12:00:00,14.44,14.45,14.31,14.39,12100.0,10.6465,10.6538,10.5506,10.6096,12100.0
2009-12-09 12:30:00,14.39,14.39,14.25,14.25,65600.0,10.6096,10.6096,10.5064,10.5064,65600.0
2009-12-09 13:00:00,14.25,14.3,14.21,14.28,34300.0,10.5064,10.5433,10.4769,10.5285,34300.0
2009-12-09 13:30:00,14.28,14.29,14.22,14.24,32000.0,10.5285,10.5359,10.4843,10.499,32000.0
2009-12-09 14:00:00,14.24,14.28,14.23,14.23,35600.0,10.499,10.5285,10.4916,10.4916,35600.0
2009-12-09 14:30:00,14.24,14.35,14.24,14.3,24100.0,10.499,10.5801,10.499,10.5433,24100.0
2009-12-09 15:00:00,14.3,14.41,14.3,14.4,75800.0,10.5433,10.6244,10.5433,10.617,75800.0
2009-12-09 15:30:00,14.4,14.41,14.28,14.38,91100.0,10.617,10.6244,10.5285,10.6022,91100.0
2009-12-10 09:30:00,14.44,14.44,14.12,14.22,43700.0,10.6465,10.6465,10.4105,10.4843,43700.0
2009-12-10 10:00:00,14.21,14.26,14.16,14.26,22000.0,10.4769,10.5138,10.44,10.5138,22000.0
2009-12-10 10:30:00,14.26,14.27,14.19,14.19,54700.0,10.5138,10.5211,10.4622,10.4622,54700.0
2009-12-10 11:00:00,14.19,14.2,14.14,14.17,22600.0,10.4622,10.4695,10.4253,10.4474,22600.0
2009-12-10 11:30:00,14.18,14.21,14.18,14.18,30500.0,10.4548,10.4769,10.4548,10.4548,30500.0
2009-12-10 12:00:00,14.19,14.26,14.15,14.26,45700.0,10.4622,10.5138,10.4327,10.5138,45700.0
2009-12-10 12:30:00,14.26,14.34,14.24,14.34,24400.0,10.5138,10.5727,10.499,10.5727,24400.0
2009-12-10 13:00:00,14.33,14.34,14.11,14.15,71100.0,10.5654,10.5727,10.4032,10.4327,71100.0
2009-12-10 13:30:00,14.16,14.2,14.13,14.19,25900.0,10.44,10.4695,10.4179,10.4622,25900.0
2009-12-10 14:00:00,14.2,14.23,14.15,14.15,44600.0,10.4695,10.4916,10.4327,10.4327,44600.0
2009-12-10 14:30:00,14.15,14.19,14.1,14.14,50000.0,10.4327,10.4622,10.3958,10.4253,50000.0
2009-12-10 15:00:00,14.15,14.15,13.92,13.92,93400.0,10.4327,10.4327,10.2631,10.2631,93400.0
2009-12-10 15:30:00,13.93,14.06,13.88,14.06,207400.0,10.2705,10.3663,10.2336,10.3663,207400.0
2009-12-11 09:30:00,14.11,14.25,14.05,14.2,64500.0,10.4032,10.5064,10.3589,10.4695,64500.0
2009-12-11 10:00:00,14.2,14.22,14.09,14.18,62800.0,10.4695,10.4843,10.3884,10.4548,62800.0
2009-12-11 10:30:00,14.18,14.2,14.11,14.16,49500.0,10.4548,10.4695,10.4032,10.44,49500.0
2009-12-11 11:00:00,14.15,14.15,13.98,14.04,70100.0,10.4327,10.4327,10.3073,10.3516,70100.0
2009-12-11 11:30:00,14.04,14.09,13.95,14.08,50600.0,10.3516,10.3884,10.2852,10.381,50600.0
2009-12-11 12:00:00,14.09,14.13,14.06,14.1,35600.0,10.3884,10.4179,10.3663,10.3958,35600.0
2009-12-11 12:30:00,14.09,14.2,14.09,14.2,31700.0,10.3884,10.4695,10.3884,10.4695,31700.0
2009-12-11 13:00:00,14.2,14.22,14.17,14.2,31500.0,10.4695,10.4843,10.4474,10.4695,31500.0
2009-12-11 13:30:00,14.2,14.24,14.19,14.2,11400.0,10.4695,10.499,10.4622,10.4695,11400.0
2009-12-11 14:00:00,14.2,14.25,14.19,14.22,21200.0,10.4695,10.5064,10.4622,10.4843,21200.0
2009-12-11 14:30:00,14.22,14.23,14.2,14.2,11600.0,10.4843,10.4916,10.4695,10.4695,11600.0
2009-12-11 15:00:00,14.2,14.25,14.19,14.25,17200.0,10.4695,10.5064,10.4622,10.5064,17200.0
2009-12-11 15:30:00,14.25,14.33,14.23,14.31,118700.0,10.5064,10.5654,10.4916,10.5506,118700.0
2009-12-14 09:30:00,14.37,14.46,14.14,14.3,41900.0,10.5949,10.6612,10.4253,10.5433,41900.0
2009-12-14 10:00:00,14.31,14.35,14.21,14.33,35000.0,10.5506,10.5801,10.4769,10.5654,35000.0
2009-12-14 10:30:00,14.35,14.55,14.3,14.52,27200.0,10.5801,10.7276,10.5433,10.7055,27200.0
2009-12-14 11:00:00,14.53,14.62,14.53,14.62,36900.0,10.7128,10.7792,10.7128,10.7792,36900.0
2009-12-14 11:30:00,14.61,14.72,14.61,14.71,21800.0,10.7718,10.8529,10.7718,10.8455,21800.0
2009-12-14 12:00:00,14.7,14.75,14.67,14.75,12600.0,10.8382,10.875,10.8161,10.875,12600.0
2009-12-14 12:30:00,14.74,14.85,14.72,14.81,31100.0,10.8677,10.9488,10.8529,10.9193,31100.0
2009-12-14 13:00:00,14.81,14.81,14.76,14.81,31700.0,10.9193,10.9193,10.8824,10.9193,31700.0
2009-12-14 13:30:00,14.79,14.83,14.74,14.77,59600.0,10.9045,10.934,10.8677,10.8898,59600.0
2009-12-14 14:00:00,14.77,14.84,14.77,14.83,46000.0,10.8898,10.9414,10.8898,10.934,46000.0
2009-12-14 14:30:00,14.83,14.99,14.82,14.94,83200.0,10.934,11.052,10.9266,11.0151,83200.0
2009-12-14 15:00:00,14.93,14.98,14.89,14.98,94300.0,11.0077,11.0446,10.9783,11.0446,94300.0
2009-12-14 15:30:00,14.98,15.1,14.98,15.06,188100.0,11.0446,11.1331,11.0446,11.1036,188100.0
2009-12-15 09:30:00,14.96,15.07,14.87,14.99,39000.0,11.0299,11.111,10.9635,11.052,39000.0
2009-12-15 10:00:00,14.99,15.11,14.98,15.08,59300.0,11.052,11.1405,11.0446,11.1183,59300.0
2009-12-15 10:30:00,15.09,15.23,15.06,15.21,70500.0,11.1257,11.2289,11.1036,11.2142,70500.0
2009-12-15 11:00:00,15.22,15.29,15.2,15.27,33300.0,11.2216,11.2732,11.2068,11.2584,33300.0
2009-12-15 11:30:00,15.28,15.29,15.21,15.22,28300.0,11.2658,11.2732,11.2142,11.2216,28300.0
2009-12-15 12:00:00,15.23,15.26,15.22,15.24,22100.0,11.2289,11.2511,11.2216,11.2363,22100.0
2009-12-15 12:30:00,15.24,15.25,15.22,15.24,25700.0,11.2363,11.2437,11.2216,11.2363,25700.0
2009-12-15 13:00:00,15.23,15.29,15.17,15.18,24300.0,11.2289,11.2732,11.1847,11.1921,24300.0
2009-12-15 13:30:00,15.18,15.3,15.17,15.3,76700.0,11.1921,11.2805,11.1847,11.2805,76700.0
2009-12-15 14:00:00,15.29,15.3,15.23,15.23,47600.0,11.2732,11.2805,11.2289,11.2289,47600.0
2009-12-15 14:30:00,15.23,15.26,15.21,15.21,54700.0,11.2289,11.2511,11.2142,11.2142,54700.0
2009-12-15 15:00:00,15.21,15.24,15.17,15.18,69000.0,11.2142,11.2363,11.1847,11.1921,69000.0
2009-12-15 15:30:00,15.18,15.22,15.06,15.07,178100.0,11.1921,11.2216,11.1036,11.111,178100.0
2009-12-16 09:30:00,15.26,15.44,15.1,15.32,44800.0,11.2511,11.3838,11.1331,11.2953,44800.0
2009-12-16 10:00:00,15.32,15.32,15.07,15.07,45700.0,11.2953,11.2953,11.111,11.111,45700.0
2009-12-16 10:30:00,15.09,15.28,15.09,15.25,35300.0,11.1257,11.2658,11.1257,11.2437,35300.0
2009-12-16 11:00:00,15.25,15.29,15.24,15.29,26600.0,11.2437,11.2732,11.2363,11.2732,26600.0
2009-12-16 11:30:00,15.29,15.36,15.23,15.23,26400.0,11.2732,11.3248,11.2289,11.2289,26400.0
2009-12-16 12:00:00,15.23,15.25,15.21,15.24,19700.0,11.2289,11.2437,11.2142,11.2363,19700.0
2009-12-16 12:30:00,15.23,15.24,15.23,15.24,17700.0,11.2289,11.2363,11.2289,11.2363,17700.0
2009-12-16 13:00:00,15.24,15.33,15.21,15.31,17800.0,11.2363,11.3027,11.2142,11.2879,17800.0
2009-12-16 13:30:00,15.31,15.32,15.22,15.23,12500.0,11.2879,11.2953,11.2216,11.2289,12500.0
2009-12-16 14:00:00,15.23,15.28,15.15,15.21,18600.0,11.2289,11.2658,11.17,11.2142,18600.0
2009-12-16 14:30:00,15.22,15.28,15.14,15.21,30400.0,11.2216,11.2658,11.1626,11.2142,30400.0
2009-12-16 15:00:00,15.18,15.21,15.11,15.11,43500.0,11.1921,11.2142,11.1405,11.1405,43500.0
2009-12-16 15:30:00,15.11,15.22,15.11,15.18,93000.0,11.1405,11.2216,11.1405,11.1921,93000.0
2009-12-17 09:30:00,14.98,15.2,14.86,14.92,39000.0,11.0446,11.2068,10.9561,11.0004,39000.0
2009-12-17 10:00:00,14.89,15.12,14.89,15.05,36200.0,10.9783,11.1478,10.9783,11.0962,36200.0
2009-12-17 10:30:00,15.06,15.12,15.01,15.12,26600.0,11.1036,11.1478,11.0667,11.1478,26600.0
2009-12-17 11:00:00,15.18,15.18,14.92,14.95,17100.0,11.1921,11.1921,11.0004,11.0225,17100.0
2009-12-17 11:30:00,14.96,15.0,14.9,14.95,22100.0,11.0299,11.0594,10.9856,11.0225,22100.0
2009-12-17 12:00:00,14.94,14.96,14.86,14.89,18000.0,11.0151,11.0299,10.9561,10.9783,18000.0
2009-12-17 12:30:00,14.89,14.89,14.78,14.81,26900.0,10.9783,10.9783,10.8972,10.9193,26900.0
2009-12-17 13:00:00,14.82,14.93,14.81,14.89,16000.0,10.9266,11.0077,10.9193,10.9783,16000.0
2009-12-17 13:30:00,14.91,14.96,14.9,14.92,13900.0,10.993,11.0299,10.9856,11.0004,13900.0
2009-12-17 14:00:00,14.92,14.94,14.9,14.93,17300.0,11.0004,11.0151,10.9856,11.0077,17300.0
2009-12-17 14:30:00,14.93,14.94,14.84,14.87,24300.0,11.0077,11.0151,10.9414,10.9635,24300.0
2009-12-17 15:00:00,14.87,14.9,14.81,14.81,37500.0,10.9635,10.9856,10.9193,10.9193,37500.0
2009-12-17 15:30:00,14.81,14.86,14.71,14.73,223200.0,10.9193,10.9561,10.8455,10.8603,223200.0
2009-12-18 09:30:00,14.94,15.23,14.94,15.05,326700.0,11.0151,11.2289,11.0151,11.0962,326700.0
2009-12-18 10:00:00,15.05,15.2,14.98,15.2,49400.0,11.0962,11.2068,11.0446,11.2068,49400.0
2009-12-18 10:30:00,15.19,15.2,15.0,15.06,36800.0,11.1994,11.2068,11.0594,11.1036,36800.0
2009-12-18 11:00:00,15.06,15.19,15.0,15.1,46700.0,11.1036,11.1994,11.0594,11.1331,46700.0
2009-12-18 11:30:00,15.1,15.14,15.02,15.06,22000.0,11.1331,11.1626,11.0741,11.1036,22000.0
2009-12-18 12:00:00,15.08,15.17,15.06,15.17,21400.0,11.1183,11.1847,11.1036,11.1847,21400.0
2009-12-18 12:30:00,15.16,15.35,15.15,15.31,48800.0,11.1773,11.3174,11.17,11.2879,48800.0
2009-12-18 13:00:00,15.32,15.6,15.29,15.6,220600.0,11.2953,11.5017,11.2732,11.5017,220600.0
2009-12-18 13:30:00,15.6,15.69,15.55,15.67,122800.0,11.5017,11.5681,11.4649,11.5533,122800.0
2009-12-18 14:00:00,15.68,15.93,15.68,15.92,188000.0,11.5607,11.745,11.5607,11.7377,188000.0
2009-12-18 14:30:00,15.92,16.08,15.92,15.96,192600.0,11.7377,11.8556,11.7377,11.7672,192600.0
2009-12-18 15:00:00,15.96,15.96,15.79,15.8,214300.0,11.7672,11.7672,11.6418,11.6492,214300.0
2009-12-18 15:30:00,15.8,16.49,15.7,16.25,1292900.0,11.6492,12.1579,11.5755,11.981,1292900.0
2009-12-21 09:30:00,16.33,16.5,16.29,16.48,168300.0,12.04,12.1653,12.0105,12.1505,168300.0
2009-12-21 10:00:00,16.48,16.83,16.47,16.6,146900.0,12.1505,12.4086,12.1432,12.239,146900.0
2009-12-21 10:30:00,16.59,16.63,16.47,16.47,82800.0,12.2316,12.2611,12.1432,12.1432,82800.0
2009-12-21 11:00:00,16.49,16.52,16.42,16.42,47800.0,12.1579,12.18,12.1063,12.1063,47800.0
2009-12-21 11:30:00,16.42,16.66,16.42,16.63,71000.0,12.1063,12.2833,12.1063,12.2611,71000.0
2009-12-21 12:00:00,16.63,16.67,16.57,16.59,59800.0,12.2611,12.2906,12.2169,12.2316,59800.0
2009-12-21 12:30:00,16.58,16.69,16.57,16.67,100900.0,12.2243,12.3054,12.2169,12.2906,100900.0
2009-12-21 13:00:00,16.67,16.67,16.57,16.65,44900.0,12.2906,12.2906,12.2169,12.2759,44900.0
2009-12-21 13:30:00,16.64,16.68,16.63,16.66,75700.0,12.2685,12.298,12.2611,12.2833,75700.0
2009-12-21 14:00:00,16.66,16.69,16.64,16.69,50200.0,12.2833,12.3054,12.2685,12.3054,50200.0
2009-12-21 14:30:00,16.69,16.78,16.67,16.78,82000.0,12.3054,12.3717,12.2906,12.3717,82000.0
2009-12-21 15:00:00,16.78,16.83,16.73,16.83,149800.0,12.3717,12.4086,12.3349,12.4086,149800.0
2009-12-21 15:30:00,16.84,16.95,16.84,16.91,255600.0,12.416,12.4971,12.416,12.4676,255600.0
2009-12-22 09:30:00,16.95,17.14,16.7,17.01,45400.0,12.4971,12.6372,12.3128,12.5413,45400.0
2009-12-22 10:00:00,17.02,17.2,17.0,17.14,76900.0,12.5487,12.6814,12.5339,12.6372,76900.0
2009-12-22 10:30:00,17.14,17.24,17.1,17.19,49000.0,12.6372,12.7109,12.6077,12.674,49000.0
2009-12-22 11:00:00,17.2,17.28,17.16,17.18,33500.0,12.6814,12.7404,12.6519,12.6667,33500.0
2009-12-22 11:30:00,17.18,17.27,17.15,17.16,21500.0,12.6667,12.733,12.6445,12.6519,21500.0
2009-12-22 12:00:00,17.15,17.18,17.04,17.12,29800.0,12.6445,12.6667,12.5634,12.6224,29800.0
2009-12-22 12:30:00,17.14,17.2,17.12,17.14,15900.0,12.6372,12.6814,12.6224,12.6372,15900.0
2009-12-22 13:00:00,17.14,17.2,17.13,17.18,21100.0,12.6372,12.6814,12.6298,12.6667,21100.0
2009-12-22 13:30:00,17.19,17.2,17.15,17.2,18000.0,12.674,12.6814,12.6445,12.6814,18000.0
2009-12-22 14:00:00,17.19,17.22,17.15,17.17,25000.0,12.674,12.6961,12.6445,12.6593,25000.0
2009-12-22 14:30:00,17.17,17.17,17.12,17.13,39900.0,12.6593,12.6593,12.6224,12.6298,39900.0
2009-12-22 15:00:00,17.13,17.13,17.0,17.02,195200.0,12.6298,12.6298,12.5339,12.5487,195200.0
2009-12-22 15:30:00,17.03,17.1,17.0,17.02,197700.0,12.5561,12.6077,12.5339,12.5487,197700.0
2009-12-23 09:30:00,17.14,17.25,17.14,17.17,45200.0,12.6372,12.7183,12.6372,12.6593,45200.0
2009-12-23 10:00:00,17.15,17.16,17.01,17.05,38700.0,12.6445,12.6519,12.5413,12.5708,38700.0
2009-12-23 10:30:00,17.04,17.1,17.01,17.06,27600.0,12.5634,12.6077,12.5413,12.5782,27600.0
2009-12-23 11:00:00,17.07,17.16,17.06,17.12,58600.0,12.5855,12.6519,12.5782,12.6224,58600.0
2009-12-23 11:30:00,17.11,17.12,17.1,17.12,9600.0,12.615,12.6224,12.6077,12.6224,9600.0
2009-12-23 12:00:00,17.12,17.12,17.05,17.05,13700.0,12.6224,12.6224,12.5708,12.5708,13700.0
2009-12-23 12:30:00,17.04,17.06,17.0,17.0,18400.0,12.5634,12.5782,12.5339,12.5339,18400.0
2009-12-23 13:00:00,16.99,17.03,16.98,16.98,11400.0,12.5266,12.5561,12.5192,12.5192,11400.0
2009-12-23 13:30:00,17.0,17.1,17.0,17.07,16700.0,12.5339,12.6077,12.5339,12.5855,16700.0
2009-12-23 14:00:00,17.07,17.07,16.98,16.98,12200.0,12.5855,12.5855,12.5192,12.5192,12200.0
2009-12-23 14:30:00,16.98,16.99,16.96,16.99,25100.0,12.5192,12.5266,12.5044,12.5266,25100.0
2009-12-23 15:00:00,16.99,16.99,16.93,16.94,42200.0,12.5266,12.5266,12.4823,12.4897,42200.0
2009-12-23 15:30:00,16.95,16.97,16.79,16.85,200500.0,12.4971,12.5118,12.3791,12.4233,200500.0
2009-12-24 09:30:00,16.93,17.18,16.79,17.14,51300.0,12.4823,12.6667,12.3791,12.6372,51300.0
2009-12-24 10:00:00,17.14,17.26,17.13,17.13,65300.0,12.6372,12.7256,12.6298,12.6298,65300.0
2009-12-24 10:30:00,17.15,17.25,17.14,17.2,24700.0,12.6445,12.7183,12.6372,12.6814,24700.0
2009-12-24 11:00:00,17.2,17.25,17.19,17.19,30900.0,12.6814,12.7183,12.674,12.674,30900.0
2009-12-24 11:30:00,17.2,17.24,17.2,17.21,24800.0,12.6814,12.7109,12.6814,12.6888,24800.0
2009-12-24 12:00:00,17.21,17.33,17.2,17.3,40400.0,12.6888,12.7772,12.6814,12.7551,40400.0
2009-12-24 12:30:00,17.31,17.39,17.19,17.19,57400.0,12.7625,12.8215,12.674,12.674,57400.0
2009-12-28 09:30:00,16.8,17.1,16.71,17.07,111500.0,12.3865,12.6077,12.3201,12.5855,111500.0
2009-12-28 10:00:00,17.07,17.08,16.83,16.92,135400.0,12.5855,12.5929,12.4086,12.475,135400.0
2009-12-28 10:30:00,16.92,16.92,16.84,16.89,40900.0,12.475,12.475,12.416,12.4528,40900.0
2009-12-28 11:00:00,16.9,16.93,16.88,16.91,35000.0,12.4602,12.4823,12.4455,12.4676,35000.0
2009-12-28 11:30:00,16.92,17.01,16.92,16.99,31000.0,12.475,12.5413,12.475,12.5266,31000.0
2009-12-28 12:00:00,17.0,17.0,16.97,16.98,23900.0,12.5339,12.5339,12.5118,12.5192,23900.0
2009-12-28 12:30:00,16.97,16.99,16.97,16.97,25900.0,12.5118,12.5266,12.5118,12.5118,25900.0
2009-12-28 13:00:00,16.98,16.98,16.82,16.83,44000.0,12.5192,12.5192,12.4012,12.4086,44000.0
2009-12-28 13:30:00,16.82,16.83,16.74,16.76,35700.0,12.4012,12.4086,12.3422,12.357,35700.0
2009-12-28 14:00:00,16.76,16.8,16.71,16.73,58700.0,12.357,12.3865,12.3201,12.3349,58700.0
2009-12-28 14:30:00,16.72,16.77,16.71,16.71,53900.0,12.3275,12.3644,12.3201,12.3201,53900.0
2009-12-28 15:00:00,16.75,16.8,16.66,16.67,124300.0,12.3496,12.3865,12.2833,12.2906,124300.0
2009-12-28 15:30:00,16.67,16.76,16.62,16.76,140700.0,12.2906,12.357,12.2538,12.357,140700.0
2009-12-29 09:30:00,16.85,16.85,16.53,16.6,44600.0,12.4233,12.4233,12.1874,12.239,44600.0
2009-12-29 10:00:00,16.6,16.68,16.58,16.61,33700.0,12.239,12.298,12.2243,12.2464,33700.0
2009-12-29 10:30:00,16.64,16.69,16.59,16.61,27900.0,12.2685,12.3054,12.2316,12.2464,27900.0
2009-12-29 11:00:00,16.61,16.61,16.42,16.43,42800.0,12.2464,12.2464,12.1063,12.1137,42800.0
2009-12-29 11:30:00,16.42,16.47,16.4,16.46,39900.0,12.1063,12.1432,12.0916,12.1358,39900.0
2009-12-29 12:00:00,16.45,16.45,16.38,16.41,33200.0,12.1284,12.1284,12.0768,12.0989,33200.0
2009-12-29 12:30:00,16.41,16.5,16.41,16.44,29900.0,12.0989,12.1653,12.0989,12.1211,29900.0
2009-12-29 13:00:00,16.43,16.46,16.41,16.42,28300.0,12.1137,12.1358,12.0989,12.1063,28300.0
2009-12-29 13:30:00,16.42,16.46,16.4,16.44,27500.0,12.1063,12.1358,12.0916,12.1211,27500.0
2009-12-29 14:00:00,16.43,16.43,16.35,16.35,25800.0,12.1137,12.1137,12.0547,12.0547,25800.0
2009-12-29 14:30:00,16.35,16.35,16.28,16.29,40400.0,12.0547,12.0547,12.0031,12.0105,40400.0
2009-12-29 15:00:00,16.3,16.33,16.28,16.3,50400.0,12.0178,12.04,12.0031,12.0178,50400.0
2009-12-29 15:30:00,16.3,16.3,16.23,16.24,128400.0,12.0178,12.0178,11.9662,11.9736,128400.0
2009-12-30 09:30:00,16.07,16.4,16.06,16.3,73100.0,11.8483,12.0916,11.8409,12.0178,73100.0
2009-12-30 10:00:00,16.36,16.38,16.13,16.13,18900.0,12.0621,12.0768,11.8925,11.8925,18900.0
2009-12-30 10:30:00,16.14,16.14,16.0,16.01,21900.0,11.8999,11.8999,11.7966,11.804,21900.0
2009-12-30 11:00:00,16.01,16.09,16.0,16.06,26200.0,11.804,11.863,11.7966,11.8409,26200.0
2009-12-30 11:30:00,16.07,16.23,16.06,16.21,14800.0,11.8483,11.9662,11.8409,11.9515,14800.0
2009-12-30 12:00:00,16.24,16.28,16.11,16.11,8500.0,11.9736,12.0031,11.8777,11.8777,8500.0
2009-12-30 12:30:00,16.12,16.12,15.98,16.01,13600.0,11.8851,11.8851,11.7819,11.804,13600.0
2009-12-30 13:00:00,16.01,16.02,15.92,15.92,12400.0,11.804,11.8114,11.7377,11.7377,12400.0
2009-12-30 13:30:00,15.92,16.01,15.89,16.01,18400.0,11.7377,11.804,11.7155,11.804,18400.0
2009-12-30 14:00:00,16.01,16.02,15.98,15.99,9500.0,11.804,11.8114,11.7819,11.7893,9500.0
2009-12-30 14:30:00,15.99,16.05,15.99,16.03,14400.0,11.7893,11.8335,11.7893,11.8188,14400.0
2009-12-30 15:00:00,16.03,16.07,16.03,16.03,28900.0,11.8188,11.8483,11.8188,11.8188,28900.0
2009-12-30 15:30:00,16.03,16.15,15.98,16.15,93700.0,11.8188,11.9072,11.7819,11.9072,93700.0
2009-12-31 09:30:00,16.13,16.35,16.11,16.23,16800.0,11.8925,12.0547,11.8777,11.9662,16800.0
2009-12-31 10:00:00,16.22,16.22,16.12,16.12,14200.0,11.9589,11.9589,11.8851,11.8851,14200.0
2009-12-31 10:30:00,16.12,16.14,16.06,16.06,6600.0,11.8851,11.8999,11.8409,11.8409,6600.0
2009-12-31 11:00:00,16.07,16.08,15.97,16.02,27200.0,11.8483,11.8556,11.7745,11.8114,27200.0
2009-12-31 11:30:00,16.02,16.28,16.02,16.11,24900.0,11.8114,12.0031,11.8114,11.8777,24900.0
2009-12-31 12:00:00,16.13,16.23,16.1,16.18,9600.0,11.8925,11.9662,11.8704,11.9294,9600.0
2009-12-31 12:30:00,16.18,16.29,16.18,16.27,13500.0,11.9294,12.0105,11.9294,11.9957,13500.0
2009-12-31 13:00:00,16.29,16.32,16.27,16.3,4700.0,12.0105,12.0326,11.9957,12.0178,4700.0
2009-12-31 13:30:00,16.28,16.29,16.26,16.27,14900.0,12.0031,12.0105,11.9883,11.9957,14900.0
2009-12-31 14:00:00,16.28,16.29,16.18,16.19,41800.0,12.0031,12.0105,11.9294,11.9367,41800.0
2009-12-31 14:30:00,16.19,16.2,16.11,16.11,18000.0,11.9367,11.9441,11.8777,11.8777,18000.0
2009-12-31 15:00:00,16.11,16.12,16.05,16.06,29300.0,11.8777,11.8851,11.8335,11.8409,29300.0
2009-12-31 15:30:00,16.05,16.07,15.79,15.8,166300.0,11.8335,11.8483,11.6418,11.6492,166300.0
2010-01-04 09:30:00,16.13,16.23,15.38,15.61,198700.0,11.8925,11.9662,11.3395,11.5091,198700.0
2010-01-04 10:00:00,15.63,16.19,15.6,16.19,147200.0,11.5238,11.9367,11.5017,11.9367,147200.0
2010-01-04 10:30:00,16.18,16.29,15.98,16.0,162800.0,11.9294,12.0105,11.7819,11.7966,162800.0
2010-01-04 11:00:00,16.02,16.15,16.0,16.14,48600.0,11.8114,11.9072,11.7966,11.8999,48600.0
2010-01-04 11:30:00,16.15,16.17,16.06,16.12,29600.0,11.9072,11.922,11.8409,11.8851,29600.0
2010-01-04 12:00:00,16.1,16.17,16.0,16.02,38200.0,11.8704,11.922,11.7966,11.8114,38200.0
2010-01-04 12:30:00,16.02,16.1,16.0,16.09,27100.0,11.8114,11.8704,11.7966,11.863,27100.0
2010-01-04 13:00:00,16.1,16.11,16.0,16.03,58500.0,11.8704,11.8777,11.7966,11.8188,58500.0
2010-01-04 13:30:00,16.04,16.05,15.94,15.94,59200.0,11.8261,11.8335,11.7524,11.7524,59200.0
2010-01-04 14:00:00,15.95,15.96,15.87,15.88,25700.0,11.7598,11.7672,11.7008,11.7082,25700.0
2010-01-04 14:30:00,15.9,15.99,15.89,15.95,34300.0,11.7229,11.7893,11.7155,11.7598,34300.0
2010-01-04 15:00:00,15.95,16.0,15.95,15.98,52200.0,11.7598,11.7966,11.7598,11.7819,52200.0
2010-01-04 15:30:00,15.97,16.04,15.92,16.03,140100.0,11.7745,11.8261,11.7377,11.8188,140100.0
2010-01-05 09:30:00,16.04,16.07,15.82,15.95,24300.0,11.8261,11.8483,11.6639,11.7598,24300.0
2010-01-05 10:00:00,15.95,16.06,15.9,16.0,38500.0,11.7598,11.8409,11.7229,11.7966,38500.0
2010-01-05 10:30:00,16.01,16.05,15.93,15.97,29200.0,11.804,11.8335,11.745,11.7745,29200.0
2010-01-05 11:00:00,15.98,15.99,15.84,15.85,24100.0,11.7819,11.7893,11.6787,11.6861,24100.0
2010-01-05 11:30:00,15.84,15.84,15.77,15.84,27200.0,11.6787,11.6787,11.6271,11.6787,27200.0
2010-01-05 12:00:00,15.84,15.99,15.84,15.85,19400.0,11.6787,11.7893,11.6787,11.6861,19400.0
2010-01-05 12:30:00,15.86,15.87,15.72,15.73,32600.0,11.6934,11.7008,11.5902,11.5976,32600.0
2010-01-05 13:00:00,15.72,15.73,15.58,15.62,54400.0,11.5902,11.5976,11.487,11.5165,54400.0
2010-01-05 13:30:00,15.63,15.77,15.63,15.67,24300.0,11.5238,11.6271,11.5238,11.5533,24300.0
2010-01-05 14:00:00,15.67,15.68,15.52,15.6,27600.0,11.5533,11.5607,11.4427,11.5017,27600.0
2010-01-05 14:30:00,15.61,15.76,15.6,15.74,41200.0,11.5091,11.6197,11.5017,11.605,41200.0
2010-01-05 15:00:00,15.75,15.91,15.75,15.87,80800.0,11.6123,11.7303,11.6123,11.7008,80800.0
2010-01-05 15:30:00,15.87,15.94,15.78,15.79,179100.0,11.7008,11.7524,11.6344,11.6418,179100.0
2010-01-06 09:30:00,15.79,15.85,15.63,15.69,31000.0,11.6418,11.6861,11.5238,11.5681,31000.0
2010-01-06 10:00:00,15.7,15.75,15.69,15.75,34000.0,11.5755,11.6123,11.5681,11.6123,34000.0
2010-01-06 10:30:00,15.74,15.8,15.7,15.8,59900.0,11.605,11.6492,11.5755,11.6492,59900.0
2010-01-06 11:00:00,15.8,15.8,15.73,15.77,27700.0,11.6492,11.6492,11.5976,11.6271,27700.0
2010-01-06 11:30:00,15.76,15.87,15.75,15.77,39600.0,11.6197,11.7008,11.6123,11.6271,39600.0
2010-01-06 12:00:00,15.77,15.84,15.7,15.76,33300.0,11.6271,11.6787,11.5755,11.6197,33300.0
2010-01-06 12:30:00,15.75,15.82,15.72,15.8,49300.0,11.6123,11.6639,11.5902,11.6492,49300.0
2010-01-06 13:00:00,15.82,15.9,15.79,15.86,48600.0,11.6639,11.7229,11.6418,11.6934,48600.0
2010-01-06 13:30:00,15.86,15.96,15.85,15.94,66100.0,11.6934,11.7672,11.6861,11.7524,66100.0
2010-01-06 14:00:00,15.95,16.0,15.88,15.9,41300.0,11.7598,11.7966,11.7082,11.7229,41300.0
2010-01-06 14:30:00,15.91,16.02,15.89,16.02,63700.0,11.7303,11.8114,11.7155,11.8114,63700.0
2010-01-06 15:00:00,16.02,16.03,15.9,15.98,72600.0,11.8114,11.8188,11.7229,11.7819,72600.0
2010-01-06 15:30:00,15.99,16.17,15.98,16.08,256600.0,11.7893,11.922,11.7819,11.8556,256600.0
2010-01-07 09:30:00,16.08,16.43,15.92,16.25,74100.0,11.8556,12.1137,11.7377,11.981,74100.0
2010-01-07 10:00:00,16.22,16.24,16.1,16.21,49900.0,11.9589,11.9736,11.8704,11.9515,49900.0
2010-01-07 10:30:00,16.2,16.3,16.19,16.26,73300.0,11.9441,12.0178,11.9367,11.9883,73300.0
2010-01-07 11:00:00,16.27,16.32,16.25,16.3,55300.0,11.9957,12.0326,11.981,12.0178,55300.0
2010-01-07 11:30:00,16.3,16.32,16.24,16.31,49400.0,12.0178,12.0326,11.9736,12.0252,49400.0
2010-01-07 12:00:00,16.32,16.47,16.32,16.43,49100.0,12.0326,12.1432,12.0326,12.1137,49100.0
2010-01-07 12:30:00,16.42,16.57,16.41,16.54,48800.0,12.1063,12.2169,12.0989,12.1948,48800.0
2010-01-07 13:00:00,16.51,16.55,16.42,16.54,24700.0,12.1727,12.2022,12.1063,12.1948,24700.0
2010-01-07 13:30:00,16.54,16.67,16.53,16.67,29600.0,12.1948,12.2906,12.1874,12.2906,29600.0
2010-01-07 14:00:00,16.67,16.76,16.64,16.76,30900.0,12.2906,12.357,12.2685,12.357,30900.0
2010-01-07 14:30:00,16.77,16.87,16.76,16.81,42300.0,12.3644,12.4381,12.357,12.3939,42300.0
2010-01-07 15:00:00,16.8,16.89,16.7,16.89,65200.0,12.3865,12.4528,12.3128,12.4528,65200.0
2010-01-07 15:30:00,16.89,16.99,16.82,16.85,234500.0,12.4528,12.5266,12.4012,12.4233,234500.0
2010-01-08 09:30:00,16.05,16.17,15.8,16.12,207700.0,11.8335,11.922,11.6492,11.8851,207700.0
2010-01-08 10:00:00,16.11,16.31,16.11,16.25,124000.0,11.8777,12.0252,11.8777,11.981,124000.0
2010-01-08 10:30:00,16.24,16.31,16.15,16.25,101200.0,11.9736,12.0252,11.9072,11.981,101200.0
2010-01-08 11:00:00,16.27,16.29,16.18,16.22,76200.0,11.9957,12.0105,11.9294,11.9589,76200.0
2010-01-08 11:30:00,16.22,16.3,16.2,16.27,45100.0,11.9589,12.0178,11.9441,11.9957,45100.0
2010-01-08 12:00:00,16.28,16.38,16.28,16.37,21900.0,12.0031,12.0768,12.0031,12.0694,21900.0
2010-01-08 12:30:00,16.37,16.45,16.37,16.39,25500.0,12.0694,12.1284,12.0694,12.0842,25500.0
2010-01-08 13:00:00,16.4,16.49,16.38,16.49,21600.0,12.0916,12.1579,12.0768,12.1579,21600.0
2010-01-08 13:30:00,16.48,16.54,16.44,16.47,27200.0,12.1505,12.1948,12.1211,12.1432,27200.0
2010-01-08 14:00:00,16.47,16.53,16.42,16.49,25800.0,12.1432,12.1874,12.1063,12.1579,25800.0
2010-01-08 14:30:00,16.49,16.53,16.48,16.52,23400.0,12.1579,12.1874,12.1505,12.18,23400.0
2010-01-08 15:00:00,16.52,16.53,16.43,16.43,71300.0,12.18,12.1874,12.1137,12.1137,71300.0
2010-01-08 15:30:00,16.42,16.43,16.34,16.39,216700.0,12.1063,12.1137,12.0473,12.0842,216700.0
2010-01-11 09:30:00,16.45,16.45,15.97,16.05,70100.0,12.1284,12.1284,11.7745,11.8335,70100.0
2010-01-11 10:00:00,16.05,16.09,15.92,15.95,55900.0,11.8335,11.863,11.7377,11.7598,55900.0
2010-01-11 10:30:00,15.94,15.96,15.93,15.95,41800.0,11.7524,11.7672,11.745,11.7598,41800.0
2010-01-11 11:00:00,15.95,15.95,15.9,15.9,75000.0,11.7598,11.7598,11.7229,11.7229,75000.0
2010-01-11 11:30:00,15.91,15.92,15.9,15.91,22600.0,11.7303,11.7377,11.7229,11.7303,22600.0
2010-01-11 12:00:00,15.91,15.93,15.9,15.92,36800.0,11.7303,11.745,11.7229,11.7377,36800.0
2010-01-11 12:30:00,15.91,15.92,15.9,15.92,40400.0,11.7303,11.7377,11.7229,11.7377,40400.0
2010-01-11 13:00:00,15.91,15.93,15.82,15.88,87400.0,11.7303,11.745,11.6639,11.7082,87400.0
2010-01-11 13:30:00,15.87,15.88,15.78,15.8,29100.0,11.7008,11.7082,11.6344,11.6492,29100.0
2010-01-11 14:00:00,15.8,15.8,15.75,15.75,38200.0,11.6492,11.6492,11.6123,11.6123,38200.0
2010-01-11 14:30:00,15.75,15.76,15.74,15.74,32100.0,11.6123,11.6197,11.605,11.605,32100.0
2010-01-11 15:00:00,15.75,15.79,15.74,15.76,91900.0,11.6123,11.6418,11.605,11.6197,91900.0
2010-01-11 15:30:00,15.76,15.85,15.69,15.7,237500.0,11.6197,11.6861,11.5681,11.5755,237500.0
2010-01-12 09:30:00,15.52,15.73,15.52,15.65,115500.0,11.4427,11.5976,11.4427,11.5386,115500.0
2010-01-12 10:00:00,15.65,15.66,15.5,15.52,54700.0,11.5386,11.546,11.428,11.4427,54700.0
2010-01-12 10:30:00,15.53,15.55,15.47,15.48,37300.0,11.4501,11.4649,11.4059,11.4133,37300.0
2010-01-12 11:00:00,15.48,15.53,15.47,15.49,22900.0,11.4133,11.4501,11.4059,11.4206,22900.0
2010-01-12 11:30:00,15.49,15.49,15.41,15.41,38000.0,11.4206,11.4206,11.3616,11.3616,38000.0
2010-01-12 12:00:00,15.4,15.4,15.16,15.17,237500.0,11.3543,11.3543,11.1773,11.1847,237500.0
2010-01-12 12:30:00,15.18,15.32,15.17,15.2,50900.0,11.1921,11.2953,11.1847,11.2068,50900.0
2010-01-12 13:00:00,15.2,15.31,15.14,15.15,47100.0,11.2068,11.2879,11.1626,11.17,47100.0
2010-01-12 13:30:00,15.17,15.38,15.17,15.38,16600.0,11.1847,11.3395,11.1847,11.3395,16600.0
2010-01-12 14:00:00,15.38,15.44,15.32,15.41,37400.0,11.3395,11.3838,11.2953,11.3616,37400.0
2010-01-12 14:30:00,15.42,15.44,15.33,15.4,50100.0,11.369,11.3838,11.3027,11.3543,50100.0
2010-01-12 15:00:00,15.4,15.46,15.32,15.46,42800.0,11.3543,11.3985,11.2953,11.3985,42800.0
2010-01-12 15:30:00,15.46,15.51,15.4,15.5,99200.0,11.3985,11.4354,11.3543,11.428,99200.0
2010-01-13 09:30:00,15.56,15.77,15.49,15.65,57400.0,11.4722,11.6271,11.4206,11.5386,57400.0
2010-01-13 10:00:00,15.64,15.64,15.4,15.43,12500.0,11.5312,11.5312,11.3543,11.3764,12500.0
2010-01-13 10:30:00,15.43,15.55,15.39,15.48,20200.0,11.3764,11.4649,11.3469,11.4133,20200.0
2010-01-13 11:00:00,15.49,15.75,15.48,15.72,27500.0,11.4206,11.6123,11.4133,11.5902,27500.0
2010-01-13 11:30:00,15.73,15.87,15.72,15.84,48500.0,11.5976,11.7008,11.5902,11.6787,48500.0
2010-01-13 12:00:00,15.84,15.99,15.83,15.98,14100.0,11.6787,11.7893,11.6713,11.7819,14100.0
2010-01-13 12:30:00,15.97,16.0,15.91,15.93,34100.0,11.7745,11.7966,11.7303,11.745,34100.0
2010-01-13 13:00:00,15.92,15.95,15.84,15.91,21300.0,11.7377,11.7598,11.6787,11.7303,21300.0
2010-01-13 13:30:00,15.9,15.92,15.8,15.8,14100.0,11.7229,11.7377,11.6492,11.6492,14100.0
2010-01-13 14:00:00,15.79,15.88,15.79,15.86,12900.0,11.6418,11.7082,11.6418,11.6934,12900.0
2010-01-13 14:30:00,15.85,16.0,15.85,16.0,27600.0,11.6861,11.7966,11.6861,11.7966,27600.0
2010-01-13 15:00:00,16.0,16.03,15.9,15.99,38400.0,11.7966,11.8188,11.7229,11.7893,38400.0
2010-01-13 15:30:00,15.97,16.08,15.93,15.96,115300.0,11.7745,11.8556,11.745,11.7672,115300.0
2010-01-14 09:30:00,15.84,15.98,15.8,15.91,16000.0,11.6787,11.7819,11.6492,11.7303,16000.0
2010-01-14 10:00:00,15.92,16.3,15.9,16.25,26000.0,11.7377,12.0178,11.7229,11.981,26000.0
2010-01-14 10:30:00,16.24,16.33,16.17,16.25,42700.0,11.9736,12.04,11.922,11.981,42700.0
2010-01-14 11:00:00,16.26,16.35,16.26,16.34,50200.0,11.9883,12.0547,11.9883,12.0473,50200.0
2010-01-14 11:30:00,16.35,16.45,16.35,16.42,32900.0,12.0547,12.1284,12.0547,12.1063,32900.0
2010-01-14 12:00:00,16.42,16.45,16.37,16.4,23900.0,12.1063,12.1284,12.0694,12.0916,23900.0
2010-01-14 12:30:00,16.41,16.5,16.41,16.5,35800.0,12.0989,12.1653,12.0989,12.1653,35800.0
2010-01-14 13:00:00,16.5,16.55,16.46,16.55,48700.0,12.1653,12.2022,12.1358,12.2022,48700.0
2010-01-14 13:30:00,16.56,16.66,16.54,16.54,36300.0,12.2095,12.2833,12.1948,12.1948,36300.0
2010-01-14 14:00:00,16.54,16.63,16.54,16.59,29400.0,12.1948,12.2611,12.1948,12.2316,29400.0
2010-01-14 14:30:00,16.59,16.64,16.52,16.54,55500.0,12.2316,12.2685,12.18,12.1948,55500.0
2010-01-14 15:00:00,16.55,16.65,16.49,16.49,52900.0,12.2022,12.2759,12.1579,12.1579,52900.0
2010-01-14 15:30:00,16.5,16.62,16.5,16.57,120100.0,12.1653,12.2538,12.1653,12.2169,120100.0
2010-01-15 09:30:00,16.63,16.79,16.04,16.1,161700.0,12.2611,12.3791,11.8261,11.8704,161700.0
2010-01-15 10:00:00,16.1,16.25,15.89,16.14,62100.0,11.8704,11.981,11.7155,11.8999,62100.0
2010-01-15 10:30:00,16.12,16.17,15.97,16.15,21900.0,11.8851,11.922,11.7745,11.9072,21900.0
2010-01-15 11:00:00,16.17,16.35,16.13,16.17,68200.0,11.922,12.0547,11.8925,11.922,68200.0
2010-01-15 11:30:00,16.17,16.33,16.13,16.25,35500.0,11.922,12.04,11.8925,11.981,35500.0
2010-01-15 12:00:00,16.25,16.27,16.13,16.13,21400.0,11.981,11.9957,11.8925,11.8925,21400.0
2010-01-15 12:30:00,16.12,16.27,16.12,16.25,36500.0,11.8851,11.9957,11.8851,11.981,36500.0
2010-01-15 13:00:00,16.25,16.36,16.25,16.36,55500.0,11.981,12.0621,11.981,12.0621,55500.0
2010-01-15 13:30:00,16.35,16.5,16.34,16.44,98400.0,12.0547,12.1653,12.0473,12.1211,98400.0
2010-01-15 14:00:00,16.45,16.5,16.44,16.47,41200.0,12.1284,12.1653,12.1211,12.1432,41200.0
2010-01-15 14:30:00,16.47,16.48,16.37,16.37,85400.0,12.1432,12.1505,12.0694,12.0694,85400.0
2010-01-15 15:00:00,16.37,16.41,16.3,16.36,85100.0,12.0694,12.0989,12.0178,12.0621,85100.0
2010-01-15 15:30:00,16.35,16.37,16.18,16.24,245700.0,12.0547,12.0694,11.9294,11.9736,245700.0
2010-01-19 09:30:00,16.55,16.67,16.24,16.54,42900.0,12.2022,12.2906,11.9736,12.1948,42900.0
2010-01-19 10:00:00,16.53,16.66,16.53,16.62,74600.0,12.1874,12.2833,12.1874,12.2538,74600.0
2010-01-19 10:30:00,16.63,16.63,16.51,16.58,30200.0,12.2611,12.2611,12.1727,12.2243,30200.0
2010-01-19 11:00:00,16.58,16.59,16.52,16.59,22300.0,12.2243,12.2316,12.18,12.2316,22300.0
2010-01-19 11:30:00,16.57,16.63,16.56,16.56,35800.0,12.2169,12.2611,12.2095,12.2095,35800.0
2010-01-19 12:00:00,16.56,16.65,16.56,16.63,25600.0,12.2095,12.2759,12.2095,12.2611,25600.0
2010-01-19 12:30:00,16.63,16.63,16.49,16.51,25000.0,12.2611,12.2611,12.1579,12.1727,25000.0
2010-01-19 13:00:00,16.52,16.66,16.47,16.66,60400.0,12.18,12.2833,12.1432,12.2833,60400.0
2010-01-19 13:30:00,16.66,16.67,16.59,16.67,68600.0,12.2833,12.2906,12.2316,12.2906,68600.0
2010-01-19 14:00:00,16.67,16.71,16.64,16.7,47400.0,12.2906,12.3201,12.2685,12.3128,47400.0
2010-01-19 14:30:00,16.69,16.69,16.64,16.67,28500.0,12.3054,12.3054,12.2685,12.2906,28500.0
2010-01-19 15:00:00,16.68,16.71,16.64,16.7,40500.0,12.298,12.3201,12.2685,12.3128,40500.0
2010-01-19 15:30:00,16.7,16.81,16.68,16.81,133300.0,12.3128,12.3939,12.298,12.3939,133300.0
2010-01-20 09:30:00,16.65,16.89,16.45,16.86,70200.0,12.2759,12.4528,12.1284,12.4307,70200.0
2010-01-20 10:00:00,16.83,16.95,16.61,16.66,65900.0,12.4086,12.4971,12.2464,12.2833,65900.0
2010-01-20 10:30:00,16.65,16.67,16.2,16.24,105800.0,12.2759,12.2906,11.9441,11.9736,105800.0
2010-01-20 11:00:00,16.24,16.25,15.93,16.0,126200.0,11.9736,11.981,11.745,11.7966,126200.0
2010-01-20 11:30:00,16.01,16.33,16.01,16.3,36000.0,11.804,12.04,11.804,12.0178,36000.0
2010-01-20 12:00:00,16.31,16.47,16.24,16.45,25800.0,12.0252,12.1432,11.9736,12.1284,25800.0
2010-01-20 12:30:00,16.45,16.53,16.41,16.47,25700.0,12.1284,12.1874,12.0989,12.1432,25700.0
2010-01-20 13:00:00,16.47,16.57,16.46,16.51,36600.0,12.1432,12.2169,12.1358,12.1727,36600.0
2010-01-20 13:30:00,16.52,16.65,16.49,16.62,35700.0,12.18,12.2759,12.1579,12.2538,35700.0
2010-01-20 14:00:00,16.61,16.7,16.55,16.56,32500.0,12.2464,12.3128,12.2022,12.2095,32500.0
2010-01-20 14:30:00,16.55,16.62,16.52,16.56,48500.0,12.2022,12.2538,12.18,12.2095,48500.0
2010-01-20 15:00:00,16.56,16.61,16.52,16.61,65300.0,12.2095,12.2464,12.18,12.2464,65300.0
2010-01-20 15:30:00,16.6,16.7,16.49,16.65,111900.0,12.239,12.3128,12.1579,12.2759,111900.0
2010-01-21 09:30:00,16.65,17.25,16.57,17.16,61100.0,12.2759,12.7183,12.2169,12.6519,61100.0
2010-01-21 10:00:00,17.19,17.24,16.63,16.67,72600.0,12.674,12.7109,12.2611,12.2906,72600.0
2010-01-21 10:30:00,16.68,16.89,16.44,16.87,69200.0,12.298,12.4528,12.1211,12.4381,69200.0
2010-01-21 11:00:00,16.86,17.03,16.73,16.89,34100.0,12.4307,12.5561,12.3349,12.4528,34100.0
2010-01-21 11:30:00,16.89,17.14,16.85,17.04,102600.0,12.4528,12.6372,12.4233,12.5634,102600.0
2010-01-21 12:00:00,17.04,17.25,16.99,17.15,64300.0,12.5634,12.7183,12.5266,12.6445,64300.0
2010-01-21 12:30:00,17.15,17.25,17.06,17.22,44700.0,12.6445,12.7183,12.5782,12.6961,44700.0
2010-01-21 13:00:00,17.2,17.24,17.14,17.18,32600.0,12.6814,12.7109,12.6372,12.6667,32600.0
2010-01-21 13:30:00,17.18,17.26,17.12,17.18,38700.0,12.6667,12.7256,12.6224,12.6667,38700.0
2010-01-21 14:00:00,17.18,17.28,17.1,17.25,40500.0,12.6667,12.7404,12.6077,12.7183,40500.0
2010-01-21 14:30:00,17.23,17.28,17.1,17.16,65900.0,12.7035,12.7404,12.6077,12.6519,65900.0
2010-01-21 15:00:00,17.16,17.31,17.15,17.28,201700.0,12.6519,12.7625,12.6445,12.7404,201700.0
2010-01-21 15:30:00,17.27,17.38,17.21,17.25,381500.0,12.733,12.8141,12.6888,12.7183,381500.0
2010-01-22 09:30:00,17.14,17.83,16.96,17.63,124400.0,12.6372,13.1459,12.5044,12.9984,124400.0
2010-01-22 10:00:00,17.64,17.66,17.36,17.59,212200.0,13.0058,13.0205,12.7994,12.9689,212200.0
2010-01-22 10:30:00,17.59,17.8,17.5,17.8,59900.0,12.9689,13.1238,12.9026,13.1238,59900.0
2010-01-22 11:00:00,17.82,18.25,17.82,18.25,229300.0,13.1385,13.4556,13.1385,13.4556,229300.0
2010-01-22 11:30:00,18.24,18.35,17.95,18.08,220900.0,13.4482,13.5293,13.2344,13.3302,220900.0
2010-01-22 12:00:00,18.07,18.07,17.86,17.89,53600.0,13.3228,13.3228,13.168,13.1901,53600.0
2010-01-22 12:30:00,17.88,17.9,17.7,17.76,49100.0,13.1828,13.1975,13.05,13.0943,49100.0
2010-01-22 13:00:00,17.76,17.81,17.7,17.72,50200.0,13.0943,13.1311,13.05,13.0648,50200.0
2010-01-22 13:30:00,17.73,17.78,17.55,17.67,68800.0,13.0722,13.109,12.9394,13.0279,68800.0
2010-01-22 14:00:00,17.65,17.65,17.51,17.62,206000.0,13.0132,13.0132,12.91,12.9911,206000.0
2010-01-22 14:30:00,17.62,17.75,17.57,17.63,75400.0,12.9911,13.0869,12.9542,12.9984,75400.0
2010-01-22 15:00:00,17.6,17.68,17.27,17.46,121000.0,12.9763,13.0353,12.733,12.8731,121000.0
2010-01-22 15:30:00,17.44,17.5,17.36,17.41,575800.0,12.8583,12.9026,12.7994,12.8362,575800.0
2010-01-25 09:30:00,17.62,17.62,17.12,17.55,134900.0,12.9911,12.9911,12.6224,12.9394,134900.0
2010-01-25 10:00:00,17.5,17.59,17.17,17.3,145500.0,12.9026,12.9689,12.6593,12.7551,145500.0
2010-01-25 10:30:00,17.31,17.39,17.11,17.29,113500.0,12.7625,12.8215,12.615,12.7478,113500.0
2010-01-25 11:00:00,17.29,17.33,17.05,17.13,73300.0,12.7478,12.7772,12.5708,12.6298,73300.0
2010-01-25 11:30:00,17.13,17.14,16.85,16.99,70300.0,12.6298,12.6372,12.4233,12.5266,70300.0
2010-01-25 12:00:00,16.99,17.31,16.99,17.26,54600.0,12.5266,12.7625,12.5266,12.7256,54600.0
2010-01-25 12:30:00,17.26,17.43,17.2,17.4,30300.0,12.7256,12.851,12.6814,12.8289,30300.0
2010-01-25 13:00:00,17.41,17.5,17.38,17.45,44900.0,12.8362,12.9026,12.8141,12.8657,44900.0
2010-01-25 13:30:00,17.44,17.53,17.33,17.44,39700.0,12.8583,12.9247,12.7772,12.8583,39700.0
2010-01-25 14:00:00,17.43,17.48,17.4,17.48,24800.0,12.851,12.8878,12.8289,12.8878,24800.0
2010-01-25 14:30:00,17.5,17.52,17.46,17.5,40600.0,12.9026,12.9173,12.8731,12.9026,40600.0
2010-01-25 15:00:00,17.51,17.53,17.46,17.47,46500.0,12.91,12.9247,12.8731,12.8805,46500.0
2010-01-25 15:30:00,17.46,17.57,17.39,17.43,139500.0,12.8731,12.9542,12.8215,12.851,139500.0
2010-01-26 09:30:00,17.31,17.66,17.09,17.65,86600.0,12.7625,13.0205,12.6003,13.0132,86600.0
2010-01-26 10:00:00,17.66,17.88,17.56,17.75,79600.0,13.0205,13.1828,12.9468,13.0869,79600.0
2010-01-26 10:30:00,17.75,17.86,17.64,17.74,72500.0,13.0869,13.168,13.0058,13.0795,72500.0
2010-01-26 11:00:00,17.74,17.87,17.73,17.79,28700.0,13.0795,13.1754,13.0722,13.1164,28700.0
2010-01-26 11:30:00,17.78,18.0,17.76,17.93,49700.0,13.109,13.2712,13.0943,13.2196,49700.0
2010-01-26 12:00:00,17.93,17.96,17.82,17.85,43500.0,13.2196,13.2417,13.1385,13.1606,43500.0
2010-01-26 12:30:00,17.86,17.91,17.77,17.79,52500.0,13.168,13.2049,13.1017,13.1164,52500.0
2010-01-26 13:00:00,17.79,17.79,17.59,17.65,63500.0,13.1164,13.1164,12.9689,13.0132,63500.0
2010-01-26 13:30:00,17.65,17.69,17.6,17.61,69300.0,13.0132,13.0427,12.9763,12.9837,69300.0
2010-01-26 14:00:00,17.65,17.67,17.48,17.51,86500.0,13.0132,13.0279,12.8878,12.91,86500.0
2010-01-26 14:30:00,17.51,17.57,17.41,17.45,107100.0,12.91,12.9542,12.8362,12.8657,107100.0
2010-01-26 15:00:00,17.44,17.48,17.12,17.12,166200.0,12.8583,12.8878,12.6224,12.6224,166200.0
2010-01-26 15:30:00,17.15,17.26,17.07,17.18,437700.0,12.6445,12.7256,12.5855,12.6667,437700.0
2010-01-27 09:30:00,17.02,17.74,17.0,17.54,180400.0,12.5487,13.0795,12.5339,12.9321,180400.0
2010-01-27 10:00:00,17.54,17.6,17.19,17.49,134500.0,12.9321,12.9763,12.674,12.8952,134500.0
2010-01-27 10:30:00,17.5,17.55,17.33,17.42,82100.0,12.9026,12.9394,12.7772,12.8436,82100.0
2010-01-27 11:00:00,17.42,17.45,17.34,17.39,40700.0,12.8436,12.8657,12.7846,12.8215,40700.0
2010-01-27 11:30:00,17.41,17.51,17.31,17.45,71400.0,12.8362,12.91,12.7625,12.8657,71400.0
2010-01-27 12:00:00,17.44,17.5,17.35,17.41,35500.0,12.8583,12.9026,12.792,12.8362,35500.0
2010-01-27 12:30:00,17.42,17.46,17.35,17.4,35000.0,12.8436,12.8731,12.792,12.8289,35000.0
2010-01-27 13:00:00,17.39,17.54,17.38,17.48,102500.0,12.8215,12.9321,12.8141,12.8878,102500.0
2010-01-27 13:30:00,17.47,17.53,17.46,17.53,74300.0,12.8805,12.9247,12.8731,12.9247,74300.0
2010-01-27 14:00:00,17.54,17.85,17.45,17.76,75700.0,12.9321,13.1606,12.8657,13.0943,75700.0
2010-01-27 14:30:00,17.78,18.1,17.76,17.93,121700.0,13.109,13.345,13.0943,13.2196,121700.0
2010-01-27 15:00:00,17.93,18.16,17.92,18.04,186800.0,13.2196,13.3892,13.2122,13.3007,186800.0
2010-01-27 15:30:00,18.04,18.13,17.88,18.0,271000.0,13.3007,13.3671,13.1828,13.2712,271000.0
2010-01-28 09:30:00,17.11,17.9,16.89,16.98,505800.0,12.615,13.1975,12.4528,12.5192,505800.0
2010-01-28 10:00:00,16.95,17.01,16.76,16.99,184100.0,12.4971,12.5413,12.357,12.5266,184100.0
2010-01-28 10:30:00,16.99,17.02,16.89,17.02,83900.0,12.5266,12.5487,12.4528,12.5487,83900.0
2010-01-28 11:00:00,17.01,17.03,16.51,16.55,106000.0,12.5413,12.5561,12.1727,12.2022,106000.0
2010-01-28 11:30:00,16.57,16.84,16.15,16.71,154600.0,12.2169,12.416,11.9072,12.3201,154600.0
2010-01-28 12:00:00,16.7,16.88,16.61,16.88,82800.0,12.3128,12.4455,12.2464,12.4455,82800.0
2010-01-28 12:30:00,16.88,17.02,16.88,16.98,240600.0,12.4455,12.5487,12.4455,12.5192,240600.0
2010-01-28 13:00:00,17.0,17.14,16.9,17.11,131800.0,12.5339,12.6372,12.4602,12.615,131800.0
2010-01-28 13:30:00,17.13,17.17,16.98,17.04,260200.0,12.6298,12.6593,12.5192,12.5634,260200.0
2010-01-28 14:00:00,17.01,17.07,16.9,17.02,115800.0,12.5413,12.5855,12.4602,12.5487,115800.0
2010-01-28 14:30:00,17.02,17.08,16.98,17.05,124100.0,12.5487,12.5929,12.5192,12.5708,124100.0
2010-01-28 15:00:00,17.05,17.13,16.91,16.92,218600.0,12.5708,12.6298,12.4676,12.475,218600.0
2010-01-28 15:30:00,16.92,17.07,16.74,16.8,281300.0,12.475,12.5855,12.3422,12.3865,281300.0
2010-01-29 09:30:00,17.0,17.43,17.0,17.34,190900.0,12.5339,12.851,12.5339,12.7846,190900.0
2010-01-29 10:00:00,17.34,17.34,17.14,17.26,145500.0,12.7846,12.7846,12.6372,12.7256,145500.0
2010-01-29 10:30:00,17.27,17.31,17.05,17.19,75500.0,12.733,12.7625,12.5708,12.674,75500.0
2010-01-29 11:00:00,17.18,17.22,16.89,16.95,70400.0,12.6667,12.6961,12.4528,12.4971,70400.0
2010-01-29 11:30:00,16.98,17.0,16.81,16.81,58000.0,12.5192,12.5339,12.3939,12.3939,58000.0
2010-01-29 12:00:00,16.83,16.95,16.81,16.93,31300.0,12.4086,12.4971,12.3939,12.4823,31300.0
2010-01-29 12:30:00,16.93,17.0,16.82,16.96,37600.0,12.4823,12.5339,12.4012,12.5044,37600.0
2010-01-29 13:00:00,16.95,16.99,16.89,16.96,30000.0,12.4971,12.5266,12.4528,12.5044,30000.0
2010-01-29 13:30:00,16.97,16.98,16.8,16.87,54100.0,12.5118,12.5192,12.3865,12.4381,54100.0
2010-01-29 14:00:00,16.87,16.9,16.75,16.79,33700.0,12.4381,12.4602,12.3496,12.3791,33700.0
2010-01-29 14:30:00,16.8,16.8,16.53,16.59,51400.0,12.3865,12.3865,12.1874,12.2316,51400.0
2010-01-29 15:00:00,16.59,16.63,16.38,16.45,81200.0,12.2316,12.2611,12.0768,12.1284,81200.0
2010-01-29 15:30:00,16.44,16.49,16.29,16.44,173400.0,12.1211,12.1579,12.0105,12.1211,173400.0
2010-02-01 09:30:00,16.62,16.77,16.43,16.54,57500.0,12.2538,12.3644,12.1137,12.1948,57500.0
2010-02-01 10:00:00,16.55,16.6,16.34,16.46,47400.0,12.2022,12.239,12.0473,12.1358,47400.0
2010-02-01 10:30:00,16.47,16.54,16.12,16.15,94800.0,12.1432,12.1948,11.8851,11.9072,94800.0
2010-02-01 11:00:00,16.15,16.32,16.09,16.32,106000.0,11.9072,12.0326,11.863,12.0326,106000.0
2010-02-01 11:30:00,16.33,16.37,16.12,16.12,46200.0,12.04,12.0694,11.8851,11.8851,46200.0
2010-02-01 12:00:00,16.12,16.2,16.1,16.19,31600.0,11.8851,11.9441,11.8704,11.9367,31600.0
2010-02-01 12:30:00,16.19,16.33,16.19,16.28,66000.0,11.9367,12.04,11.9367,12.0031,66000.0
2010-02-01 13:00:00,16.28,16.32,16.24,16.28,53800.0,12.0031,12.0326,11.9736,12.0031,53800.0
2010-02-01 13:30:00,16.3,16.38,16.28,16.32,32800.0,12.0178,12.0768,12.0031,12.0326,32800.0
2010-02-01 14:00:00,16.32,16.43,16.27,16.37,29800.0,12.0326,12.1137,11.9957,12.0694,29800.0
2010-02-01 14:30:00,16.39,16.46,16.32,16.32,38200.0,12.0842,12.1358,12.0326,12.0326,38200.0
2010-02-01 15:00:00,16.34,16.49,16.33,16.45,63500.0,12.0473,12.1579,12.04,12.1284,63500.0
2010-02-01 15:30:00,16.45,16.6,16.44,16.58,134800.0,12.1284,12.239,12.1211,12.2243,134800.0
2010-02-02 09:30:00,16.55,16.65,16.29,16.39,61600.0,12.2022,12.2759,12.0105,12.0842,61600.0
2010-02-02 10:00:00,16.39,16.62,16.29,16.45,55400.0,12.0842,12.2538,12.0105,12.1284,55400.0
2010-02-02 10:30:00,16.45,16.5,16.33,16.38,27000.0,12.1284,12.1653,12.04,12.0768,27000.0
2010-02-02 11:00:00,16.37,16.38,16.26,16.29,21000.0,12.0694,12.0768,11.9883,12.0105,21000.0
2010-02-02 11:30:00,16.29,16.45,16.25,16.45,51200.0,12.0105,12.1284,11.981,12.1284,51200.0
2010-02-02 12:00:00,16.44,16.62,16.41,16.6,38100.0,12.1211,12.2538,12.0989,12.239,38100.0
2010-02-02 12:30:00,16.6,16.61,16.5,16.5,28300.0,12.239,12.2464,12.1653,12.1653,28300.0
2010-02-02 13:00:00,16.5,16.52,16.41,16.5,29100.0,12.1653,12.18,12.0989,12.1653,29100.0
2010-02-02 13:30:00,16.5,16.63,16.43,16.45,35700.0,12.1653,12.2611,12.1137,12.1284,35700.0
2010-02-02 14:00:00,16.44,16.49,16.39,16.45,30700.0,12.1211,12.1579,12.0842,12.1284,30700.0
2010-02-02 14:30:00,16.44,16.45,16.36,16.43,41100.0,12.1211,12.1284,12.0621,12.1137,41100.0
2010-02-02 15:00:00,16.45,16.59,16.42,16.52,36000.0,12.1284,12.2316,12.1063,12.18,36000.0
2010-02-02 15:30:00,16.54,16.58,16.48,16.49,92600.0,12.1948,12.2243,12.1505,12.1579,92600.0
2010-02-03 09:30:00,16.43,16.53,16.29,16.35,37600.0,12.1137,12.1874,12.0105,12.0547,37600.0
2010-02-03 10:00:00,16.33,16.34,16.11,16.13,54800.0,12.04,12.0473,11.8777,11.8925,54800.0
2010-02-03 10:30:00,16.12,16.15,15.74,15.83,115400.0,11.8851,11.9072,11.605,11.6713,115400.0
2010-02-03 11:00:00,15.81,16.07,15.77,15.93,57300.0,11.6566,11.8483,11.6271,11.745,57300.0
2010-02-03 11:30:00,15.94,15.94,15.61,15.65,69400.0,11.7524,11.7524,11.5091,11.5386,69400.0
2010-02-03 12:00:00,15.66,15.83,15.65,15.76,59500.0,11.546,11.6713,11.5386,11.6197,59500.0
2010-02-03 12:30:00,15.78,15.89,15.78,15.86,41300.0,11.6344,11.7155,11.6344,11.6934,41300.0
2010-02-03 13:00:00,15.86,16.04,15.86,16.02,36300.0,11.6934,11.8261,11.6934,11.8114,36300.0
2010-02-03 13:30:00,16.04,16.06,15.96,15.97,22000.0,11.8261,11.8409,11.7672,11.7745,22000.0
2010-02-03 14:00:00,15.98,16.01,15.95,15.99,43400.0,11.7819,11.804,11.7598,11.7893,43400.0
2010-02-03 14:30:00,15.98,16.1,15.96,16.1,89100.0,11.7819,11.8704,11.7672,11.8704,89100.0
2010-02-03 15:00:00,16.1,16.16,16.04,16.09,116500.0,11.8704,11.9146,11.8261,11.863,116500.0
2010-02-03 15:30:00,16.08,16.21,16.07,16.17,148500.0,11.8556,11.9515,11.8483,11.922,148500.0
2010-02-04 09:30:00,15.98,15.98,15.28,15.3,101300.0,11.7819,11.7819,11.2658,11.2805,101300.0
2010-02-04 10:00:00,15.31,15.65,15.31,15.44,108100.0,11.2879,11.5386,11.2879,11.3838,108100.0
2010-02-04 10:30:00,15.49,15.54,15.42,15.45,28800.0,11.4206,11.4575,11.369,11.3911,28800.0
2010-02-04 11:00:00,15.44,15.52,15.42,15.52,22300.0,11.3838,11.4427,11.369,11.4427,22300.0
2010-02-04 11:30:00,15.53,15.71,15.46,15.64,67800.0,11.4501,11.5828,11.3985,11.5312,67800.0
2010-02-04 12:00:00,15.64,15.67,15.55,15.56,27800.0,11.5312,11.5533,11.4649,11.4722,27800.0
2010-02-04 12:30:00,15.55,15.57,15.43,15.47,41400.0,11.4649,11.4796,11.3764,11.4059,41400.0
2010-02-04 13:00:00,15.46,15.59,15.43,15.55,25500.0,11.3985,11.4944,11.3764,11.4649,25500.0
2010-02-04 13:30:00,15.54,15.54,15.37,15.39,40500.0,11.4575,11.4575,11.3322,11.3469,40500.0
2010-02-04 14:00:00,15.4,15.46,15.31,15.43,50900.0,11.3543,11.3985,11.2879,11.3764,50900.0
2010-02-04 14:30:00,15.43,15.48,15.4,15.45,32000.0,11.3764,11.4133,11.3543,11.3911,32000.0
2010-02-04 15:00:00,15.43,15.46,15.23,15.25,96400.0,11.3764,11.3985,11.2289,11.2437,96400.0
2010-02-04 15:30:00,15.25,15.29,15.19,15.19,153800.0,11.2437,11.2732,11.1994,11.1994,153800.0
2010-02-05 09:30:00,15.3,15.72,15.21,15.41,77700.0,11.2805,11.5902,11.2142,11.3616,77700.0
2010-02-05 10:00:00,15.44,15.52,15.32,15.47,55000.0,11.3838,11.4427,11.2953,11.4059,55000.0
2010-02-05 10:30:00,15.48,15.7,15.47,15.63,48700.0,11.4133,11.5755,11.4059,11.5238,48700.0
2010-02-05 11:00:00,15.64,15.64,15.41,15.41,40600.0,11.5312,11.5312,11.3616,11.3616,40600.0
2010-02-05 11:30:00,15.45,15.51,15.14,15.31,44600.0,11.3911,11.4354,11.1626,11.2879,44600.0
2010-02-05 12:00:00,15.33,15.37,15.19,15.27,33900.0,11.3027,11.3322,11.1994,11.2584,33900.0
2010-02-05 12:30:00,15.27,15.28,15.12,15.25,33000.0,11.2584,11.2658,11.1478,11.2437,33000.0
2010-02-05 13:00:00,15.24,15.24,15.06,15.07,19200.0,11.2363,11.2363,11.1036,11.111,19200.0
2010-02-05 13:30:00,15.07,15.11,14.76,14.83,58900.0,11.111,11.1405,10.8824,10.934,58900.0
2010-02-05 14:00:00,14.85,15.05,14.84,15.02,49500.0,10.9488,11.0962,10.9414,11.0741,49500.0
2010-02-05 14:30:00,15.02,15.11,14.91,15.0,60500.0,11.0741,11.1405,10.993,11.0594,60500.0
2010-02-05 15:00:00,15.0,15.39,15.0,15.2,126200.0,11.0594,11.3469,11.0594,11.2068,126200.0
2010-02-05 15:30:00,15.22,15.41,15.19,15.37,142000.0,11.2216,11.3616,11.1994,11.3322,142000.0
2010-02-08 09:30:00,15.29,15.41,14.89,15.11,40400.0,11.2806,11.3691,10.9855,11.1478,40400.0
2010-02-08 10:00:00,15.13,15.23,15.0,15.11,56900.0,11.1625,11.2363,11.0666,11.1478,56900.0
2010-02-08 10:30:00,15.11,15.25,15.05,15.2,39500.0,11.1478,11.2511,11.1035,11.2142,39500.0
2010-02-08 11:00:00,15.19,15.4,15.1,15.37,111800.0,11.2068,11.3617,11.1404,11.3396,111800.0
2010-02-08 11:30:00,15.34,15.38,15.2,15.38,21000.0,11.3175,11.347,11.2142,11.347,21000.0
2010-02-08 12:00:00,15.39,15.42,15.33,15.34,25800.0,11.3544,11.3765,11.3101,11.3175,25800.0
2010-02-08 12:30:00,15.36,15.43,15.3,15.34,12300.0,11.3322,11.3839,11.288,11.3175,12300.0
2010-02-08 13:00:00,15.34,15.36,15.15,15.19,51700.0,11.3175,11.3322,11.1773,11.2068,51700.0
2010-02-08 13:30:00,15.22,15.23,15.16,15.23,56000.0,11.2289,11.2363,11.1847,11.2363,56000.0
2010-02-08 14:00:00,15.23,15.39,15.22,15.39,30500.0,11.2363,11.3544,11.2289,11.3544,30500.0
2010-02-08 14:30:00,15.36,15.48,15.3,15.35,54300.0,11.3322,11.4208,11.288,11.3249,54300.0
2010-02-08 15:00:00,15.35,15.47,15.31,15.44,80200.0,11.3249,11.4134,11.2953,11.3913,80200.0
2010-02-08 15:30:00,15.43,15.49,15.15,15.17,185500.0,11.3839,11.4281,11.1773,11.1921,185500.0
2010-02-09 09:30:00,15.46,15.66,15.24,15.24,107500.0,11.406,11.5536,11.2437,11.2437,107500.0
2010-02-09 10:00:00,15.28,15.51,15.22,15.39,51200.0,11.2732,11.4429,11.2289,11.3544,51200.0
2010-02-09 10:30:00,15.36,15.41,15.25,15.29,51800.0,11.3322,11.3691,11.2511,11.2806,51800.0
2010-02-09 11:00:00,15.29,15.4,15.11,15.14,102700.0,11.2806,11.3617,11.1478,11.1699,102700.0
2010-02-09 11:30:00,15.1,15.5,15.07,15.35,47000.0,11.1404,11.4355,11.1183,11.3249,47000.0
2010-02-09 12:00:00,15.35,15.59,15.32,15.51,39600.0,11.3249,11.5019,11.3027,11.4429,39600.0
2010-02-09 12:30:00,15.51,15.55,15.37,15.45,77000.0,11.4429,11.4724,11.3396,11.3986,77000.0
2010-02-09 13:00:00,15.45,15.51,15.42,15.43,27700.0,11.3986,11.4429,11.3765,11.3839,27700.0
2010-02-09 13:30:00,15.44,15.5,15.43,15.49,29600.0,11.3913,11.4355,11.3839,11.4281,29600.0
2010-02-09 14:00:00,15.48,15.51,15.44,15.48,38600.0,11.4208,11.4429,11.3913,11.4208,38600.0
2010-02-09 14:30:00,15.48,15.56,15.42,15.44,59200.0,11.4208,11.4798,11.3765,11.3913,59200.0
2010-02-09 15:00:00,15.44,15.64,15.44,15.58,59400.0,11.3913,11.5388,11.3913,11.4945,59400.0
2010-02-09 15:30:00,15.58,15.6,15.48,15.54,111400.0,11.4945,11.5093,11.4208,11.465,111400.0
2010-02-10 09:30:00,15.45,15.65,15.37,15.56,43800.0,11.3986,11.5462,11.3396,11.4798,43800.0
2010-02-10 10:00:00,15.55,15.62,15.48,15.53,54700.0,11.4724,11.5241,11.4208,11.4577,54700.0
2010-02-10 10:30:00,15.5,15.69,15.46,15.57,21600.0,11.4355,11.5757,11.406,11.4872,21600.0
2010-02-10 11:00:00,15.57,15.62,15.46,15.54,23700.0,11.4872,11.5241,11.406,11.465,23700.0
2010-02-10 11:30:00,15.54,15.59,15.41,15.44,10900.0,11.465,11.5019,11.3691,11.3913,10900.0
2010-02-10 12:00:00,15.44,15.54,15.39,15.54,19000.0,11.3913,11.465,11.3544,11.465,19000.0
2010-02-10 12:30:00,15.56,15.63,15.52,15.62,13200.0,11.4798,11.5314,11.4503,11.5241,13200.0
2010-02-10 13:00:00,15.63,15.9,15.63,15.87,34100.0,11.5314,11.7306,11.5314,11.7085,34100.0
2010-02-10 13:30:00,15.87,15.92,15.78,15.84,42200.0,11.7085,11.7454,11.6421,11.6864,42200.0
2010-02-10 14:00:00,15.84,15.93,15.75,15.78,41400.0,11.6864,11.7528,11.62,11.6421,41400.0
2010-02-10 14:30:00,15.77,15.78,15.63,15.65,47900.0,11.6347,11.6421,11.5314,11.5462,47900.0
2010-02-10 15:00:00,15.65,15.72,15.6,15.67,43300.0,11.5462,11.5978,11.5093,11.5609,43300.0
2010-02-10 15:30:00,15.67,15.67,15.5,15.52,132000.0,11.5609,11.5609,11.4355,11.4503,132000.0
2010-02-11 09:30:00,15.46,15.59,15.27,15.47,40300.0,11.406,11.5019,11.2658,11.4134,40300.0
2010-02-11 10:00:00,15.47,16.23,15.38,16.23,189500.0,11.4134,11.9741,11.347,11.9741,189500.0
2010-02-11 10:30:00,16.21,16.21,15.93,15.96,104500.0,11.9593,11.9593,11.7528,11.7749,104500.0
2010-02-11 11:00:00,15.96,16.05,15.92,15.98,60500.0,11.7749,11.8413,11.7454,11.7897,60500.0
2010-02-11 11:30:00,15.98,16.18,15.98,16.08,25900.0,11.7897,11.9372,11.7897,11.8634,25900.0
2010-02-11 12:00:00,16.08,16.12,15.98,15.99,29800.0,11.8634,11.8929,11.7897,11.797,29800.0
2010-02-11 12:30:00,15.99,16.02,15.97,16.01,23100.0,11.797,11.8192,11.7823,11.8118,23100.0
2010-02-11 13:00:00,16.0,16.18,15.98,16.14,16300.0,11.8044,11.9372,11.7897,11.9077,16300.0
2010-02-11 13:30:00,16.14,16.17,15.98,16.02,27800.0,11.9077,11.9298,11.7897,11.8192,27800.0
2010-02-11 14:00:00,16.0,16.05,15.94,16.02,37800.0,11.8044,11.8413,11.7601,11.8192,37800.0
2010-02-11 14:30:00,16.01,16.04,15.97,16.0,75400.0,11.8118,11.8339,11.7823,11.8044,75400.0
2010-02-11 15:00:00,16.0,16.01,15.95,15.95,135200.0,11.8044,11.8118,11.7675,11.7675,135200.0
2010-02-11 15:30:00,15.95,15.97,15.85,15.95,401700.0,11.7675,11.7823,11.6937,11.7675,401700.0
2010-02-12 09:30:00,15.78,15.79,15.47,15.56,171400.0,11.6421,11.6495,11.4134,11.4798,171400.0
2010-02-12 10:00:00,15.6,15.65,15.38,15.45,190300.0,11.5093,11.5462,11.347,11.3986,190300.0
2010-02-12 10:30:00,15.47,15.55,15.4,15.51,63000.0,11.4134,11.4724,11.3617,11.4429,63000.0
2010-02-12 11:00:00,15.5,15.65,15.48,15.58,36700.0,11.4355,11.5462,11.4208,11.4945,36700.0
2010-02-12 11:30:00,15.58,15.64,15.54,15.59,13000.0,11.4945,11.5388,11.465,11.5019,13000.0
2010-02-12 12:00:00,15.6,15.6,15.5,15.5,59300.0,11.5093,11.5093,11.4355,11.4355,59300.0
2010-02-12 12:30:00,15.52,15.56,15.48,15.51,38000.0,11.4503,11.4798,11.4208,11.4429,38000.0
2010-02-12 13:00:00,15.5,15.5,15.48,15.5,51600.0,11.4355,11.4355,11.4208,11.4355,51600.0
2010-02-12 13:30:00,15.49,15.59,15.48,15.5,47400.0,11.4281,11.5019,11.4208,11.4355,47400.0
2010-02-12 14:00:00,15.49,15.57,15.49,15.55,84100.0,11.4281,11.4872,11.4281,11.4724,84100.0
2010-02-12 14:30:00,15.55,15.61,15.49,15.53,75700.0,11.4724,11.5167,11.4281,11.4577,75700.0
2010-02-12 15:00:00,15.52,15.54,15.43,15.44,87300.0,11.4503,11.465,11.3839,11.3913,87300.0
2010-02-12 15:30:00,15.44,15.49,15.37,15.47,318300.0,11.3913,11.4281,11.3396,11.4134,318300.0
2010-02-16 09:30:00,15.67,15.75,15.3,15.54,58700.0,11.5609,11.62,11.288,11.465,58700.0
2010-02-16 10:00:00,15.52,15.54,15.27,15.37,51300.0,11.4503,11.465,11.2658,11.3396,51300.0
2010-02-16 10:30:00,15.37,15.41,15.28,15.29,70000.0,11.3396,11.3691,11.2732,11.2806,70000.0
2010-02-16 11:00:00,15.28,15.28,15.19,15.21,56900.0,11.2732,11.2732,11.2068,11.2216,56900.0
2010-02-16 11:30:00,15.23,15.32,15.23,15.29,43900.0,11.2363,11.3027,11.2363,11.2806,43900.0
2010-02-16 12:00:00,15.3,15.31,15.28,15.31,29800.0,11.288,11.2953,11.2732,11.2953,29800.0
2010-02-16 12:30:00,15.29,15.29,15.22,15.25,36500.0,11.2806,11.2806,11.2289,11.2511,36500.0
2010-02-16 13:00:00,15.25,15.38,15.24,15.38,58200.0,11.2511,11.347,11.2437,11.347,58200.0
2010-02-16 13:30:00,15.39,15.41,15.35,15.4,34800.0,11.3544,11.3691,11.3249,11.3617,34800.0
2010-02-16 14:00:00,15.41,15.41,15.34,15.4,38400.0,11.3691,11.3691,11.3175,11.3617,38400.0
2010-02-16 14:30:00,15.4,15.4,15.35,15.38,78200.0,11.3617,11.3617,11.3249,11.347,78200.0
2010-02-16 15:00:00,15.38,15.45,15.37,15.43,75100.0,11.347,11.3986,11.3396,11.3839,75100.0
2010-02-16 15:30:00,15.44,15.64,15.43,15.61,254700.0,11.3913,11.5388,11.3839,11.5167,254700.0
2010-02-17 09:30:00,15.75,15.94,15.7,15.86,37000.0,11.62,11.7601,11.5831,11.7011,37000.0
2010-02-17 10:00:00,15.86,15.92,15.84,15.87,39000.0,11.7011,11.7454,11.6864,11.7085,39000.0
2010-02-17 10:30:00,15.87,15.94,15.81,15.84,21800.0,11.7085,11.7601,11.6642,11.6864,21800.0
2010-02-17 11:00:00,15.85,15.86,15.72,15.72,42000.0,11.6937,11.7011,11.5978,11.5978,42000.0
2010-02-17 11:30:00,15.72,15.72,15.61,15.62,41600.0,11.5978,11.5978,11.5167,11.5241,41600.0
2010-02-17 12:00:00,15.61,15.62,15.57,15.57,28500.0,11.5167,11.5241,11.4872,11.4872,28500.0
2010-02-17 12:30:00,15.58,15.6,15.55,15.6,18500.0,11.4945,11.5093,11.4724,11.5093,18500.0
2010-02-17 13:00:00,15.59,15.64,15.57,15.6,31700.0,11.5019,11.5388,11.4872,11.5093,31700.0
2010-02-17 13:30:00,15.6,15.62,15.59,15.6,21000.0,11.5093,11.5241,11.5019,11.5093,21000.0
2010-02-17 14:00:00,15.61,15.65,15.54,15.6,24900.0,11.5167,11.5462,11.465,11.5093,24900.0
2010-02-17 14:30:00,15.59,15.64,15.59,15.63,18300.0,11.5019,11.5388,11.5019,11.5314,18300.0
2010-02-17 15:00:00,15.63,15.64,15.56,15.58,55600.0,11.5314,11.5388,11.4798,11.4945,55600.0
2010-02-17 15:30:00,15.58,15.72,15.57,15.71,111400.0,11.4945,11.5978,11.4872,11.5905,111400.0
2010-02-18 09:30:00,15.73,15.91,15.72,15.9,38200.0,11.6052,11.738,11.5978,11.7306,38200.0
2010-02-18 10:00:00,15.91,15.94,15.82,15.89,37600.0,11.738,11.7601,11.6716,11.7233,37600.0
2010-02-18 10:30:00,15.88,15.99,15.87,15.97,26100.0,11.7159,11.797,11.7085,11.7823,26100.0
2010-02-18 11:00:00,15.97,16.01,15.96,16.0,19800.0,11.7823,11.8118,11.7749,11.8044,19800.0
2010-02-18 11:30:00,16.0,16.02,15.96,15.97,22700.0,11.8044,11.8192,11.7749,11.7823,22700.0
2010-02-18 12:00:00,15.96,16.0,15.91,16.0,50200.0,11.7749,11.8044,11.738,11.8044,50200.0
2010-02-18 12:30:00,16.0,16.02,15.97,16.02,35700.0,11.8044,11.8192,11.7823,11.8192,35700.0
2010-02-18 13:00:00,16.02,16.07,15.99,16.0,15500.0,11.8192,11.8561,11.797,11.8044,15500.0
2010-02-18 13:30:00,16.0,16.04,15.99,16.04,21800.0,11.8044,11.8339,11.797,11.8339,21800.0
2010-02-18 14:00:00,16.04,16.07,16.0,16.07,10200.0,11.8339,11.8561,11.8044,11.8561,10200.0
2010-02-18 14:30:00,16.07,16.14,16.05,16.12,186500.0,11.8561,11.9077,11.8413,11.8929,186500.0
2010-02-18 15:00:00,16.13,16.15,16.09,16.14,57600.0,11.9003,11.9151,11.8708,11.9077,57600.0
2010-02-18 15:30:00,16.13,16.21,16.13,16.21,113700.0,11.9003,11.9593,11.9003,11.9593,113700.0
2010-02-19 09:30:00,16.17,16.35,16.07,16.25,71200.0,11.9298,12.0626,11.8561,11.9889,71200.0
2010-02-19 10:00:00,16.23,16.38,16.2,16.35,35700.0,11.9741,12.0848,11.952,12.0626,35700.0
2010-02-19 10:30:00,16.37,16.39,16.31,16.33,39300.0,12.0774,12.0921,12.0331,12.0479,39300.0
2010-02-19 11:00:00,16.34,16.38,16.26,16.36,39800.0,12.0553,12.0848,11.9962,12.07,39800.0
2010-02-19 11:30:00,16.36,16.54,16.35,16.49,49100.0,12.07,12.2028,12.0626,12.1659,49100.0
2010-02-19 12:00:00,16.49,16.49,16.43,16.44,48200.0,12.1659,12.1659,12.1217,12.129,48200.0
2010-02-19 12:30:00,16.45,16.6,16.42,16.58,52300.0,12.1364,12.2471,12.1143,12.2323,52300.0
2010-02-19 13:00:00,16.58,16.59,16.47,16.49,20000.0,12.2323,12.2397,12.1512,12.1659,20000.0
2010-02-19 13:30:00,16.48,16.57,16.47,16.51,45000.0,12.1585,12.2249,12.1512,12.1807,45000.0
2010-02-19 14:00:00,16.51,16.59,16.48,16.59,61600.0,12.1807,12.2397,12.1585,12.2397,61600.0
2010-02-19 14:30:00,16.59,16.61,16.58,16.6,25300.0,12.2397,12.2545,12.2323,12.2471,25300.0
2010-02-19 15:00:00,16.59,16.61,16.5,16.51,157000.0,12.2397,12.2545,12.1733,12.1807,157000.0
2010-02-19 15:30:00,16.5,16.6,16.5,16.54,170700.0,12.1733,12.2471,12.1733,12.2028,170700.0
2010-02-22 09:30:00,16.64,16.86,16.6,16.86,57800.0,12.2766,12.4389,12.2471,12.4389,57800.0
2010-02-22 10:00:00,16.84,16.88,16.72,16.86,37800.0,12.4241,12.4537,12.3356,12.4389,37800.0
2010-02-22 10:30:00,16.86,16.99,16.86,16.93,63400.0,12.4389,12.5348,12.4389,12.4905,63400.0
2010-02-22 11:00:00,16.93,16.94,16.83,16.88,82700.0,12.4905,12.4979,12.4168,12.4537,82700.0
2010-02-22 11:30:00,16.9,16.94,16.87,16.9,28600.0,12.4684,12.4979,12.4463,12.4684,28600.0
2010-02-22 12:00:00,16.9,16.9,16.84,16.88,17600.0,12.4684,12.4684,12.4241,12.4537,17600.0
2010-02-22 12:30:00,16.88,16.92,16.81,16.91,1469700.0,12.4537,12.4832,12.402,12.4758,1469700.0
2010-02-22 13:00:00,16.94,16.97,16.92,16.93,51000.0,12.4979,12.5201,12.4832,12.4905,51000.0
2010-02-22 13:30:00,16.93,17.0,16.93,16.95,71900.0,12.4905,12.5422,12.4905,12.5053,71900.0
2010-02-22 14:00:00,16.95,16.98,16.91,16.92,46200.0,12.5053,12.5274,12.4758,12.4832,46200.0
2010-02-22 14:30:00,16.92,17.0,16.92,16.99,37400.0,12.4832,12.5422,12.4832,12.5348,37400.0
2010-02-22 15:00:00,16.99,17.0,16.99,17.0,43500.0,12.5348,12.5422,12.5348,12.5422,43500.0
2010-02-22 15:30:00,17.0,17.0,16.85,16.86,168500.0,12.5422,12.5422,12.4315,12.4389,168500.0
2010-02-23 09:30:00,16.86,16.87,16.66,16.66,22400.0,12.4389,12.4463,12.2913,12.2913,22400.0
2010-02-23 10:00:00,16.65,16.65,16.3,16.38,65300.0,12.284,12.284,12.0257,12.0848,65300.0
2010-02-23 10:30:00,16.38,16.44,16.25,16.26,34800.0,12.0848,12.129,11.9889,11.9962,34800.0
2010-02-23 11:00:00,16.26,16.31,16.1,16.24,44800.0,11.9962,12.0331,11.8782,11.9815,44800.0
2010-02-23 11:30:00,16.24,16.32,16.24,16.29,11800.0,11.9815,12.0405,11.9815,12.0184,11800.0
2010-02-23 12:00:00,16.28,16.29,16.23,16.29,49000.0,12.011,12.0184,11.9741,12.0184,49000.0
2010-02-23 12:30:00,16.29,16.32,16.22,16.26,25700.0,12.0184,12.0405,11.9667,11.9962,25700.0
2010-02-23 13:00:00,16.27,16.31,16.24,16.29,13200.0,12.0036,12.0331,11.9815,12.0184,13200.0
2010-02-23 13:30:00,16.29,16.3,16.23,16.25,19000.0,12.0184,12.0257,11.9741,11.9889,19000.0
2010-02-23 14:00:00,16.24,16.35,16.2,16.35,34100.0,11.9815,12.0626,11.952,12.0626,34100.0
2010-02-23 14:30:00,16.34,16.41,16.31,16.37,28700.0,12.0553,12.1069,12.0331,12.0774,28700.0
2010-02-23 15:00:00,16.36,16.47,16.36,16.41,65300.0,12.07,12.1512,12.07,12.1069,65300.0
2010-02-23 15:30:00,16.4,16.41,16.28,16.32,110900.0,12.0995,12.1069,12.011,12.0405,110900.0
2010-02-24 09:30:00,16.4,16.7,16.38,16.63,20000.0,12.0995,12.3209,12.0848,12.2692,20000.0
2010-02-24 10:00:00,16.58,16.7,16.46,16.68,42800.0,12.2323,12.3209,12.1438,12.3061,42800.0
2010-02-24 10:30:00,16.67,17.0,16.64,16.95,56300.0,12.2987,12.5422,12.2766,12.5053,56300.0
2010-02-24 11:00:00,16.96,17.02,16.91,17.02,137300.0,12.5127,12.5569,12.4758,12.5569,137300.0
2010-02-24 11:30:00,17.02,17.12,16.9,17.06,290400.0,12.5569,12.6307,12.4684,12.5865,290400.0
2010-02-24 12:00:00,17.07,17.1,17.0,17.04,24700.0,12.5938,12.616,12.5422,12.5717,24700.0
2010-02-24 12:30:00,17.02,17.05,17.0,17.04,16900.0,12.5569,12.5791,12.5422,12.5717,16900.0
2010-02-24 13:00:00,17.03,17.11,17.03,17.1,47400.0,12.5643,12.6233,12.5643,12.616,47400.0
2010-02-24 13:30:00,17.1,17.17,17.02,17.17,53300.0,12.616,12.6676,12.5569,12.6676,53300.0
2010-02-24 14:00:00,17.15,17.24,17.14,17.19,137500.0,12.6529,12.7192,12.6455,12.6824,137500.0
2010-02-24 14:30:00,17.19,17.2,17.0,17.0,101600.0,12.6824,12.6897,12.5422,12.5422,101600.0
2010-02-24 15:00:00,17.0,17.09,17.0,17.08,42700.0,12.5422,12.6086,12.5422,12.6012,42700.0
2010-02-24 15:30:00,17.07,17.11,17.02,17.06,261800.0,12.5938,12.6233,12.5569,12.5865,261800.0
2010-02-25 09:30:00,16.82,17.25,16.81,17.14,110000.0,12.4094,12.7266,12.402,12.6455,110000.0
2010-02-25 10:00:00,17.16,17.23,16.96,17.06,63200.0,12.6602,12.7119,12.5127,12.5865,63200.0
2010-02-25 10:30:00,17.06,17.21,17.01,17.14,37900.0,12.5865,12.6971,12.5496,12.6455,37900.0
2010-02-25 11:00:00,17.13,17.15,17.05,17.09,50900.0,12.6381,12.6529,12.5791,12.6086,50900.0
2010-02-25 11:30:00,17.09,17.09,16.86,16.89,57100.0,12.6086,12.6086,12.4389,12.461,57100.0
2010-02-25 12:00:00,16.88,16.92,16.77,16.92,74300.0,12.4537,12.4832,12.3725,12.4832,74300.0
2010-02-25 12:30:00,16.91,17.06,16.91,16.99,36200.0,12.4758,12.5865,12.4758,12.5348,36200.0
2010-02-25 13:00:00,16.99,17.03,16.93,16.93,65600.0,12.5348,12.5643,12.4905,12.4905,65600.0
2010-02-25 13:30:00,16.92,17.16,16.9,17.16,98800.0,12.4832,12.6602,12.4684,12.6602,98800.0
2010-02-25 14:00:00,17.17,17.23,17.0,17.01,90400.0,12.6676,12.7119,12.5422,12.5496,90400.0
2010-02-25 14:30:00,17.01,17.07,17.01,17.03,74000.0,12.5496,12.5938,12.5496,12.5643,74000.0
2010-02-25 15:00:00,17.03,17.13,16.99,17.13,121700.0,12.5643,12.6381,12.5348,12.6381,121700.0
2010-02-25 15:30:00,17.13,17.37,17.12,17.37,293100.0,12.6381,12.8152,12.6307,12.8152,293100.0
2010-02-26 09:30:00,17.43,17.47,17.27,17.31,57600.0,12.8594,12.8889,12.7414,12.7709,57600.0
2010-02-26 10:00:00,17.28,17.35,17.14,17.28,74700.0,12.7488,12.8004,12.6455,12.7488,74700.0
2010-02-26 10:30:00,17.27,17.34,17.05,17.1,53800.0,12.7414,12.793,12.5791,12.616,53800.0
2010-02-26 11:00:00,17.1,17.26,17.09,17.22,84300.0,12.616,12.734,12.6086,12.7045,84300.0
2010-02-26 11:30:00,17.21,17.28,17.2,17.28,86700.0,12.6971,12.7488,12.6897,12.7488,86700.0
2010-02-26 12:00:00,17.27,17.31,17.22,17.26,51600.0,12.7414,12.7709,12.7045,12.734,51600.0
2010-02-26 12:30:00,17.26,17.33,17.19,17.26,47500.0,12.734,12.7856,12.6824,12.734,47500.0
2010-02-26 13:00:00,17.24,17.31,17.23,17.31,31100.0,12.7192,12.7709,12.7119,12.7709,31100.0
2010-02-26 13:30:00,17.32,17.43,17.32,17.37,39500.0,12.7783,12.8594,12.7783,12.8152,39500.0
2010-02-26 14:00:00,17.38,17.43,17.33,17.41,34400.0,12.8225,12.8594,12.7856,12.8447,34400.0
2010-02-26 14:30:00,17.42,17.57,17.41,17.54,92900.0,12.852,12.9627,12.8447,12.9406,92900.0
2010-02-26 15:00:00,17.54,17.8,17.52,17.74,200100.0,12.9406,13.1324,12.9258,13.0881,200100.0
2010-02-26 15:30:00,17.75,17.75,17.5,17.52,659100.0,13.0955,13.0955,12.9111,12.9258,659100.0
2010-03-01 09:30:00,17.62,17.72,17.36,17.5,142300.0,12.9996,13.0734,12.8078,12.9111,142300.0
2010-03-01 10:00:00,17.5,17.67,17.46,17.47,72300.0,12.9111,13.0365,12.8816,12.8889,72300.0
2010-03-01 10:30:00,17.48,17.49,17.3,17.3,64300.0,12.8963,12.9037,12.7635,12.7635,64300.0
2010-03-01 11:00:00,17.32,17.32,17.16,17.18,102500.0,12.7783,12.7783,12.6602,12.675,102500.0
2010-03-01 11:30:00,17.18,17.31,17.1,17.31,43600.0,12.675,12.7709,12.616,12.7709,43600.0
2010-03-01 12:00:00,17.32,17.37,17.22,17.22,30500.0,12.7783,12.8152,12.7045,12.7045,30500.0
2010-03-01 12:30:00,17.21,17.27,17.17,17.25,37900.0,12.6971,12.7414,12.6676,12.7266,37900.0
2010-03-01 13:00:00,17.23,17.36,17.23,17.32,25600.0,12.7119,12.8078,12.7119,12.7783,25600.0
2010-03-01 13:30:00,17.32,17.37,17.28,17.35,29300.0,12.7783,12.8152,12.7488,12.8004,29300.0
2010-03-01 14:00:00,17.34,17.35,17.25,17.27,44600.0,12.793,12.8004,12.7266,12.7414,44600.0
2010-03-01 14:30:00,17.27,17.29,17.22,17.23,44700.0,12.7414,12.7561,12.7045,12.7119,44700.0
2010-03-01 15:00:00,17.22,17.25,17.13,17.2,62300.0,12.7045,12.7266,12.6381,12.6897,62300.0
2010-03-01 15:30:00,17.2,17.32,17.16,17.29,128400.0,12.6897,12.7783,12.6602,12.7561,128400.0
2010-03-02 09:30:00,17.27,17.4,17.22,17.38,66100.0,12.7414,12.8373,12.7045,12.8225,66100.0
2010-03-02 10:00:00,17.38,17.46,17.3,17.45,34200.0,12.8225,12.8816,12.7635,12.8742,34200.0
2010-03-02 10:30:00,17.46,17.63,17.41,17.63,64800.0,12.8816,13.007,12.8447,13.007,64800.0
2010-03-02 11:00:00,17.63,17.76,17.58,17.76,25600.0,13.007,13.1029,12.9701,13.1029,25600.0
2010-03-02 11:30:00,17.76,17.78,17.67,17.69,32300.0,13.1029,13.1176,13.0365,13.0512,32300.0
2010-03-02 12:00:00,17.69,17.74,17.52,17.59,35100.0,13.0512,13.0881,12.9258,12.9775,35100.0
2010-03-02 12:30:00,17.59,17.64,17.55,17.58,15700.0,12.9775,13.0144,12.948,12.9701,15700.0
2010-03-02 13:00:00,17.58,17.61,17.54,17.56,33700.0,12.9701,12.9922,12.9406,12.9553,33700.0
2010-03-02 13:30:00,17.56,17.67,17.54,17.66,35800.0,12.9553,13.0365,12.9406,13.0291,35800.0
2010-03-02 14:00:00,17.66,17.68,17.49,17.5,42200.0,13.0291,13.0439,12.9037,12.9111,42200.0
2010-03-02 14:30:00,17.49,17.57,17.48,17.5,47500.0,12.9037,12.9627,12.8963,12.9111,47500.0
2010-03-02 15:00:00,17.51,17.6,17.49,17.49,53600.0,12.9184,12.9848,12.9037,12.9037,53600.0
2010-03-02 15:30:00,17.48,17.57,17.47,17.57,125100.0,12.8963,12.9627,12.8889,12.9627,125100.0
2010-03-03 09:30:00,17.65,17.69,17.52,17.56,25700.0,13.0217,13.0512,12.9258,12.9553,25700.0
2010-03-03 10:00:00,17.59,17.67,17.47,17.5,35400.0,12.9775,13.0365,12.8889,12.9111,35400.0
2010-03-03 10:30:00,17.49,17.58,17.39,17.56,62500.0,12.9037,12.9701,12.8299,12.9553,62500.0
2010-03-03 11:00:00,17.56,17.73,17.54,17.73,25500.0,12.9553,13.0808,12.9406,13.0808,25500.0
2010-03-03 11:30:00,17.73,17.76,17.51,17.51,23000.0,13.0808,13.1029,12.9184,12.9184,23000.0
2010-03-03 12:00:00,17.5,17.51,17.42,17.47,29800.0,12.9111,12.9184,12.852,12.8889,29800.0
2010-03-03 12:30:00,17.47,17.51,17.45,17.5,37100.0,12.8889,12.9184,12.8742,12.9111,37100.0
2010-03-03 13:00:00,17.5,17.5,17.39,17.43,28300.0,12.9111,12.9111,12.8299,12.8594,28300.0
2010-03-03 13:30:00,17.42,17.56,17.42,17.55,16000.0,12.852,12.9553,12.852,12.948,16000.0
2010-03-03 14:00:00,17.54,17.55,17.49,17.5,33400.0,12.9406,12.948,12.9037,12.9111,33400.0
2010-03-03 14:30:00,17.5,17.52,17.37,17.37,34900.0,12.9111,12.9258,12.8152,12.8152,34900.0
2010-03-03 15:00:00,17.37,17.48,17.35,17.45,85700.0,12.8152,12.8963,12.8004,12.8742,85700.0
2010-03-03 15:30:00,17.45,17.55,17.44,17.48,101100.0,12.8742,12.948,12.8668,12.8963,101100.0
2010-03-04 09:30:00,17.53,17.69,17.47,17.69,9200.0,12.9332,13.0512,12.8889,13.0512,9200.0
2010-03-04 10:00:00,17.63,17.68,17.59,17.66,20200.0,13.007,13.0439,12.9775,13.0291,20200.0
2010-03-04 10:30:00,17.66,17.67,17.53,17.56,43000.0,13.0291,13.0365,12.9332,12.9553,43000.0
2010-03-04 11:00:00,17.53,17.66,17.53,17.64,11800.0,12.9332,13.0291,12.9332,13.0144,11800.0
2010-03-04 11:30:00,17.66,17.66,17.53,17.64,11200.0,13.0291,13.0291,12.9332,13.0144,11200.0
2010-03-04 12:00:00,17.65,17.66,17.58,17.6,4300.0,13.0217,13.0291,12.9701,12.9848,4300.0
2010-03-04 12:30:00,17.59,17.6,17.51,17.6,20600.0,12.9775,12.9848,12.9184,12.9848,20600.0
2010-03-04 13:00:00,17.59,17.6,17.47,17.47,20000.0,12.9775,12.9848,12.8889,12.8889,20000.0
2010-03-04 13:30:00,17.48,17.58,17.46,17.57,29900.0,12.8963,12.9701,12.8816,12.9627,29900.0
2010-03-04 14:00:00,17.56,17.59,17.52,17.53,22300.0,12.9553,12.9775,12.9258,12.9332,22300.0
2010-03-04 14:30:00,17.52,17.64,17.52,17.63,29300.0,12.9258,13.0144,12.9258,13.007,29300.0
2010-03-04 15:00:00,17.63,17.64,17.57,17.64,34500.0,13.007,13.0144,12.9627,13.0144,34500.0
2010-03-04 15:30:00,17.64,17.72,17.6,17.68,95000.0,13.0144,13.0734,12.9848,13.0439,95000.0
2010-03-05 09:30:00,17.8,17.9,17.62,17.9,38400.0,13.1324,13.2062,12.9996,13.2062,38400.0
2010-03-05 10:00:00,17.9,18.0,17.88,18.0,62800.0,13.2062,13.28,13.1914,13.28,62800.0
2010-03-05 10:30:00,18.01,18.17,18.0,18.17,27700.0,13.2873,13.4054,13.28,13.4054,27700.0
2010-03-05 11:00:00,18.17,18.29,18.17,18.29,64000.0,13.4054,13.4939,13.4054,13.4939,64000.0
2010-03-05 11:30:00,18.29,18.29,18.16,18.2,41800.0,13.4939,13.4939,13.398,13.4275,41800.0
2010-03-05 12:00:00,18.19,18.31,18.17,18.28,64500.0,13.4201,13.5087,13.4054,13.4865,64500.0
2010-03-05 12:30:00,18.27,18.31,18.27,18.31,26200.0,13.4792,13.5087,13.4792,13.5087,26200.0
2010-03-05 13:00:00,18.31,18.38,18.3,18.31,38000.0,13.5087,13.5603,13.5013,13.5087,38000.0
2010-03-05 13:30:00,18.31,18.35,18.22,18.27,52200.0,13.5087,13.5382,13.4423,13.4792,52200.0
2010-03-05 14:00:00,18.28,18.38,18.27,18.38,40800.0,13.4865,13.5603,13.4792,13.5603,40800.0
2010-03-05 14:30:00,18.38,18.54,18.37,18.5,198600.0,13.5603,13.6784,13.5529,13.6488,198600.0
2010-03-05 15:00:00,18.5,18.68,18.5,18.63,109400.0,13.6488,13.7816,13.6488,13.7448,109400.0
2010-03-05 15:30:00,18.64,18.72,18.57,18.68,256700.0,13.7521,13.8112,13.7005,13.7816,256700.0
2010-03-08 09:30:00,18.75,18.86,18.45,18.55,71400.0,13.8333,13.9144,13.612,13.6857,71400.0
2010-03-08 10:00:00,18.55,18.68,18.49,18.6,69500.0,13.6857,13.7816,13.6415,13.7226,69500.0
2010-03-08 10:30:00,18.6,18.62,18.36,18.39,73300.0,13.7226,13.7374,13.5456,13.5677,73300.0
2010-03-08 11:00:00,18.39,18.49,18.23,18.24,45800.0,13.5677,13.6415,13.4496,13.457,45800.0
2010-03-08 11:30:00,18.24,18.29,18.24,18.26,17400.0,13.457,13.4939,13.457,13.4718,17400.0
2010-03-08 12:00:00,18.25,18.29,18.25,18.27,27500.0,13.4644,13.4939,13.4644,13.4792,27500.0
2010-03-08 12:30:00,18.27,18.3,18.24,18.26,27300.0,13.4792,13.5013,13.457,13.4718,27300.0
2010-03-08 13:00:00,18.28,18.36,18.26,18.28,27300.0,13.4865,13.5456,13.4718,13.4865,27300.0
2010-03-08 13:30:00,18.29,18.37,18.29,18.33,19600.0,13.4939,13.5529,13.4939,13.5234,19600.0
2010-03-08 14:00:00,18.33,18.46,18.33,18.46,60000.0,13.5234,13.6193,13.5234,13.6193,60000.0
2010-03-08 14:30:00,18.46,18.53,18.44,18.45,51500.0,13.6193,13.671,13.6046,13.612,51500.0
2010-03-08 15:00:00,18.45,18.46,18.34,18.35,76100.0,13.612,13.6193,13.5308,13.5382,76100.0
2010-03-08 15:30:00,18.36,18.36,18.26,18.29,123500.0,13.5456,13.5456,13.4718,13.4939,123500.0
2010-03-09 09:30:00,18.22,18.35,18.05,18.11,50100.0,13.4423,13.5382,13.3168,13.3611,50100.0
2010-03-09 10:00:00,18.11,18.24,18.08,18.14,36300.0,13.3611,13.457,13.339,13.3832,36300.0
2010-03-09 10:30:00,18.13,18.27,18.13,18.24,22700.0,13.3759,13.4792,13.3759,13.457,22700.0
2010-03-09 11:00:00,18.24,18.25,18.19,18.25,26400.0,13.457,13.4644,13.4201,13.4644,26400.0
2010-03-09 11:30:00,18.24,18.35,18.23,18.31,35900.0,13.457,13.5382,13.4496,13.5087,35900.0
2010-03-09 12:00:00,18.3,18.4,18.28,18.37,51200.0,13.5013,13.5751,13.4865,13.5529,51200.0
2010-03-09 12:30:00,18.37,18.44,18.33,18.44,24500.0,13.5529,13.6046,13.5234,13.6046,24500.0
2010-03-09 13:00:00,18.45,18.45,18.36,18.38,28100.0,13.612,13.612,13.5456,13.5603,28100.0
2010-03-09 13:30:00,18.38,18.41,18.34,18.4,19900.0,13.5603,13.5824,13.5308,13.5751,19900.0
2010-03-09 14:00:00,18.39,18.43,17.55,18.42,25500.0,13.5677,13.5972,12.948,13.5898,25500.0
2010-03-09 14:30:00,18.42,18.43,18.24,18.3,103400.0,13.5898,13.5972,13.457,13.5013,103400.0
2010-03-09 15:00:00,18.29,18.32,18.19,18.25,115300.0,13.4939,13.516,13.4201,13.4644,115300.0
2010-03-09 15:30:00,18.25,18.39,18.24,18.36,123900.0,13.4644,13.5677,13.457,13.5456,123900.0
2010-03-10 09:30:00,18.39,18.76,18.39,18.58,37200.0,13.5677,13.8407,13.5677,13.7079,37200.0
2010-03-10 10:00:00,18.6,18.99,18.6,18.99,39200.0,13.7226,14.0104,13.7226,14.0104,39200.0
2010-03-10 10:30:00,18.99,19.17,18.92,19.08,94000.0,14.0104,14.1432,13.9587,14.0768,94000.0
2010-03-10 11:00:00,19.09,19.12,19.05,19.11,73000.0,14.0841,14.1063,14.0546,14.0989,73000.0
2010-03-10 11:30:00,19.11,19.13,18.89,19.08,99400.0,14.0989,14.1136,13.9366,14.0768,99400.0
2010-03-10 12:00:00,19.07,19.11,18.92,18.98,114200.0,14.0694,14.0989,13.9587,14.003,114200.0
2010-03-10 12:30:00,18.96,19.09,18.95,19.08,81400.0,13.9882,14.0841,13.9808,14.0768,81400.0
2010-03-10 13:00:00,19.08,19.08,18.95,19.0,32600.0,14.0768,14.0768,13.9808,14.0177,32600.0
2010-03-10 13:30:00,19.0,19.04,18.96,18.96,29200.0,14.0177,14.0472,13.9882,13.9882,29200.0
2010-03-10 14:00:00,18.97,19.15,18.96,19.13,59400.0,13.9956,14.1284,13.9882,14.1136,59400.0
2010-03-10 14:30:00,19.13,19.19,19.09,19.1,41300.0,14.1136,14.1579,14.0841,14.0915,41300.0
2010-03-10 15:00:00,19.1,19.2,19.04,19.04,69500.0,14.0915,14.1653,14.0472,14.0472,69500.0
2010-03-10 15:30:00,19.04,19.25,18.99,19.25,212100.0,14.0472,14.2022,14.0104,14.2022,212100.0
2010-03-11 09:30:00,17.98,18.3,17.76,18.0,381400.0,13.2652,13.5013,13.1029,13.28,381400.0
2010-03-11 10:00:00,18.0,18.11,17.98,18.0,241700.0,13.28,13.3611,13.2652,13.28,241700.0
2010-03-11 10:30:00,18.0,18.18,18.0,18.09,164900.0,13.28,13.4128,13.28,13.3464,164900.0
2010-03-11 11:00:00,18.1,18.13,18.01,18.11,98200.0,13.3537,13.3759,13.2873,13.3611,98200.0
2010-03-11 11:30:00,18.12,18.19,18.06,18.13,91100.0,13.3685,13.4201,13.3242,13.3759,91100.0
2010-03-11 12:00:00,18.14,18.23,18.07,18.08,167300.0,13.3832,13.4496,13.3316,13.339,167300.0
2010-03-11 12:30:00,18.08,18.1,18.01,18.01,83100.0,13.339,13.3537,13.2873,13.2873,83100.0
2010-03-11 13:00:00,18.02,18.08,18.0,18.03,48400.0,13.2947,13.339,13.28,13.3021,48400.0
2010-03-11 13:30:00,18.04,18.05,18.0,18.01,94000.0,13.3095,13.3168,13.28,13.2873,94000.0
2010-03-11 14:00:00,18.01,18.01,17.92,17.94,73600.0,13.2873,13.2873,13.2209,13.2357,73600.0
2010-03-11 14:30:00,17.94,17.97,17.87,17.93,60100.0,13.2357,13.2578,13.184,13.2283,60100.0
2010-03-11 15:00:00,17.94,18.09,17.9,17.96,238700.0,13.2357,13.3464,13.2062,13.2504,238700.0
2010-03-11 15:30:00,17.96,18.07,17.93,18.03,422900.0,13.2504,13.3316,13.2283,13.3021,422900.0
2010-03-12 09:30:00,18.12,18.17,17.95,18.07,100200.0,13.3685,13.4054,13.2431,13.3316,100200.0
2010-03-12 10:00:00,18.09,18.09,17.73,17.87,83000.0,13.3464,13.3464,13.0808,13.184,83000.0
2010-03-12 10:30:00,17.88,17.88,17.74,17.82,56100.0,13.1914,13.1914,13.0881,13.1472,56100.0
2010-03-12 11:00:00,17.82,17.99,17.78,17.97,42400.0,13.1472,13.2726,13.1176,13.2578,42400.0
2010-03-12 11:30:00,17.97,17.97,17.73,17.77,52800.0,13.2578,13.2578,13.0808,13.1103,52800.0
2010-03-12 12:00:00,17.77,17.82,17.68,17.79,64800.0,13.1103,13.1472,13.0439,13.125,64800.0
2010-03-12 12:30:00,17.79,17.79,17.7,17.75,51000.0,13.125,13.125,13.0586,13.0955,51000.0
2010-03-12 13:00:00,17.76,17.82,17.75,17.81,39700.0,13.1029,13.1472,13.0955,13.1398,39700.0
2010-03-12 13:30:00,17.81,17.82,17.72,17.75,69400.0,13.1398,13.1472,13.0734,13.0955,69400.0
2010-03-12 14:00:00,17.75,17.76,17.68,17.69,67100.0,13.0955,13.1029,13.0439,13.0512,67100.0
2010-03-12 14:30:00,17.69,17.7,17.6,17.65,81500.0,13.0512,13.0586,12.9848,13.0217,81500.0
2010-03-12 15:00:00,17.66,17.66,17.48,17.49,115400.0,13.0291,13.0291,12.8963,12.9037,115400.0
2010-03-12 15:30:00,17.48,17.67,17.47,17.64,178800.0,12.8963,13.0365,12.8889,13.0144,178800.0
2010-03-15 09:30:00,17.58,17.58,17.13,17.2,141800.0,12.9701,12.9701,12.6381,12.6897,141800.0
2010-03-15 10:00:00,17.21,17.28,17.14,17.16,98600.0,12.6971,12.7488,12.6455,12.6602,98600.0
2010-03-15 10:30:00,17.19,17.24,17.13,17.2,48200.0,12.6824,12.7192,12.6381,12.6897,48200.0
2010-03-15 11:00:00,17.2,17.21,16.92,17.0,92200.0,12.6897,12.6971,12.4832,12.5422,92200.0
2010-03-15 11:30:00,17.0,17.0,16.92,16.99,65100.0,12.5422,12.5422,12.4832,12.5348,65100.0
2010-03-15 12:00:00,17.0,17.0,16.98,17.0,51200.0,12.5422,12.5422,12.5274,12.5422,51200.0
2010-03-15 12:30:00,17.0,17.0,16.95,16.99,48000.0,12.5422,12.5422,12.5053,12.5348,48000.0
2010-03-15 13:00:00,16.98,17.04,16.97,17.0,59200.0,12.5274,12.5717,12.5201,12.5422,59200.0
2010-03-15 13:30:00,17.0,17.07,16.99,17.06,55400.0,12.5422,12.5938,12.5348,12.5865,55400.0
2010-03-15 14:00:00,17.05,17.17,17.02,17.14,101600.0,12.5791,12.6676,12.5569,12.6455,101600.0
2010-03-15 14:30:00,17.15,17.31,17.14,17.3,98900.0,12.6529,12.7709,12.6455,12.7635,98900.0
2010-03-15 15:00:00,17.31,17.38,17.29,17.33,87600.0,12.7709,12.8225,12.7561,12.7856,87600.0
2010-03-15 15:30:00,17.34,17.5,17.33,17.42,218300.0,12.793,12.9111,12.7856,12.852,218300.0
2010-03-16 09:30:00,17.45,17.45,17.14,17.2,49600.0,12.8742,12.8742,12.6455,12.6897,49600.0
2010-03-16 10:00:00,17.21,17.24,17.1,17.17,70200.0,12.6971,12.7192,12.616,12.6676,70200.0
2010-03-16 10:30:00,17.17,17.29,17.12,17.26,49000.0,12.6676,12.7561,12.6307,12.734,49000.0
2010-03-16 11:00:00,17.27,17.3,17.2,17.23,87700.0,12.7414,12.7635,12.6897,12.7119,87700.0
2010-03-16 11:30:00,17.24,17.25,17.2,17.25,39900.0,12.7192,12.7266,12.6897,12.7266,39900.0
2010-03-16 12:00:00,17.26,17.39,17.25,17.38,51700.0,12.734,12.8299,12.7266,12.8225,51700.0
2010-03-16 12:30:00,17.37,17.38,17.28,17.36,23000.0,12.8152,12.8225,12.7488,12.8078,23000.0
2010-03-16 13:00:00,17.37,17.38,17.32,17.33,12000.0,12.8152,12.8225,12.7783,12.7856,12000.0
2010-03-16 13:30:00,17.33,17.34,17.29,17.33,22400.0,12.7856,12.793,12.7561,12.7856,22400.0
2010-03-16 14:00:00,17.32,17.42,17.27,17.41,54600.0,12.7783,12.852,12.7414,12.8447,54600.0
2010-03-16 14:30:00,17.41,17.5,17.27,17.48,114600.0,12.8447,12.9111,12.7414,12.8963,114600.0
2010-03-16 15:00:00,17.48,17.66,17.45,17.65,207200.0,12.8963,13.0291,12.8742,13.0217,207200.0
2010-03-16 15:30:00,17.65,17.74,17.61,17.73,242200.0,13.0217,13.0881,12.9922,13.0808,242200.0
2010-03-17 09:30:00,17.8,18.05,17.59,17.97,79100.0,13.1324,13.3168,12.9775,13.2578,79100.0
2010-03-17 10:00:00,17.96,17.97,17.87,17.89,22000.0,13.2504,13.2578,13.184,13.1988,22000.0
2010-03-17 10:30:00,17.87,18.04,17.87,18.01,26500.0,13.184,13.3095,13.184,13.2873,26500.0
2010-03-17 11:00:00,18.01,18.01,17.86,17.88,26600.0,13.2873,13.2873,13.1767,13.1914,26600.0
2010-03-17 11:30:00,17.88,17.92,17.85,17.92,33200.0,13.1914,13.2209,13.1693,13.2209,33200.0
2010-03-17 12:00:00,17.92,17.95,17.91,17.92,16600.0,13.2209,13.2431,13.2136,13.2209,16600.0
2010-03-17 12:30:00,17.92,17.93,17.85,17.85,30000.0,13.2209,13.2283,13.1693,13.1693,30000.0
2010-03-17 13:00:00,17.85,17.87,17.76,17.86,42500.0,13.1693,13.184,13.1029,13.1767,42500.0
2010-03-17 13:30:00,17.88,18.0,17.88,17.99,38000.0,13.1914,13.28,13.1914,13.2726,38000.0
2010-03-17 14:00:00,17.98,18.0,17.95,17.97,37600.0,13.2652,13.28,13.2431,13.2578,37600.0
2010-03-17 14:30:00,17.98,17.98,17.79,17.79,49100.0,13.2652,13.2652,13.125,13.125,49100.0
2010-03-17 15:00:00,17.78,17.83,17.67,17.7,106600.0,13.1176,13.1545,13.0365,13.0586,106600.0
2010-03-17 15:30:00,17.7,17.85,17.65,17.81,134100.0,13.0586,13.1693,13.0217,13.1398,134100.0
2010-03-18 09:30:00,17.78,17.98,17.62,17.92,31500.0,13.1176,13.2652,12.9996,13.2209,31500.0
2010-03-18 10:00:00,17.9,18.01,17.84,17.91,52300.0,13.2062,13.2873,13.1619,13.2136,52300.0
2010-03-18 10:30:00,17.9,18.01,17.85,18.01,39800.0,13.2062,13.2873,13.1693,13.2873,39800.0
2010-03-18 11:00:00,18.0,18.06,17.96,17.98,53800.0,13.28,13.3242,13.2504,13.2652,53800.0
2010-03-18 11:30:00,17.97,17.98,17.78,17.78,32900.0,13.2578,13.2652,13.1176,13.1176,32900.0
2010-03-18 12:00:00,17.78,17.85,17.69,17.85,33300.0,13.1176,13.1693,13.0512,13.1693,33300.0
2010-03-18 12:30:00,17.86,17.88,17.76,17.82,23600.0,13.1767,13.1914,13.1029,13.1472,23600.0
2010-03-18 13:00:00,17.82,17.9,17.79,17.9,35700.0,13.1472,13.2062,13.125,13.2062,35700.0
2010-03-18 13:30:00,17.9,17.91,17.86,17.87,26300.0,13.2062,13.2136,13.1767,13.184,26300.0
2010-03-18 14:00:00,17.87,17.95,17.87,17.94,40700.0,13.184,13.2431,13.184,13.2357,40700.0
2010-03-18 14:30:00,17.95,18.0,17.94,17.97,79100.0,13.2431,13.28,13.2357,13.2578,79100.0
2010-03-18 15:00:00,17.97,18.0,17.93,18.0,123300.0,13.2578,13.28,13.2283,13.28,123300.0
2010-03-18 15:30:00,18.0,18.05,17.99,18.03,171900.0,13.28,13.3168,13.2726,13.3021,171900.0
2010-03-19 09:30:00,18.05,18.23,17.82,18.03,229200.0,13.3168,13.4496,13.1472,13.3021,229200.0
2010-03-19 10:00:00,18.06,18.13,17.78,17.96,63600.0,13.3242,13.3759,13.1176,13.2504,63600.0
2010-03-19 10:30:00,17.95,18.05,17.9,18.04,42000.0,13.2431,13.3168,13.2062,13.3095,42000.0
2010-03-19 11:00:00,18.04,18.05,17.89,17.95,113300.0,13.3095,13.3168,13.1988,13.2431,113300.0
2010-03-19 11:30:00,17.95,18.0,17.91,17.99,91700.0,13.2431,13.28,13.2136,13.2726,91700.0
2010-03-19 12:00:00,18.0,18.02,17.86,17.92,109300.0,13.28,13.2947,13.1767,13.2209,109300.0
2010-03-19 12:30:00,17.93,17.98,17.87,17.9,34800.0,13.2283,13.2652,13.184,13.2062,34800.0
2010-03-19 13:00:00,17.91,18.05,17.91,18.05,102700.0,13.2136,13.3168,13.2136,13.3168,102700.0
2010-03-19 13:30:00,18.05,18.12,18.01,18.08,52500.0,13.3168,13.3685,13.2873,13.339,52500.0
2010-03-19 14:00:00,18.09,18.11,18.05,18.06,69900.0,13.3464,13.3611,13.3168,13.3242,69900.0
2010-03-19 14:30:00,18.06,18.08,17.95,17.95,53900.0,13.3242,13.339,13.2431,13.2431,53900.0
2010-03-19 15:00:00,17.95,18.05,17.95,17.96,62700.0,13.2431,13.3168,13.2431,13.2504,62700.0
2010-03-19 15:30:00,17.96,18.16,17.92,18.1,397400.0,13.2504,13.398,13.2209,13.3537,397400.0
2010-03-22 09:30:00,17.89,18.21,17.87,18.17,57300.0,13.1988,13.4349,13.184,13.4054,57300.0
2010-03-22 10:00:00,18.15,18.34,18.09,18.29,63900.0,13.3906,13.5308,13.3464,13.4939,63900.0
2010-03-22 10:30:00,18.3,18.37,18.29,18.3,53300.0,13.5013,13.5529,13.4939,13.5013,53300.0
2010-03-22 11:00:00,18.3,18.38,18.3,18.33,41700.0,13.5013,13.5603,13.5013,13.5234,41700.0
2010-03-22 11:30:00,18.33,18.34,18.23,18.27,67000.0,13.5234,13.5308,13.4496,13.4792,67000.0
2010-03-22 12:00:00,18.28,18.35,18.28,18.35,36600.0,13.4865,13.5382,13.4865,13.5382,36600.0
2010-03-22 12:30:00,18.35,18.36,18.32,18.35,57400.0,13.5382,13.5456,13.516,13.5382,57400.0
2010-03-22 13:00:00,18.35,18.4,18.34,18.38,65000.0,13.5382,13.5751,13.5308,13.5603,65000.0
2010-03-22 13:30:00,18.38,18.4,18.33,18.33,46600.0,13.5603,13.5751,13.5234,13.5234,46600.0
2010-03-22 14:00:00,18.33,18.4,18.25,18.4,43300.0,13.5234,13.5751,13.4644,13.5751,43300.0
2010-03-22 14:30:00,18.4,18.45,18.38,18.38,56400.0,13.5751,13.612,13.5603,13.5603,56400.0
2010-03-22 15:00:00,18.38,18.45,18.33,18.37,58300.0,13.5603,13.612,13.5234,13.5529,58300.0
2010-03-22 15:30:00,18.37,18.45,18.35,18.45,166200.0,13.5529,13.612,13.5382,13.612,166200.0
2010-03-23 09:30:00,18.43,18.45,18.24,18.35,34600.0,13.5972,13.612,13.457,13.5382,34600.0
2010-03-23 10:00:00,18.35,18.49,18.25,18.44,22800.0,13.5382,13.6415,13.4644,13.6046,22800.0
2010-03-23 10:30:00,18.44,18.44,18.17,18.17,28500.0,13.6046,13.6046,13.4054,13.4054,28500.0
2010-03-23 11:00:00,18.17,18.28,18.11,18.2,23000.0,13.4054,13.4865,13.3611,13.4275,23000.0
2010-03-23 11:30:00,18.24,18.36,18.2,18.36,13400.0,13.457,13.5456,13.4275,13.5456,13400.0
2010-03-23 12:00:00,18.36,18.39,18.31,18.33,12900.0,13.5456,13.5677,13.5087,13.5234,12900.0
2010-03-23 12:30:00,18.34,18.34,18.27,18.28,8500.0,13.5308,13.5308,13.4792,13.4865,8500.0
2010-03-23 13:00:00,18.3,18.39,18.29,18.36,10600.0,13.5013,13.5677,13.4939,13.5456,10600.0
2010-03-23 13:30:00,18.37,18.4,18.31,18.31,29900.0,13.5529,13.5751,13.5087,13.5087,29900.0
2010-03-23 14:00:00,18.32,18.37,18.31,18.36,36800.0,13.516,13.5529,13.5087,13.5456,36800.0
2010-03-23 14:30:00,18.37,18.37,18.31,18.36,32900.0,13.5529,13.5529,13.5087,13.5456,32900.0
2010-03-23 15:00:00,18.36,18.45,18.34,18.45,109300.0,13.5456,13.612,13.5308,13.612,109300.0
2010-03-23 15:30:00,18.45,18.46,18.36,18.41,115500.0,13.612,13.6193,13.5456,13.5824,115500.0
2010-03-24 09:30:00,18.29,18.6,18.29,18.34,39600.0,13.4939,13.7226,13.4939,13.5308,39600.0
2010-03-24 10:00:00,18.36,18.64,18.26,18.5,32600.0,13.5456,13.7521,13.4718,13.6488,32600.0
2010-03-24 10:30:00,18.53,18.63,18.45,18.55,78900.0,13.671,13.7448,13.612,13.6857,78900.0
2010-03-24 11:00:00,18.59,18.61,18.5,18.54,53600.0,13.7152,13.73,13.6488,13.6784,53600.0
2010-03-24 11:30:00,18.56,18.62,18.5,18.62,21800.0,13.6931,13.7374,13.6488,13.7374,21800.0
2010-03-24 12:00:00,18.62,18.62,18.57,18.62,22700.0,13.7374,13.7374,13.7005,13.7374,22700.0
2010-03-24 12:30:00,18.62,18.62,18.46,18.5,26400.0,13.7374,13.7374,13.6193,13.6488,26400.0
2010-03-24 13:00:00,18.5,18.51,18.4,18.48,8900.0,13.6488,13.6562,13.5751,13.6341,8900.0
2010-03-24 13:30:00,18.5,18.54,18.44,18.48,31700.0,13.6488,13.6784,13.6046,13.6341,31700.0
2010-03-24 14:00:00,18.49,18.52,18.44,18.44,14200.0,13.6415,13.6636,13.6046,13.6046,14200.0
2010-03-24 14:30:00,18.45,18.45,18.36,18.38,22600.0,13.612,13.612,13.5456,13.5603,22600.0
2010-03-24 15:00:00,18.39,18.43,18.33,18.37,62700.0,13.5677,13.5972,13.5234,13.5529,62700.0
2010-03-24 15:30:00,18.37,18.43,18.29,18.38,240500.0,13.5529,13.5972,13.4939,13.5603,240500.0
2010-03-25 09:30:00,18.52,18.76,18.43,18.76,86900.0,13.6636,13.8407,13.5972,13.8407,86900.0
2010-03-25 10:00:00,18.77,18.78,18.6,18.64,41000.0,13.848,13.8554,13.7226,13.7521,41000.0
2010-03-25 10:30:00,18.65,18.73,18.64,18.68,120300.0,13.7595,13.8185,13.7521,13.7816,120300.0
2010-03-25 11:00:00,18.68,18.73,18.64,18.68,265800.0,13.7816,13.8185,13.7521,13.7816,265800.0
2010-03-25 11:30:00,18.68,18.75,18.66,18.72,131000.0,13.7816,13.8333,13.7669,13.8112,131000.0
2010-03-25 12:00:00,18.73,18.75,18.64,18.7,140500.0,13.8185,13.8333,13.7521,13.7964,140500.0
2010-03-25 12:30:00,18.7,18.76,18.68,18.7,85300.0,13.7964,13.8407,13.7816,13.7964,85300.0
2010-03-25 13:00:00,18.7,18.75,18.65,18.72,51600.0,13.7964,13.8333,13.7595,13.8112,51600.0
2010-03-25 13:30:00,18.7,18.7,18.47,18.5,60700.0,13.7964,13.7964,13.6267,13.6488,60700.0
2010-03-25 14:00:00,18.5,18.62,18.33,18.33,91000.0,13.6488,13.7374,13.5234,13.5234,91000.0
2010-03-25 14:30:00,18.32,18.5,18.26,18.39,32900.0,13.516,13.6488,13.4718,13.5677,32900.0
2010-03-25 15:00:00,18.39,18.55,18.36,18.37,48500.0,13.5677,13.6857,13.5456,13.5529,48500.0
2010-03-25 15:30:00,18.36,18.39,17.99,18.06,253100.0,13.5456,13.5677,13.2726,13.3242,253100.0
2010-03-26 09:30:00,18.14,18.45,18.12,18.3,37300.0,13.3832,13.612,13.3685,13.5013,37300.0
2010-03-26 10:00:00,18.31,18.5,18.31,18.42,38500.0,13.5087,13.6488,13.5087,13.5898,38500.0
2010-03-26 10:30:00,18.43,18.45,18.32,18.35,41600.0,13.5972,13.612,13.516,13.5382,41600.0
2010-03-26 11:00:00,18.33,18.44,18.33,18.42,22400.0,13.5234,13.6046,13.5234,13.5898,22400.0
2010-03-26 11:30:00,18.41,18.42,18.33,18.33,30100.0,13.5824,13.5898,13.5234,13.5234,30100.0
2010-03-26 12:00:00,18.35,18.4,18.18,18.18,13100.0,13.5382,13.5751,13.4128,13.4128,13100.0
2010-03-26 12:30:00,18.18,18.22,18.09,18.21,75900.0,13.4128,13.4423,13.3464,13.4349,75900.0
2010-03-26 13:00:00,18.23,18.31,18.03,18.22,70900.0,13.4496,13.5087,13.3021,13.4423,70900.0
2010-03-26 13:30:00,18.19,18.35,18.17,18.18,14300.0,13.4201,13.5382,13.4054,13.4128,14300.0
2010-03-26 14:00:00,18.18,18.27,18.07,18.26,20800.0,13.4128,13.4792,13.3316,13.4718,20800.0
2010-03-26 14:30:00,18.26,18.3,18.09,18.12,41200.0,13.4718,13.5013,13.3464,13.3685,41200.0
2010-03-26 15:00:00,18.13,18.17,17.97,18.03,67700.0,13.3759,13.4054,13.2578,13.3021,67700.0
2010-03-26 15:30:00,18.03,18.07,17.92,18.07,196700.0,13.3021,13.3316,13.2209,13.3316,196700.0
2010-03-29 09:30:00,18.23,18.39,18.05,18.08,42900.0,13.4496,13.5677,13.3168,13.339,42900.0
2010-03-29 10:00:00,18.05,18.14,17.95,18.06,29600.0,13.3168,13.3832,13.2431,13.3242,29600.0
2010-03-29 10:30:00,18.0,18.14,17.91,18.13,27100.0,13.28,13.3832,13.2136,13.3759,27100.0
2010-03-29 11:00:00,18.14,18.25,18.01,18.07,16000.0,13.3832,13.4644,13.2873,13.3316,16000.0
2010-03-29 11:30:00,18.08,18.08,17.89,17.92,21300.0,13.339,13.339,13.1988,13.2209,21300.0
2010-03-29 12:00:00,17.93,17.95,17.9,17.91,26400.0,13.2283,13.2431,13.2062,13.2136,26400.0
2010-03-29 12:30:00,17.9,17.95,17.85,17.94,22100.0,13.2062,13.2431,13.1693,13.2357,22100.0
2010-03-29 13:00:00,17.95,18.08,17.95,18.06,18400.0,13.2431,13.339,13.2431,13.3242,18400.0
2010-03-29 13:30:00,18.07,18.08,18.0,18.02,13100.0,13.3316,13.339,13.28,13.2947,13100.0
2010-03-29 14:00:00,18.03,18.06,17.91,17.92,26900.0,13.3021,13.3242,13.2136,13.2209,26900.0
2010-03-29 14:30:00,17.93,18.06,17.93,18.03,16000.0,13.2283,13.3242,13.2283,13.3021,16000.0
2010-03-29 15:00:00,18.03,18.08,17.98,18.0,38700.0,13.3021,13.339,13.2652,13.28,38700.0
2010-03-29 15:30:00,18.0,18.0,17.92,17.99,94200.0,13.28,13.28,13.2209,13.2726,94200.0
2010-03-30 09:30:00,18.04,18.17,17.86,18.0,31300.0,13.3095,13.4054,13.1767,13.28,31300.0
2010-03-30 10:00:00,17.97,18.02,17.9,17.97,14900.0,13.2578,13.2947,13.2062,13.2578,14900.0
2010-03-30 10:30:00,18.0,18.07,17.98,17.98,11400.0,13.28,13.3316,13.2652,13.2652,11400.0
2010-03-30 11:00:00,17.95,17.95,17.59,17.61,40400.0,13.2431,13.2431,12.9775,12.9922,40400.0
2010-03-30 11:30:00,17.61,17.73,17.6,17.72,24400.0,12.9922,13.0808,12.9848,13.0734,24400.0
2010-03-30 12:00:00,17.73,17.76,17.62,17.67,20900.0,13.0808,13.1029,12.9996,13.0365,20900.0
2010-03-30 12:30:00,17.69,17.75,17.67,17.74,17400.0,13.0512,13.0955,13.0365,13.0881,17400.0
2010-03-30 13:00:00,17.73,17.73,17.6,17.65,17100.0,13.0808,13.0808,12.9848,13.0217,17100.0
2010-03-30 13:30:00,17.62,17.71,17.62,17.7,14700.0,12.9996,13.066,12.9996,13.0586,14700.0
2010-03-30 14:00:00,17.73,17.77,17.68,17.75,23800.0,13.0808,13.1103,13.0439,13.0955,23800.0
2010-03-30 14:30:00,17.76,17.89,17.76,17.84,23300.0,13.1029,13.1988,13.1029,13.1619,23300.0
2010-03-30 15:00:00,17.85,17.87,17.78,17.82,44300.0,13.1693,13.184,13.1176,13.1472,44300.0
2010-03-30 15:30:00,17.83,17.85,17.7,17.77,88600.0,13.1545,13.1693,13.0586,13.1103,88600.0
2010-03-31 09:30:00,17.64,17.84,17.51,17.57,47200.0,13.0144,13.1619,12.9184,12.9627,47200.0
2010-03-31 10:00:00,17.6,17.92,17.57,17.89,30500.0,12.9848,13.2209,12.9627,13.1988,30500.0
2010-03-31 10:30:00,17.9,17.9,17.7,17.76,21400.0,13.2062,13.2062,13.0586,13.1029,21400.0
2010-03-31 11:00:00,17.76,17.83,17.71,17.79,20000.0,13.1029,13.1545,13.066,13.125,20000.0
2010-03-31 11:30:00,17.8,17.92,17.8,17.85,15900.0,13.1324,13.2209,13.1324,13.1693,15900.0
2010-03-31 12:00:00,17.83,17.91,17.75,17.86,11300.0,13.1545,13.2136,13.0955,13.1767,11300.0
2010-03-31 12:30:00,17.82,17.87,17.76,17.77,8400.0,13.1472,13.184,13.1029,13.1103,8400.0
2010-03-31 13:00:00,17.77,17.86,17.76,17.86,6800.0,13.1103,13.1767,13.1029,13.1767,6800.0
2010-03-31 13:30:00,17.87,17.89,17.81,17.85,13000.0,13.184,13.1988,13.1398,13.1693,13000.0
2010-03-31 14:00:00,17.84,17.88,17.81,17.85,26500.0,13.1619,13.1914,13.1398,13.1693,26500.0
2010-03-31 14:30:00,17.86,17.86,17.56,17.56,42400.0,13.1767,13.1767,12.9553,12.9553,42400.0
2010-03-31 15:00:00,17.58,17.58,17.47,17.58,57600.0,12.9701,12.9701,12.8889,12.9701,57600.0
2010-03-31 15:30:00,17.57,17.57,17.31,17.38,256900.0,12.9627,12.9627,12.7709,12.8225,256900.0
2010-04-01 09:30:00,17.55,17.78,17.48,17.71,60400.0,12.948,13.1176,12.8963,13.066,60400.0
2010-04-01 10:00:00,17.72,17.74,17.57,17.65,43900.0,13.0734,13.0881,12.9627,13.0217,43900.0
2010-04-01 10:30:00,17.63,17.72,17.6,17.64,19300.0,13.007,13.0734,12.9848,13.0144,19300.0
2010-04-01 11:00:00,17.65,17.7,17.64,17.68,12100.0,13.0217,13.0586,13.0144,13.0439,12100.0
2010-04-01 11:30:00,17.7,17.77,17.7,17.71,19600.0,13.0586,13.1103,13.0586,13.066,19600.0
2010-04-01 12:00:00,17.71,17.75,17.7,17.74,11000.0,13.066,13.0955,13.0586,13.0881,11000.0
2010-04-01 12:30:00,17.74,17.75,17.68,17.69,27100.0,13.0881,13.0955,13.0439,13.0512,27100.0
2010-04-01 13:00:00,17.69,17.7,17.66,17.67,5400.0,13.0512,13.0586,13.0291,13.0365,5400.0
2010-04-01 13:30:00,17.67,17.68,17.5,17.52,14100.0,13.0365,13.0439,12.9111,12.9258,14100.0
2010-04-01 14:00:00,17.54,17.63,17.53,17.59,21500.0,12.9406,13.007,12.9332,12.9775,21500.0
2010-04-01 14:30:00,17.57,17.65,17.48,17.6,42100.0,12.9627,13.0217,12.8963,12.9848,42100.0
2010-04-01 15:00:00,17.59,17.63,17.59,17.61,17500.0,12.9775,13.007,12.9775,12.9922,17500.0
2010-04-01 15:30:00,17.6,17.79,17.6,17.77,89400.0,12.9848,13.125,12.9848,13.1103,89400.0
2010-04-05 09:30:00,17.69,18.03,17.61,18.01,39600.0,13.0512,13.3021,12.9922,13.2873,39600.0
2010-04-05 10:00:00,18.01,18.07,17.95,17.97,20900.0,13.2873,13.3316,13.2431,13.2578,20900.0
2010-04-05 10:30:00,17.98,18.03,17.97,18.03,4800.0,13.2652,13.3021,13.2578,13.3021,4800.0
2010-04-05 11:00:00,18.0,18.02,17.97,18.0,7800.0,13.28,13.2947,13.2578,13.28,7800.0
2010-04-05 11:30:00,18.0,18.02,17.97,17.98,11300.0,13.28,13.2947,13.2578,13.2652,11300.0
2010-04-05 12:00:00,17.98,17.98,17.92,17.92,10100.0,13.2652,13.2652,13.2209,13.2209,10100.0
2010-04-05 12:30:00,17.92,17.93,17.88,17.88,16200.0,13.2209,13.2283,13.1914,13.1914,16200.0
2010-04-05 13:00:00,17.88,17.89,17.78,17.81,23500.0,13.1914,13.1988,13.1176,13.1398,23500.0
2010-04-05 13:30:00,17.81,17.85,17.75,17.8,21800.0,13.1398,13.1693,13.0955,13.1324,21800.0
2010-04-05 14:00:00,17.78,17.84,17.77,17.84,14100.0,13.1176,13.1619,13.1103,13.1619,14100.0
2010-04-05 14:30:00,17.84,17.87,17.74,17.74,23900.0,13.1619,13.184,13.0881,13.0881,23900.0
2010-04-05 15:00:00,17.74,17.77,17.71,17.76,20000.0,13.0881,13.1103,13.066,13.1029,20000.0
2010-04-05 15:30:00,17.76,17.88,17.73,17.86,147200.0,13.1029,13.1914,13.0808,13.1767,147200.0
2010-04-06 09:30:00,17.74,17.91,17.7,17.81,149200.0,13.0881,13.2136,13.0586,13.1398,149200.0
2010-04-06 10:00:00,17.84,18.09,17.84,18.05,132000.0,13.1619,13.3464,13.1619,13.3168,132000.0
2010-04-06 10:30:00,18.06,18.09,17.93,17.96,68800.0,13.3242,13.3464,13.2283,13.2504,68800.0
2010-04-06 11:00:00,17.97,18.35,17.93,18.32,266300.0,13.2578,13.5382,13.2283,13.516,266300.0
2010-04-06 11:30:00,18.32,18.42,18.27,18.35,94100.0,13.516,13.5898,13.4792,13.5382,94100.0
2010-04-06 12:00:00,18.33,18.4,18.29,18.3,41600.0,13.5234,13.5751,13.4939,13.5013,41600.0
2010-04-06 12:30:00,18.32,18.32,18.17,18.25,39900.0,13.516,13.516,13.4054,13.4644,39900.0
2010-04-06 13:00:00,18.26,18.26,18.19,18.21,44200.0,13.4718,13.4718,13.4201,13.4349,44200.0
2010-04-06 13:30:00,18.2,18.22,18.14,18.14,39900.0,13.4275,13.4423,13.3832,13.3832,39900.0
2010-04-06 14:00:00,18.15,18.26,18.15,18.2,66600.0,13.3906,13.4718,13.3906,13.4275,66600.0
2010-04-06 14:30:00,18.2,18.29,18.2,18.21,91000.0,13.4275,13.4939,13.4275,13.4349,91000.0
2010-04-06 15:00:00,18.21,18.29,18.2,18.21,152900.0,13.4349,13.4939,13.4275,13.4349,152900.0
2010-04-06 15:30:00,18.21,18.29,18.18,18.2,180100.0,13.4349,13.4939,13.4128,13.4275,180100.0
2010-04-07 09:30:00,18.2,18.35,18.17,18.29,119900.0,13.4275,13.5382,13.4054,13.4939,119900.0
2010-04-07 10:00:00,18.3,18.37,18.25,18.36,98900.0,13.5013,13.5529,13.4644,13.5456,98900.0
2010-04-07 10:30:00,18.35,18.37,18.14,18.21,59200.0,13.5382,13.5529,13.3832,13.4349,59200.0
2010-04-07 11:00:00,18.22,18.33,18.09,18.25,66800.0,13.4423,13.5234,13.3464,13.4644,66800.0
2010-04-07 11:30:00,18.25,18.25,18.16,18.19,45500.0,13.4644,13.4644,13.398,13.4201,45500.0
2010-04-07 12:00:00,18.18,18.25,18.11,18.23,47600.0,13.4128,13.4644,13.3611,13.4496,47600.0
2010-04-07 12:30:00,18.23,18.31,18.21,18.23,43500.0,13.4496,13.5087,13.4349,13.4496,43500.0
2010-04-07 13:00:00,18.24,18.35,18.23,18.34,67100.0,13.457,13.5382,13.4496,13.5308,67100.0
2010-04-07 13:30:00,18.35,18.35,18.22,18.26,50700.0,13.5382,13.5382,13.4423,13.4718,50700.0
2010-04-07 14:00:00,18.27,18.3,18.17,18.18,22600.0,13.4792,13.5013,13.4054,13.4128,22600.0
2010-04-07 14:30:00,18.19,18.28,18.13,18.22,27000.0,13.4201,13.4865,13.3759,13.4423,27000.0
2010-04-07 15:00:00,18.22,18.23,17.9,18.01,62100.0,13.4423,13.4496,13.2062,13.2873,62100.0
2010-04-07 15:30:00,18.0,18.11,17.91,18.1,94600.0,13.28,13.3611,13.2136,13.3537,94600.0
2010-04-08 09:30:00,18.18,18.18,17.8,18.01,41900.0,13.4128,13.4128,13.1324,13.2873,41900.0
2010-04-08 10:00:00,18.03,18.23,18.03,18.19,21000.0,13.3021,13.4496,13.3021,13.4201,21000.0
2010-04-08 10:30:00,18.18,18.26,18.17,18.17,27200.0,13.4128,13.4718,13.4054,13.4054,27200.0
2010-04-08 11:00:00,18.16,18.2,18.12,18.14,20700.0,13.398,13.4275,13.3685,13.3832,20700.0
2010-04-08 11:30:00,18.16,18.24,18.15,18.24,35600.0,13.398,13.457,13.3906,13.457,35600.0
2010-04-08 12:00:00,18.23,18.26,18.17,18.22,65300.0,13.4496,13.4718,13.4054,13.4423,65300.0
2010-04-08 12:30:00,18.24,18.29,18.16,18.29,33700.0,13.457,13.4939,13.398,13.4939,33700.0
2010-04-08 13:00:00,18.29,18.3,18.24,18.24,29400.0,13.4939,13.5013,13.457,13.457,29400.0
2010-04-08 13:30:00,18.24,18.25,18.15,18.17,21500.0,13.457,13.4644,13.3906,13.4054,21500.0
2010-04-08 14:00:00,18.18,18.3,18.18,18.3,25200.0,13.4128,13.5013,13.4128,13.5013,25200.0
2010-04-08 14:30:00,18.29,18.3,18.24,18.27,28600.0,13.4939,13.5013,13.457,13.4792,28600.0
2010-04-08 15:00:00,18.27,18.3,18.23,18.29,42800.0,13.4792,13.5013,13.4496,13.4939,42800.0
2010-04-08 15:30:00,18.29,18.3,18.21,18.23,112800.0,13.4939,13.5013,13.4349,13.4496,112800.0
2010-04-09 09:30:00,18.23,18.42,18.13,18.42,36800.0,13.4496,13.5898,13.3759,13.5898,36800.0
2010-04-09 10:00:00,18.42,18.53,18.42,18.44,99400.0,13.5898,13.671,13.5898,13.6046,99400.0
2010-04-09 10:30:00,18.47,18.59,18.42,18.43,27600.0,13.6267,13.7152,13.5898,13.5972,27600.0
2010-04-09 11:00:00,18.44,18.5,18.43,18.49,22500.0,13.6046,13.6488,13.5972,13.6415,22500.0
2010-04-09 11:30:00,18.48,18.53,18.46,18.48,56200.0,13.6341,13.671,13.6193,13.6341,56200.0
2010-04-09 12:00:00,18.47,18.48,18.42,18.42,6400.0,13.6267,13.6341,13.5898,13.5898,6400.0
2010-04-09 12:30:00,18.42,18.43,18.41,18.42,18300.0,13.5898,13.5972,13.5824,13.5898,18300.0
2010-04-09 13:00:00,18.42,18.47,18.38,18.45,15000.0,13.5898,13.6267,13.5603,13.612,15000.0
2010-04-09 13:30:00,18.44,18.44,18.25,18.25,15400.0,13.6046,13.6046,13.4644,13.4644,15400.0
2010-04-09 14:00:00,18.24,18.3,18.21,18.26,10300.0,13.457,13.5013,13.4349,13.4718,10300.0
2010-04-09 14:30:00,18.26,18.35,18.23,18.33,13500.0,13.4718,13.5382,13.4496,13.5234,13500.0
2010-04-09 15:00:00,18.33,18.39,18.28,18.39,26000.0,13.5234,13.5677,13.4865,13.5677,26000.0
2010-04-09 15:30:00,18.39,18.44,18.33,18.44,94400.0,13.5677,13.6046,13.5234,13.6046,94400.0
2010-04-12 09:30:00,18.41,18.48,18.3,18.37,30100.0,13.5824,13.6341,13.5013,13.5529,30100.0
2010-04-12 10:00:00,18.37,18.44,18.33,18.41,33000.0,13.5529,13.6046,13.5234,13.5824,33000.0
2010-04-12 10:30:00,18.4,18.5,18.33,18.48,21400.0,13.5751,13.6488,13.5234,13.6341,21400.0
2010-04-12 11:00:00,18.46,18.47,18.43,18.44,20200.0,13.6193,13.6267,13.5972,13.6046,20200.0
2010-04-12 11:30:00,18.45,18.48,18.41,18.44,15200.0,13.612,13.6341,13.5824,13.6046,15200.0
2010-04-12 12:00:00,18.42,18.46,18.42,18.43,13400.0,13.5898,13.6193,13.5898,13.5972,13400.0
2010-04-12 12:30:00,18.43,18.44,18.36,18.38,16500.0,13.5972,13.6046,13.5456,13.5603,16500.0
2010-04-12 13:00:00,18.38,18.38,18.33,18.34,28800.0,13.5603,13.5603,13.5234,13.5308,28800.0
2010-04-12 13:30:00,18.35,18.38,18.34,18.36,28200.0,13.5382,13.5603,13.5308,13.5456,28200.0
2010-04-12 14:00:00,18.35,18.38,18.31,18.37,40000.0,13.5382,13.5603,13.5087,13.5529,40000.0
2010-04-12 14:30:00,18.37,18.38,18.31,18.37,33900.0,13.5529,13.5603,13.5087,13.5529,33900.0
2010-04-12 15:00:00,18.36,18.38,18.34,18.38,53600.0,13.5456,13.5603,13.5308,13.5603,53600.0
2010-04-12 15:30:00,18.37,18.43,18.37,18.41,171900.0,13.5529,13.5972,13.5529,13.5824,171900.0
2010-04-13 09:30:00,18.38,18.39,18.13,18.13,22100.0,13.5603,13.5677,13.3759,13.3759,22100.0
2010-04-13 10:00:00,18.13,18.26,18.06,18.08,31600.0,13.3759,13.4718,13.3242,13.339,31600.0
2010-04-13 10:30:00,18.07,18.17,18.07,18.17,23500.0,13.3316,13.4054,13.3316,13.4054,23500.0
2010-04-13 11:00:00,18.17,18.32,18.17,18.3,32500.0,13.4054,13.516,13.4054,13.5013,32500.0
2010-04-13 11:30:00,18.29,18.29,18.22,18.24,12400.0,13.4939,13.4939,13.4423,13.457,12400.0
2010-04-13 12:00:00,18.24,18.41,18.23,18.39,20900.0,13.457,13.5824,13.4496,13.5677,20900.0
2010-04-13 12:30:00,18.39,18.46,18.34,18.46,21400.0,13.5677,13.6193,13.5308,13.6193,21400.0
2010-04-13 13:00:00,18.44,18.46,18.39,18.42,38000.0,13.6046,13.6193,13.5677,13.5898,38000.0
2010-04-13 13:30:00,18.42,18.5,18.42,18.5,21600.0,13.5898,13.6488,13.5898,13.6488,21600.0
2010-04-13 14:00:00,18.5,18.55,18.39,18.4,18700.0,13.6488,13.6857,13.5677,13.5751,18700.0
2010-04-13 14:30:00,18.41,18.47,18.36,18.4,16900.0,13.5824,13.6267,13.5456,13.5751,16900.0
2010-04-13 15:00:00,18.4,18.5,18.39,18.42,41300.0,13.5751,13.6488,13.5677,13.5898,41300.0
2010-04-13 15:30:00,18.42,18.5,18.4,18.43,94400.0,13.5898,13.6488,13.5751,13.5972,94400.0
2010-04-14 09:30:00,18.62,18.95,18.58,18.87,92200.0,13.7374,13.9808,13.7079,13.9218,92200.0
2010-04-14 10:00:00,18.84,18.92,18.74,18.91,32700.0,13.8997,13.9587,13.8259,13.9513,32700.0
2010-04-14 10:30:00,18.92,19.08,18.86,19.08,55500.0,13.9587,14.0768,13.9144,14.0768,55500.0
2010-04-14 11:00:00,19.08,19.08,18.77,18.87,163500.0,14.0768,14.0768,13.848,13.9218,163500.0
2010-04-14 11:30:00,18.9,18.9,18.78,18.85,29300.0,13.944,13.944,13.8554,13.9071,29300.0
2010-04-14 12:00:00,18.86,18.9,18.83,18.88,28200.0,13.9144,13.944,13.8923,13.9292,28200.0
2010-04-14 12:30:00,18.87,18.92,18.82,18.86,50800.0,13.9218,13.9587,13.8849,13.9144,50800.0
2010-04-14 13:00:00,18.89,18.94,18.89,18.94,13200.0,13.9366,13.9735,13.9366,13.9735,13200.0
2010-04-14 13:30:00,18.93,18.95,18.84,18.85,48200.0,13.9661,13.9808,13.8997,13.9071,48200.0
2010-04-14 14:00:00,18.86,18.97,18.86,18.96,33200.0,13.9144,13.9956,13.9144,13.9882,33200.0
2010-04-14 14:30:00,18.96,19.0,18.92,18.99,39500.0,13.9882,14.0177,13.9587,14.0104,39500.0
2010-04-14 15:00:00,19.0,19.02,18.96,19.02,84500.0,14.0177,14.0325,13.9882,14.0325,84500.0
2010-04-14 15:30:00,19.02,19.06,19.01,19.05,241500.0,14.0325,14.062,14.0251,14.0546,241500.0
2010-04-15 09:30:00,19.0,19.04,18.83,19.0,60200.0,14.0177,14.0472,13.8923,14.0177,60200.0
2010-04-15 10:00:00,19.0,19.12,18.97,19.08,40200.0,14.0177,14.1063,13.9956,14.0768,40200.0
2010-04-15 10:30:00,19.08,19.08,18.96,18.99,43900.0,14.0768,14.0768,13.9882,14.0104,43900.0
2010-04-15 11:00:00,18.97,19.01,18.87,18.87,42600.0,13.9956,14.0251,13.9218,13.9218,42600.0
2010-04-15 11:30:00,18.88,18.96,18.85,18.9,41900.0,13.9292,13.9882,13.9071,13.944,41900.0
2010-04-15 12:00:00,18.89,19.02,18.82,18.93,18400.0,13.9366,14.0325,13.8849,13.9661,18400.0
2010-04-15 12:30:00,18.93,19.06,18.92,19.05,24700.0,13.9661,14.062,13.9587,14.0546,24700.0
2010-04-15 13:00:00,19.05,19.08,19.03,19.05,25600.0,14.0546,14.0768,14.0399,14.0546,25600.0
2010-04-15 13:30:00,19.05,19.06,18.9,18.92,19600.0,14.0546,14.062,13.944,13.9587,19600.0
2010-04-15 14:00:00,18.92,19.04,18.91,18.94,28400.0,13.9587,14.0472,13.9513,13.9735,28400.0
2010-04-15 14:30:00,18.95,19.03,18.93,19.02,18000.0,13.9808,14.0399,13.9661,14.0325,18000.0
2010-04-15 15:00:00,19.02,19.02,18.9,18.9,37500.0,14.0325,14.0325,13.944,13.944,37500.0
2010-04-15 15:30:00,18.91,18.99,18.83,18.98,214000.0,13.9513,14.0104,13.8923,14.003,214000.0
2010-04-16 09:30:00,18.93,19.0,18.6,18.6,143700.0,13.9661,14.0177,13.7226,13.7226,143700.0
2010-04-16 10:00:00,18.59,18.81,18.59,18.67,26100.0,13.7152,13.8776,13.7152,13.7743,26100.0
2010-04-16 10:30:00,18.67,18.76,18.16,18.32,70900.0,13.7743,13.8407,13.398,13.516,70900.0
2010-04-16 11:00:00,18.31,18.46,18.01,18.19,58800.0,13.5087,13.6193,13.2873,13.4201,58800.0
2010-04-16 11:30:00,18.16,18.37,18.1,18.29,44300.0,13.398,13.5529,13.3537,13.4939,44300.0
2010-04-16 12:00:00,18.28,18.31,18.18,18.28,16500.0,13.4865,13.5087,13.4128,13.4865,16500.0
2010-04-16 12:30:00,18.28,18.34,18.15,18.29,49000.0,13.4865,13.5308,13.3906,13.4939,49000.0
2010-04-16 13:00:00,18.25,18.4,18.23,18.36,18400.0,13.4644,13.5751,13.4496,13.5456,18400.0
2010-04-16 13:30:00,18.35,18.36,18.28,18.33,24500.0,13.5382,13.5456,13.4865,13.5234,24500.0
2010-04-16 14:00:00,18.34,18.49,18.31,18.43,19400.0,13.5308,13.6415,13.5087,13.5972,19400.0
2010-04-16 14:30:00,18.43,18.47,18.36,18.4,52500.0,13.5972,13.6267,13.5456,13.5751,52500.0
2010-04-16 15:00:00,18.4,18.48,18.35,18.4,101100.0,13.5751,13.6341,13.5382,13.5751,101100.0
2010-04-16 15:30:00,18.39,18.5,18.27,18.28,127900.0,13.5677,13.6488,13.4792,13.4865,127900.0
2010-04-19 09:30:00,18.13,18.54,18.13,18.39,55000.0,13.3759,13.6784,13.3759,13.5677,55000.0
2010-04-19 10:00:00,18.38,18.45,18.26,18.27,58800.0,13.5603,13.612,13.4718,13.4792,58800.0
2010-04-19 10:30:00,18.27,18.35,18.2,18.33,40100.0,13.4792,13.5382,13.4275,13.5234,40100.0
2010-04-19 11:00:00,18.33,18.33,18.15,18.15,24900.0,13.5234,13.5234,13.3906,13.3906,24900.0
2010-04-19 11:30:00,18.19,18.2,17.76,17.8,70900.0,13.4201,13.4275,13.1029,13.1324,70900.0
2010-04-19 12:00:00,17.83,17.93,17.71,17.88,49300.0,13.1545,13.2283,13.066,13.1914,49300.0
2010-04-19 12:30:00,17.88,18.03,17.81,18.0,20100.0,13.1914,13.3021,13.1398,13.28,20100.0
2010-04-19 13:00:00,18.01,18.01,17.7,17.78,43300.0,13.2873,13.2873,13.0586,13.1176,43300.0
2010-04-19 13:30:00,17.78,17.83,17.7,17.72,73800.0,13.1176,13.1545,13.0586,13.0734,73800.0
2010-04-19 14:00:00,17.7,18.01,17.64,17.99,47800.0,13.0586,13.2873,13.0144,13.2726,47800.0
2010-04-19 14:30:00,17.99,17.99,17.84,17.93,90800.0,13.2726,13.2726,13.1619,13.2283,90800.0
2010-04-19 15:00:00,17.95,17.97,17.8,17.85,74000.0,13.2431,13.2578,13.1324,13.1693,74000.0
2010-04-19 15:30:00,17.86,17.96,17.75,17.94,197900.0,13.1767,13.2504,13.0955,13.2357,197900.0
2010-04-20 09:30:00,18.14,18.18,17.92,17.94,30400.0,13.3832,13.4128,13.2209,13.2357,30400.0
2010-04-20 10:00:00,17.93,17.96,17.75,17.75,41500.0,13.2283,13.2504,13.0955,13.0955,41500.0
2010-04-20 10:30:00,17.75,17.95,17.72,17.86,10900.0,13.0955,13.2431,13.0734,13.1767,10900.0
2010-04-20 11:00:00,17.85,17.95,17.85,17.92,12400.0,13.1693,13.2431,13.1693,13.2209,12400.0
2010-04-20 11:30:00,17.92,18.01,17.89,18.0,19900.0,13.2209,13.2873,13.1988,13.28,19900.0
2010-04-20 12:00:00,17.99,18.05,17.98,18.02,42900.0,13.2726,13.3168,13.2652,13.2947,42900.0
2010-04-20 12:30:00,18.04,18.05,17.99,18.04,23400.0,13.3095,13.3168,13.2726,13.3095,23400.0
2010-04-20 13:00:00,18.05,18.07,17.94,18.05,50200.0,13.3168,13.3316,13.2357,13.3168,50200.0
2010-04-20 13:30:00,18.04,18.07,18.01,18.06,12500.0,13.3095,13.3316,13.2873,13.3242,12500.0
2010-04-20 14:00:00,18.05,18.16,18.05,18.1,77400.0,13.3168,13.398,13.3168,13.3537,77400.0
2010-04-20 14:30:00,18.1,18.12,18.03,18.12,26600.0,13.3537,13.3685,13.3021,13.3685,26600.0
2010-04-20 15:00:00,18.12,18.15,18.05,18.14,28900.0,13.3685,13.3906,13.3168,13.3832,28900.0
2010-04-20 15:30:00,18.15,18.25,18.12,18.25,140200.0,13.3906,13.4644,13.3685,13.4644,140200.0
2010-04-21 09:30:00,18.48,18.82,18.21,18.8,55100.0,13.6341,13.8849,13.4349,13.8702,55100.0
2010-04-21 10:00:00,18.82,18.82,18.55,18.65,69300.0,13.8849,13.8849,13.6857,13.7595,69300.0
2010-04-21 10:30:00,18.61,18.7,18.59,18.68,61500.0,13.73,13.7964,13.7152,13.7816,61500.0
2010-04-21 11:00:00,18.65,18.7,18.58,18.6,37800.0,13.7595,13.7964,13.7079,13.7226,37800.0
2010-04-21 11:30:00,18.59,18.7,18.58,18.68,26900.0,13.7152,13.7964,13.7079,13.7816,26900.0
2010-04-21 12:00:00,18.67,18.75,18.65,18.74,30500.0,13.7743,13.8333,13.7595,13.8259,30500.0
2010-04-21 12:30:00,18.73,18.75,18.65,18.72,38700.0,13.8185,13.8333,13.7595,13.8112,38700.0
2010-04-21 13:00:00,18.72,18.72,18.61,18.68,24800.0,13.8112,13.8112,13.73,13.7816,24800.0
2010-04-21 13:30:00,18.68,18.78,18.68,18.76,44100.0,13.7816,13.8554,13.7816,13.8407,44100.0
2010-04-21 14:00:00,18.75,18.77,18.5,18.57,92800.0,13.8333,13.848,13.6488,13.7005,92800.0
2010-04-21 14:30:00,18.55,18.76,18.5,18.76,38600.0,13.6857,13.8407,13.6488,13.8407,38600.0
2010-04-21 15:00:00,18.77,18.8,18.74,18.78,90800.0,13.848,13.8702,13.8259,13.8554,90800.0
2010-04-21 15:30:00,18.77,18.9,18.76,18.89,166000.0,13.848,13.944,13.8407,13.9366,166000.0
2010-04-22 09:30:00,18.72,18.84,18.55,18.77,35800.0,13.8112,13.8997,13.6857,13.848,35800.0
2010-04-22 10:00:00,18.76,18.9,18.67,18.86,67800.0,13.8407,13.944,13.7743,13.9144,67800.0
2010-04-22 10:30:00,18.86,18.87,18.7,18.84,55200.0,13.9144,13.9218,13.7964,13.8997,55200.0
2010-04-22 11:00:00,18.84,18.9,18.8,18.9,46000.0,13.8997,13.944,13.8702,13.944,46000.0
2010-04-22 11:30:00,18.9,19.03,18.84,18.98,195900.0,13.944,14.0399,13.8997,14.003,195900.0
2010-04-22 12:00:00,18.97,19.29,18.96,19.27,211100.0,13.9956,14.2317,13.9882,14.2169,211100.0
2010-04-22 12:30:00,19.27,19.45,19.25,19.26,73000.0,14.2169,14.3497,14.2022,14.2096,73000.0
2010-04-22 13:00:00,19.27,19.76,19.26,19.75,196400.0,14.2169,14.5784,14.2096,14.5711,196400.0
2010-04-22 13:30:00,19.76,19.91,19.69,19.86,70400.0,14.5784,14.6891,14.5268,14.6522,70400.0
2010-04-22 14:00:00,19.85,20.07,19.81,20.07,150900.0,14.6448,14.8072,14.6153,14.8072,150900.0
2010-04-22 14:30:00,20.06,20.07,19.88,19.94,120600.0,14.7998,14.8072,14.667,14.7112,120600.0
2010-04-22 15:00:00,19.94,20.13,19.94,20.08,153000.0,14.7112,14.8514,14.7112,14.8145,153000.0
2010-04-22 15:30:00,20.08,20.15,20.02,20.11,301900.0,14.8145,14.8662,14.7703,14.8367,301900.0
2010-04-23 09:30:00,20.19,20.31,19.97,20.31,81900.0,14.8957,14.9842,14.7334,14.9842,81900.0
2010-04-23 10:00:00,20.31,20.55,20.1,20.12,150000.0,14.9842,15.1613,14.8293,14.844,150000.0
2010-04-23 10:30:00,20.1,20.1,19.82,19.85,70200.0,14.8293,14.8293,14.6227,14.6448,70200.0
2010-04-23 11:00:00,19.83,20.05,19.77,20.0,87400.0,14.6301,14.7924,14.5858,14.7555,87400.0
2010-04-23 11:30:00,19.97,20.12,19.97,20.11,60200.0,14.7334,14.844,14.7334,14.8367,60200.0
2010-04-23 12:00:00,20.11,20.2,20.03,20.19,59800.0,14.8367,14.9031,14.7776,14.8957,59800.0
2010-04-23 12:30:00,20.19,20.2,20.06,20.19,42100.0,14.8957,14.9031,14.7998,14.8957,42100.0
2010-04-23 13:00:00,20.2,20.2,20.15,20.19,41100.0,14.9031,14.9031,14.8662,14.8957,41100.0
2010-04-23 13:30:00,20.19,20.22,20.15,20.19,63300.0,14.8957,14.9178,14.8662,14.8957,63300.0
2010-04-23 14:00:00,20.18,20.2,20.1,20.13,51300.0,14.8883,14.9031,14.8293,14.8514,51300.0
2010-04-23 14:30:00,20.12,20.21,20.1,20.17,66000.0,14.844,14.9104,14.8293,14.8809,66000.0
2010-04-23 15:00:00,20.18,20.23,20.08,20.09,83100.0,14.8883,14.9252,14.8145,14.8219,83100.0
2010-04-23 15:30:00,20.08,20.19,20.08,20.19,291300.0,14.8145,14.8957,14.8145,14.8957,291300.0
2010-04-26 09:30:00,20.15,20.49,20.15,20.3,137400.0,14.8662,15.117,14.8662,14.9768,137400.0
2010-04-26 10:00:00,20.3,20.5,20.28,20.35,74000.0,14.9768,15.1244,14.9621,15.0137,74000.0
2010-04-26 10:30:00,20.36,20.43,20.24,20.26,34100.0,15.0211,15.0728,14.9326,14.9473,34100.0
2010-04-26 11:00:00,20.26,20.34,20.17,20.18,41100.0,14.9473,15.0064,14.8809,14.8883,41100.0
2010-04-26 11:30:00,20.17,20.18,20.06,20.09,45800.0,14.8809,14.8883,14.7998,14.8219,45800.0
2010-04-26 12:00:00,20.07,20.13,19.96,20.02,60600.0,14.8072,14.8514,14.726,14.7703,60600.0
2010-04-26 12:30:00,20.02,20.11,19.99,20.11,23600.0,14.7703,14.8367,14.7481,14.8367,23600.0
2010-04-26 13:00:00,20.11,20.22,20.06,20.16,21700.0,14.8367,14.9178,14.7998,14.8736,21700.0
2010-04-26 13:30:00,20.18,20.18,19.99,20.05,53100.0,14.8883,14.8883,14.7481,14.7924,53100.0
2010-04-26 14:00:00,20.03,20.08,19.97,20.07,44200.0,14.7776,14.8145,14.7334,14.8072,44200.0
2010-04-26 14:30:00,20.06,20.06,19.91,19.92,92300.0,14.7998,14.7998,14.6891,14.6965,92300.0
2010-04-26 15:00:00,19.91,19.99,19.78,19.81,126000.0,14.6891,14.7481,14.5932,14.6153,126000.0
2010-04-26 15:30:00,19.82,19.87,19.72,19.77,209000.0,14.6227,14.6596,14.5489,14.5858,209000.0
2010-04-27 09:30:00,19.67,20.11,19.67,19.82,77400.0,14.512,14.8367,14.512,14.6227,77400.0
2010-04-27 10:00:00,19.82,19.96,19.78,19.89,59800.0,14.6227,14.726,14.5932,14.6744,59800.0
2010-04-27 10:30:00,19.88,19.95,19.78,19.88,64100.0,14.667,14.7186,14.5932,14.667,64100.0
2010-04-27 11:00:00,19.89,19.9,19.27,19.4,77900.0,14.6744,14.6817,14.2169,14.3128,77900.0
2010-04-27 11:30:00,19.34,19.58,19.25,19.35,138200.0,14.2686,14.4456,14.2022,14.276,138200.0
2010-04-27 12:00:00,19.34,19.41,19.07,19.12,114000.0,14.2686,14.3202,14.0694,14.1063,114000.0
2010-04-27 12:30:00,19.13,19.4,19.12,19.33,59100.0,14.1136,14.3128,14.1063,14.2612,59100.0
2010-04-27 13:00:00,19.32,19.66,19.31,19.66,53800.0,14.2538,14.5047,14.2464,14.5047,53800.0
2010-04-27 13:30:00,19.65,19.73,19.42,19.66,70000.0,14.4973,14.5563,14.3276,14.5047,70000.0
2010-04-27 14:00:00,19.63,19.7,19.56,19.63,86000.0,14.4825,14.5342,14.4309,14.4825,86000.0
2010-04-27 14:30:00,19.63,19.63,19.31,19.33,142100.0,14.4825,14.4825,14.2464,14.2612,142100.0
2010-04-27 15:00:00,19.33,19.54,19.3,19.42,145300.0,14.2612,14.4161,14.2391,14.3276,145300.0
2010-04-27 15:30:00,19.43,19.46,19.25,19.38,501700.0,14.335,14.3571,14.2022,14.2981,501700.0
2010-04-28 09:30:00,20.12,20.49,19.85,20.2,437200.0,14.844,15.117,14.6448,14.9031,437200.0
2010-04-28 10:00:00,20.2,20.41,20.03,20.39,260300.0,14.9031,15.058,14.7776,15.0432,260300.0
2010-04-28 10:30:00,20.38,20.41,19.98,20.16,195000.0,15.0359,15.058,14.7408,14.8736,195000.0
2010-04-28 11:00:00,20.17,20.17,20.06,20.14,112300.0,14.8809,14.8809,14.7998,14.8588,112300.0
2010-04-28 11:30:00,20.14,20.18,19.97,20.16,185000.0,14.8588,14.8883,14.7334,14.8736,185000.0
2010-04-28 12:00:00,20.14,20.23,20.02,20.15,139000.0,14.8588,14.9252,14.7703,14.8662,139000.0
2010-04-28 12:30:00,20.17,20.31,20.14,20.24,77400.0,14.8809,14.9842,14.8588,14.9326,77400.0
2010-04-28 13:00:00,20.22,20.38,20.2,20.28,54000.0,14.9178,15.0359,14.9031,14.9621,54000.0
2010-04-28 13:30:00,20.27,20.37,20.19,20.2,101200.0,14.9547,15.0285,14.8957,14.9031,101200.0
2010-04-28 14:00:00,20.2,20.29,20.13,20.27,144800.0,14.9031,14.9695,14.8514,14.9547,144800.0
2010-04-28 14:30:00,20.25,20.3,20.09,20.12,176000.0,14.94,14.9768,14.8219,14.844,176000.0
2010-04-28 15:00:00,20.12,20.19,19.72,19.83,376900.0,14.844,14.8957,14.5489,14.6301,376900.0
2010-04-28 15:30:00,19.84,20.01,19.56,19.91,773200.0,14.6375,14.7629,14.4309,14.6891,773200.0
2010-04-29 09:30:00,20.14,20.37,19.58,19.59,432900.0,14.8588,15.0285,14.4456,14.453,432900.0
2010-04-29 10:00:00,19.6,19.79,19.47,19.5,377000.0,14.4604,14.6006,14.3645,14.3866,377000.0
2010-04-29 10:30:00,19.5,19.61,19.45,19.45,288300.0,14.3866,14.4678,14.3497,14.3497,288300.0
2010-04-29 11:00:00,19.45,19.53,19.29,19.43,314700.0,14.3497,14.4088,14.2317,14.335,314700.0
2010-04-29 11:30:00,19.43,19.43,18.96,19.01,342300.0,14.335,14.335,13.9882,14.0251,342300.0
2010-04-29 12:00:00,19.0,19.42,19.0,19.39,175000.0,14.0177,14.3276,14.0177,14.3055,175000.0
2010-04-29 12:30:00,19.39,19.53,19.3,19.52,121600.0,14.3055,14.4088,14.2391,14.4014,121600.0
2010-04-29 13:00:00,19.52,19.53,19.48,19.49,121500.0,14.4014,14.4088,14.3719,14.3792,121500.0
2010-04-29 13:30:00,19.49,19.74,19.48,19.71,269400.0,14.3792,14.5637,14.3719,14.5416,269400.0
2010-04-29 14:00:00,19.71,19.8,19.65,19.77,210000.0,14.5416,14.608,14.4973,14.5858,210000.0
2010-04-29 14:30:00,19.77,19.8,19.53,19.53,256900.0,14.5858,14.608,14.4088,14.4088,256900.0
2010-04-29 15:00:00,19.54,19.6,19.48,19.56,347600.0,14.4161,14.4604,14.3719,14.4309,347600.0
2010-04-29 15:30:00,19.56,19.88,19.56,19.88,636100.0,14.4309,14.667,14.4309,14.667,636100.0
2010-04-30 09:30:00,19.33,19.99,19.32,19.73,238700.0,14.2612,14.7481,14.2538,14.5563,238700.0
2010-04-30 10:00:00,19.75,20.14,19.64,20.09,166600.0,14.5711,14.8588,14.4899,14.8219,166600.0
2010-04-30 10:30:00,20.09,20.09,19.88,20.0,156900.0,14.8219,14.8219,14.667,14.7555,156900.0
2010-04-30 11:00:00,20.0,20.0,19.91,19.95,114800.0,14.7555,14.7555,14.6891,14.7186,114800.0
2010-04-30 11:30:00,19.94,20.01,19.92,19.99,124000.0,14.7112,14.7629,14.6965,14.7481,124000.0
2010-04-30 12:00:00,19.98,20.05,19.93,20.01,112400.0,14.7408,14.7924,14.7039,14.7629,112400.0
2010-04-30 12:30:00,20.01,20.04,19.81,19.83,120200.0,14.7629,14.785,14.6153,14.6301,120200.0
2010-04-30 13:00:00,19.83,19.88,19.8,19.82,118600.0,14.6301,14.667,14.608,14.6227,118600.0
2010-04-30 13:30:00,19.83,19.85,19.63,19.63,137800.0,14.6301,14.6448,14.4825,14.4825,137800.0
2010-04-30 14:00:00,19.63,19.83,19.58,19.77,119800.0,14.4825,14.6301,14.4456,14.5858,119800.0
2010-04-30 14:30:00,19.77,19.82,19.56,19.59,261700.0,14.5858,14.6227,14.4309,14.453,261700.0
2010-04-30 15:00:00,19.59,19.67,19.5,19.59,272800.0,14.453,14.512,14.3866,14.453,272800.0
2010-04-30 15:30:00,19.59,19.65,19.48,19.6,1210300.0,14.453,14.4973,14.3719,14.4604,1210300.0
2010-05-03 09:30:00,19.83,20.01,19.77,19.86,277800.0,14.6301,14.7629,14.5858,14.6522,277800.0
2010-05-03 10:00:00,19.86,20.1,19.72,19.74,234400.0,14.6522,14.8293,14.5489,14.5637,234400.0
2010-05-03 10:30:00,19.75,19.76,19.59,19.68,111600.0,14.5711,14.5784,14.453,14.5194,111600.0
2010-05-03 11:00:00,19.68,19.75,19.64,19.68,75200.0,14.5194,14.5711,14.4899,14.5194,75200.0
2010-05-03 11:30:00,19.68,19.82,19.65,19.81,62800.0,14.5194,14.6227,14.4973,14.6153,62800.0
2010-05-03 12:00:00,19.81,19.98,19.79,19.9,100900.0,14.6153,14.7408,14.6006,14.6817,100900.0
2010-05-03 12:30:00,19.91,20.0,19.87,19.99,95900.0,14.6891,14.7555,14.6596,14.7481,95900.0
2010-05-03 13:00:00,19.98,20.0,19.91,20.0,82600.0,14.7408,14.7555,14.6891,14.7555,82600.0
2010-05-03 13:30:00,19.99,20.01,19.94,19.94,196500.0,14.7481,14.7629,14.7112,14.7112,196500.0
2010-05-03 14:00:00,19.94,19.97,19.82,19.94,65800.0,14.7112,14.7334,14.6227,14.7112,65800.0
2010-05-03 14:30:00,19.94,19.97,19.82,19.91,124800.0,14.7112,14.7334,14.6227,14.6891,124800.0
2010-05-03 15:00:00,19.9,19.91,19.67,19.69,330100.0,14.6817,14.6891,14.512,14.5268,330100.0
2010-05-03 15:30:00,19.69,19.81,19.68,19.72,498900.0,14.5268,14.6153,14.5194,14.5489,498900.0
2010-05-04 09:30:00,19.43,19.57,18.99,19.06,184000.0,14.335,14.4383,14.0104,14.062,184000.0
2010-05-04 10:00:00,19.06,19.24,18.98,19.0,381900.0,14.062,14.1948,14.003,14.0177,381900.0
2010-05-04 10:30:00,19.0,19.0,18.74,18.74,180200.0,14.0177,14.0177,13.8259,13.8259,180200.0
2010-05-04 11:00:00,18.74,18.98,18.73,18.83,117800.0,13.8259,14.003,13.8185,13.8923,117800.0
2010-05-04 11:30:00,18.84,19.04,18.84,19.02,48000.0,13.8997,14.0472,13.8997,14.0325,48000.0
2010-05-04 12:00:00,19.03,19.05,18.83,18.91,94900.0,14.0399,14.0546,13.8923,13.9513,94900.0
2010-05-04 12:30:00,18.91,19.04,18.88,18.98,49400.0,13.9513,14.0472,13.9292,14.003,49400.0
2010-05-04 13:00:00,18.98,19.0,18.87,18.91,72400.0,14.003,14.0177,13.9218,13.9513,72400.0
2010-05-04 13:30:00,18.92,19.05,18.91,18.99,79500.0,13.9587,14.0546,13.9513,14.0104,79500.0
2010-05-04 14:00:00,18.99,19.05,18.93,19.0,109800.0,14.0104,14.0546,13.9661,14.0177,109800.0
2010-05-04 14:30:00,19.0,19.05,18.93,18.96,135500.0,14.0177,14.0546,13.9661,13.9882,135500.0
2010-05-04 15:00:00,18.96,19.06,18.88,19.03,181900.0,13.9882,14.062,13.9292,14.0399,181900.0
2010-05-04 15:30:00,19.03,19.05,18.86,19.0,366800.0,14.0399,14.0546,13.9144,14.0177,366800.0
2010-05-05 09:30:00,18.79,19.17,18.42,19.0,211800.0,13.8628,14.1432,13.5898,14.0177,211800.0
2010-05-05 10:00:00,18.96,19.27,18.9,19.01,224500.0,13.9882,14.2169,13.944,14.0251,224500.0
2010-05-05 10:30:00,19.02,19.08,18.94,19.07,211700.0,14.0325,14.0768,13.9735,14.0694,211700.0
2010-05-05 11:00:00,19.07,19.1,18.87,18.97,160200.0,14.0694,14.0915,13.9218,13.9956,160200.0
2010-05-05 11:30:00,18.97,19.15,18.92,19.11,149200.0,13.9956,14.1284,13.9587,14.0989,149200.0
2010-05-05 12:00:00,19.11,19.14,18.95,19.0,181100.0,14.0989,14.121,13.9808,14.0177,181100.0
2010-05-05 12:30:00,18.99,19.14,18.99,19.11,181900.0,14.0104,14.121,14.0104,14.0989,181900.0
2010-05-05 13:00:00,19.12,19.13,18.94,18.99,100000.0,14.1063,14.1136,13.9735,14.0104,100000.0
2010-05-05 13:30:00,19.0,19.16,18.99,19.09,158100.0,14.0177,14.1358,14.0104,14.0841,158100.0
2010-05-05 14:00:00,19.08,19.19,19.02,19.17,331500.0,14.0768,14.1579,14.0325,14.1432,331500.0
2010-05-05 14:30:00,19.17,19.35,19.16,19.33,620400.0,14.1432,14.276,14.1358,14.2612,620400.0
2010-05-05 15:00:00,19.33,19.36,19.17,19.24,437800.0,14.2612,14.2833,14.1432,14.1948,437800.0
2010-05-05 15:30:00,19.25,19.26,18.97,19.17,1650000.0,14.2022,14.2096,13.9956,14.1432,1650000.0
2010-05-06 09:30:00,18.86,18.92,18.54,18.7,437900.0,13.9223,13.9666,13.6861,13.8042,437900.0
2010-05-06 10:00:00,18.69,18.72,18.37,18.37,460400.0,13.7968,13.819,13.5606,13.5606,460400.0
2010-05-06 10:30:00,18.37,18.5,18.23,18.23,424700.0,13.5606,13.6566,13.4572,13.4572,424700.0
2010-05-06 11:00:00,18.24,18.28,18.04,18.18,316600.0,13.4646,13.4942,13.317,13.4203,316600.0
2010-05-06 11:30:00,18.18,18.18,17.98,18.05,301400.0,13.4203,13.4203,13.2727,13.3244,301400.0
2010-05-06 12:00:00,18.07,18.29,18.04,18.07,157000.0,13.3391,13.5015,13.317,13.3391,157000.0
2010-05-06 12:30:00,18.07,18.15,17.91,18.08,377600.0,13.3391,13.3982,13.221,13.3465,377600.0
2010-05-06 13:00:00,18.08,18.13,18.0,18.02,332900.0,13.3465,13.3834,13.2875,13.3022,332900.0
2010-05-06 13:30:00,18.03,18.04,17.71,17.71,254100.0,13.3096,13.317,13.0734,13.0734,254100.0
2010-05-06 14:00:00,17.72,17.74,17.33,17.45,288700.0,13.0808,13.0955,12.7929,12.8815,288700.0
2010-05-06 14:30:00,17.42,17.72,16.0,17.57,277100.0,12.8593,13.0808,11.8111,12.97,277100.0
2010-05-06 15:00:00,17.56,18.29,17.43,17.75,356300.0,12.9627,13.5015,12.8667,13.1029,356300.0
2010-05-06 15:30:00,17.76,18.12,17.58,17.69,584500.0,13.1103,13.376,12.9774,13.0586,584500.0
2010-05-07 09:30:00,17.61,17.82,17.23,17.61,233800.0,12.9996,13.1546,12.7191,12.9996,233800.0
2010-05-07 10:00:00,17.59,17.62,16.81,17.03,371900.0,12.9848,13.0069,12.409,12.5714,371900.0
2010-05-07 10:30:00,17.05,17.33,16.98,17.06,245400.0,12.5862,12.7929,12.5345,12.5936,245400.0
2010-05-07 11:00:00,17.03,17.55,17.0,17.15,244300.0,12.5714,12.9553,12.5493,12.66,244300.0
2010-05-07 11:30:00,17.17,17.43,17.05,17.34,291000.0,12.6748,12.8667,12.5862,12.8003,291000.0
2010-05-07 12:00:00,17.34,17.5,17.22,17.25,252200.0,12.8003,12.9184,12.7117,12.7338,252200.0
2010-05-07 12:30:00,17.24,17.32,17.15,17.15,129600.0,12.7264,12.7855,12.66,12.66,129600.0
2010-05-07 13:00:00,17.15,17.27,17.09,17.11,159800.0,12.66,12.7486,12.6157,12.6305,159800.0
2010-05-07 13:30:00,17.11,17.27,17.1,17.11,257700.0,12.6305,12.7486,12.6231,12.6305,257700.0
2010-05-07 14:00:00,17.1,17.16,16.97,17.0,180400.0,12.6231,12.6674,12.5271,12.5493,180400.0
2010-05-07 14:30:00,17.0,17.09,16.8,16.83,338300.0,12.5493,12.6157,12.4016,12.4238,338300.0
2010-05-07 15:00:00,16.84,16.92,16.65,16.8,338200.0,12.4312,12.4902,12.2909,12.4016,338200.0
2010-05-07 15:30:00,16.81,16.83,16.62,16.72,655700.0,12.409,12.4238,12.2688,12.3426,655700.0
2010-05-10 09:30:00,17.55,18.12,17.29,17.59,512800.0,12.9553,13.376,12.7633,12.9848,512800.0
2010-05-10 10:00:00,17.59,17.66,17.35,17.35,203700.0,12.9848,13.0365,12.8076,12.8076,203700.0
2010-05-10 10:30:00,17.35,17.38,17.11,17.13,189600.0,12.8076,12.8298,12.6305,12.6452,189600.0
2010-05-10 11:00:00,17.13,17.31,17.13,17.21,122700.0,12.6452,12.7781,12.6452,12.7043,122700.0
2010-05-10 11:30:00,17.21,17.32,17.19,17.32,152400.0,12.7043,12.7855,12.6895,12.7855,152400.0
2010-05-10 12:00:00,17.32,17.35,17.26,17.28,301400.0,12.7855,12.8076,12.7412,12.756,301400.0
2010-05-10 12:30:00,17.28,17.31,17.25,17.26,143500.0,12.756,12.7781,12.7338,12.7412,143500.0
2010-05-10 13:00:00,17.27,17.32,17.16,17.32,411700.0,12.7486,12.7855,12.6674,12.7855,411700.0
2010-05-10 13:30:00,17.33,17.39,17.2,17.24,199400.0,12.7929,12.8372,12.6969,12.7264,199400.0
2010-05-10 14:00:00,17.24,17.26,17.16,17.22,149400.0,12.7264,12.7412,12.6674,12.7117,149400.0
2010-05-10 14:30:00,17.22,17.32,17.2,17.32,170900.0,12.7117,12.7855,12.6969,12.7855,170900.0
2010-05-10 15:00:00,17.32,17.36,17.27,17.3,254100.0,12.7855,12.815,12.7486,12.7707,254100.0
2010-05-10 15:30:00,17.3,17.64,17.27,17.55,663100.0,12.7707,13.0217,12.7486,12.9553,663100.0
2010-05-11 09:30:00,17.23,17.85,17.18,17.73,205300.0,12.7191,13.1767,12.6821,13.0882,205300.0
2010-05-11 10:00:00,17.71,17.77,17.6,17.64,212400.0,13.0734,13.1177,12.9922,13.0217,212400.0
2010-05-11 10:30:00,17.66,17.73,17.62,17.65,110500.0,13.0365,13.0882,13.0069,13.0291,110500.0
2010-05-11 11:00:00,17.66,17.94,17.66,17.92,171300.0,13.0365,13.2432,13.0365,13.2284,171300.0
2010-05-11 11:30:00,17.92,18.18,17.88,18.13,150400.0,13.2284,13.4203,13.1989,13.3834,150400.0
2010-05-11 12:00:00,18.14,18.25,18.1,18.18,101700.0,13.3908,13.472,13.3613,13.4203,101700.0
2010-05-11 12:30:00,18.17,18.23,18.09,18.13,152700.0,13.413,13.4572,13.3539,13.3834,152700.0
2010-05-11 13:00:00,18.14,18.15,17.99,18.05,120500.0,13.3908,13.3982,13.2801,13.3244,120500.0
2010-05-11 13:30:00,18.05,18.22,18.01,18.11,298700.0,13.3244,13.4499,13.2948,13.3687,298700.0
2010-05-11 14:00:00,18.11,18.16,17.94,18.0,149800.0,13.3687,13.4056,13.2432,13.2875,149800.0
2010-05-11 14:30:00,17.98,17.99,17.78,17.88,265200.0,13.2727,13.2801,13.1251,13.1989,265200.0
2010-05-11 15:00:00,17.88,17.93,17.65,17.77,293100.0,13.1989,13.2358,13.0291,13.1177,293100.0
2010-05-11 15:30:00,17.77,17.81,17.66,17.69,493600.0,13.1177,13.1472,13.0365,13.0586,493600.0
2010-05-12 09:30:00,17.84,18.23,17.71,18.21,157200.0,13.1694,13.4572,13.0734,13.4425,157200.0
2010-05-12 10:00:00,18.21,18.28,18.12,18.25,253600.0,13.4425,13.4942,13.376,13.472,253600.0
2010-05-12 10:30:00,18.25,18.42,18.23,18.36,237000.0,13.472,13.5975,13.4572,13.5532,237000.0
2010-05-12 11:00:00,18.36,18.4,18.07,18.07,123200.0,13.5532,13.5827,13.3391,13.3391,123200.0
2010-05-12 11:30:00,18.07,18.18,18.02,18.08,135400.0,13.3391,13.4203,13.3022,13.3465,135400.0
2010-05-12 12:00:00,18.08,18.17,18.0,18.14,116300.0,13.3465,13.413,13.2875,13.3908,116300.0
2010-05-12 12:30:00,18.14,18.38,18.12,18.38,56900.0,13.3908,13.568,13.376,13.568,56900.0
2010-05-12 13:00:00,18.38,18.47,18.32,18.45,80300.0,13.568,13.6344,13.5237,13.6196,80300.0
2010-05-12 13:30:00,18.45,18.53,18.38,18.49,162100.0,13.6196,13.6787,13.568,13.6492,162100.0
2010-05-12 14:00:00,18.5,18.64,18.46,18.63,144100.0,13.6566,13.7599,13.627,13.7525,144100.0
2010-05-12 14:30:00,18.63,18.74,18.62,18.71,213900.0,13.7525,13.8337,13.7451,13.8116,213900.0
2010-05-12 15:00:00,18.72,18.81,18.7,18.71,253000.0,13.819,13.8854,13.8042,13.8116,253000.0
2010-05-12 15:30:00,18.72,18.78,18.67,18.74,366200.0,13.819,13.8633,13.7821,13.8337,366200.0
2010-05-13 09:30:00,18.7,18.84,18.51,18.68,54600.0,13.8042,13.9075,13.6639,13.7894,54600.0
2010-05-13 10:00:00,18.69,18.91,18.54,18.86,278000.0,13.7968,13.9592,13.6861,13.9223,278000.0
2010-05-13 10:30:00,18.86,18.95,18.8,18.86,156600.0,13.9223,13.9887,13.878,13.9223,156600.0
2010-05-13 11:00:00,18.86,18.9,18.78,18.87,94200.0,13.9223,13.9518,13.8633,13.9297,94200.0
2010-05-13 11:30:00,18.89,18.91,18.75,18.77,71700.0,13.9445,13.9592,13.8411,13.8559,71700.0
2010-05-13 12:00:00,18.76,18.8,18.65,18.66,50600.0,13.8485,13.878,13.7673,13.7747,50600.0
2010-05-13 12:30:00,18.66,18.69,18.58,18.61,45700.0,13.7747,13.7968,13.7156,13.7378,45700.0
2010-05-13 13:00:00,18.61,18.68,18.53,18.68,65100.0,13.7378,13.7894,13.6787,13.7894,65100.0
2010-05-13 13:30:00,18.67,18.77,18.63,18.66,64000.0,13.7821,13.8559,13.7525,13.7747,64000.0
2010-05-13 14:00:00,18.67,18.67,18.45,18.45,77100.0,13.7821,13.7821,13.6196,13.6196,77100.0
2010-05-13 14:30:00,18.45,18.48,18.31,18.37,73100.0,13.6196,13.6418,13.5163,13.5606,73100.0
2010-05-13 15:00:00,18.36,18.42,18.25,18.33,75000.0,13.5532,13.5975,13.472,13.5311,75000.0
2010-05-13 15:30:00,18.33,18.38,18.2,18.35,361100.0,13.5311,13.568,13.4351,13.5458,361100.0
2010-05-14 09:30:00,18.13,18.13,17.57,17.99,246300.0,13.3834,13.3834,12.97,13.2801,246300.0
2010-05-14 10:00:00,17.96,18.16,17.81,18.07,71600.0,13.2579,13.4056,13.1472,13.3391,71600.0
2010-05-14 10:30:00,18.07,18.1,17.92,18.0,62500.0,13.3391,13.3613,13.2284,13.2875,62500.0
2010-05-14 11:00:00,18.0,18.02,17.8,17.9,64900.0,13.2875,13.3022,13.1398,13.2136,64900.0
2010-05-14 11:30:00,17.89,17.96,17.68,17.74,101500.0,13.2063,13.2579,13.0512,13.0955,101500.0
2010-05-14 12:00:00,17.73,17.82,17.67,17.76,106700.0,13.0882,13.1546,13.0439,13.1103,106700.0
2010-05-14 12:30:00,17.75,17.91,17.69,17.88,36800.0,13.1029,13.221,13.0586,13.1989,36800.0
2010-05-14 13:00:00,17.88,17.93,17.73,17.79,27700.0,13.1989,13.2358,13.0882,13.1324,27700.0
2010-05-14 13:30:00,17.79,17.82,17.73,17.79,45000.0,13.1324,13.1546,13.0882,13.1324,45000.0
2010-05-14 14:00:00,17.79,17.83,17.7,17.8,107100.0,13.1324,13.162,13.066,13.1398,107100.0
2010-05-14 14:30:00,17.79,17.92,17.76,17.85,168600.0,13.1324,13.2284,13.1103,13.1767,168600.0
2010-05-14 15:00:00,17.85,17.87,17.75,17.84,182300.0,13.1767,13.1915,13.1029,13.1694,182300.0
2010-05-14 15:30:00,17.85,18.2,17.84,18.16,781200.0,13.1767,13.4351,13.1694,13.4056,781200.0
2010-05-17 09:30:00,18.24,18.49,17.81,17.87,101400.0,13.4646,13.6492,13.1472,13.1915,101400.0
2010-05-17 10:00:00,17.86,18.12,17.8,18.05,102500.0,13.1841,13.376,13.1398,13.3244,102500.0
2010-05-17 10:30:00,18.07,18.23,17.84,17.84,315700.0,13.3391,13.4572,13.1694,13.1694,315700.0
2010-05-17 11:00:00,17.84,17.86,17.5,17.65,295000.0,13.1694,13.1841,12.9184,13.0291,295000.0
2010-05-17 11:30:00,17.64,17.77,17.53,17.56,92700.0,13.0217,13.1177,12.9405,12.9627,92700.0
2010-05-17 12:00:00,17.56,17.56,17.27,17.42,249600.0,12.9627,12.9627,12.7486,12.8593,249600.0
2010-05-17 12:30:00,17.41,17.53,17.32,17.37,55100.0,12.8519,12.9405,12.7855,12.8224,55100.0
2010-05-17 13:00:00,17.38,17.62,17.36,17.57,71900.0,12.8298,13.0069,12.815,12.97,71900.0
2010-05-17 13:30:00,17.56,17.62,17.42,17.54,70000.0,12.9627,13.0069,12.8593,12.9479,70000.0
2010-05-17 14:00:00,17.55,17.64,17.51,17.56,92100.0,12.9553,13.0217,12.9257,12.9627,92100.0
2010-05-17 14:30:00,17.55,17.81,17.48,17.79,136000.0,12.9553,13.1472,12.9036,13.1324,136000.0
2010-05-17 15:00:00,17.8,17.9,17.67,17.73,187900.0,13.1398,13.2136,13.0439,13.0882,187900.0
2010-05-17 15:30:00,17.73,18.0,17.71,17.99,376300.0,13.0882,13.2875,13.0734,13.2801,376300.0
2010-05-18 09:30:00,18.11,18.28,17.93,18.15,242200.0,13.3687,13.4942,13.2358,13.3982,242200.0
2010-05-18 10:00:00,18.15,18.18,17.76,17.76,342500.0,13.3982,13.4203,13.1103,13.1103,342500.0
2010-05-18 10:30:00,17.77,17.87,17.53,17.69,199600.0,13.1177,13.1915,12.9405,13.0586,199600.0
2010-05-18 11:00:00,17.68,17.84,17.6,17.72,163600.0,13.0512,13.1694,12.9922,13.0808,163600.0
2010-05-18 11:30:00,17.72,17.73,17.44,17.51,173700.0,13.0808,13.0882,12.8741,12.9257,173700.0
2010-05-18 12:00:00,17.52,17.63,17.39,17.62,153700.0,12.9331,13.0143,12.8372,13.0069,153700.0
2010-05-18 12:30:00,17.61,17.84,17.59,17.61,128200.0,12.9996,13.1694,12.9848,12.9996,128200.0
2010-05-18 13:00:00,17.61,17.63,17.4,17.48,86200.0,12.9996,13.0143,12.8445,12.9036,86200.0
2010-05-18 13:30:00,17.47,17.5,17.29,17.31,81300.0,12.8962,12.9184,12.7633,12.7781,81300.0
2010-05-18 14:00:00,17.32,17.41,17.21,17.28,96900.0,12.7855,12.8519,12.7043,12.756,96900.0
2010-05-18 14:30:00,17.28,17.28,17.02,17.05,233600.0,12.756,12.756,12.564,12.5862,233600.0
2010-05-18 15:00:00,17.07,17.29,17.0,17.04,360300.0,12.6009,12.7633,12.5493,12.5788,360300.0
2010-05-18 15:30:00,17.05,17.27,17.02,17.17,548200.0,12.5862,12.7486,12.564,12.6748,548200.0
2010-05-19 09:30:00,17.11,17.63,16.91,17.32,206600.0,12.6305,13.0143,12.4828,12.7855,206600.0
2010-05-19 10:00:00,17.33,17.35,16.84,16.99,97100.0,12.7929,12.8076,12.4312,12.5419,97100.0
2010-05-19 10:30:00,16.98,17.11,16.91,17.0,192900.0,12.5345,12.6305,12.4828,12.5493,192900.0
2010-05-19 11:00:00,17.01,17.03,16.9,16.94,191800.0,12.5567,12.5714,12.4755,12.505,191800.0
2010-05-19 11:30:00,16.95,17.05,16.82,17.02,161600.0,12.5124,12.5862,12.4164,12.564,161600.0
2010-05-19 12:00:00,16.99,17.24,16.93,17.18,138500.0,12.5419,12.7264,12.4976,12.6821,138500.0
2010-05-19 12:30:00,17.18,17.21,16.95,17.2,97200.0,12.6821,12.7043,12.5124,12.6969,97200.0
2010-05-19 13:00:00,17.21,17.26,17.08,17.23,164400.0,12.7043,12.7412,12.6083,12.7191,164400.0
2010-05-19 13:30:00,17.23,17.25,17.13,17.18,108900.0,12.7191,12.7338,12.6452,12.6821,108900.0
2010-05-19 14:00:00,17.17,17.21,16.98,17.04,110900.0,12.6748,12.7043,12.5345,12.5788,110900.0
2010-05-19 14:30:00,17.06,17.16,17.0,17.06,130800.0,12.5936,12.6674,12.5493,12.5936,130800.0
2010-05-19 15:00:00,17.06,17.08,16.89,17.04,148500.0,12.5936,12.6083,12.4681,12.5788,148500.0
2010-05-19 15:30:00,17.07,17.12,16.93,17.06,393700.0,12.6009,12.6379,12.4976,12.5936,393700.0
2010-05-20 09:30:00,16.77,16.9,16.5,16.53,271700.0,12.3795,12.4755,12.1802,12.2023,271700.0
2010-05-20 10:00:00,16.54,16.6,16.32,16.45,539100.0,12.2097,12.254,12.0473,12.1433,539100.0
2010-05-20 10:30:00,16.45,16.57,16.33,16.35,344400.0,12.1433,12.2318,12.0547,12.0694,344400.0
2010-05-20 11:00:00,16.35,16.58,16.31,16.56,195700.0,12.0694,12.2392,12.0399,12.2245,195700.0
2010-05-20 11:30:00,16.57,16.59,16.34,16.37,180700.0,12.2318,12.2466,12.0621,12.0842,180700.0
2010-05-20 12:00:00,16.38,16.44,16.26,16.32,149300.0,12.0916,12.1359,12.003,12.0473,149300.0
2010-05-20 12:30:00,16.33,16.38,16.24,16.26,218200.0,12.0547,12.0916,11.9882,12.003,218200.0
2010-05-20 13:00:00,16.26,16.44,16.24,16.33,230300.0,12.003,12.1359,11.9882,12.0547,230300.0
2010-05-20 13:30:00,16.34,16.49,16.2,16.24,178800.0,12.0621,12.1728,11.9587,11.9882,178800.0
2010-05-20 14:00:00,16.25,16.43,16.14,16.3,119000.0,11.9956,12.1285,11.9144,12.0325,119000.0
2010-05-20 14:30:00,16.3,16.56,16.24,16.38,255200.0,12.0325,12.2245,11.9882,12.0916,255200.0
2010-05-20 15:00:00,16.38,16.45,16.23,16.3,159400.0,12.0916,12.1433,11.9809,12.0325,159400.0
2010-05-20 15:30:00,16.31,16.36,15.96,15.96,536300.0,12.0399,12.0768,11.7815,11.7815,536300.0
2010-05-21 09:30:00,15.75,16.63,15.55,16.4,396800.0,11.6265,12.2761,11.4789,12.1064,396800.0
2010-05-21 10:00:00,16.42,16.64,16.12,16.18,326700.0,12.1211,12.2835,11.8997,11.944,326700.0
2010-05-21 10:30:00,16.18,16.38,16.02,16.34,187300.0,11.944,12.0916,11.8258,12.0621,187300.0
2010-05-21 11:00:00,16.34,16.79,16.33,16.63,78500.0,12.0621,12.3942,12.0547,12.2761,78500.0
2010-05-21 11:30:00,16.63,16.84,16.59,16.64,62100.0,12.2761,12.4312,12.2466,12.2835,62100.0
2010-05-21 12:00:00,16.65,16.79,16.56,16.73,138600.0,12.2909,12.3942,12.2245,12.35,138600.0
2010-05-21 12:30:00,16.72,16.76,16.47,16.47,76200.0,12.3426,12.3721,12.158,12.158,76200.0
2010-05-21 13:00:00,16.49,16.63,16.39,16.46,84300.0,12.1728,12.2761,12.099,12.1506,84300.0
2010-05-21 13:30:00,16.45,16.66,16.42,16.6,51400.0,12.1433,12.2983,12.1211,12.254,51400.0
2010-05-21 14:00:00,16.61,16.66,16.42,16.5,107800.0,12.2614,12.2983,12.1211,12.1802,107800.0
2010-05-21 14:30:00,16.5,16.55,16.25,16.36,146500.0,12.1802,12.2171,11.9956,12.0768,146500.0
2010-05-21 15:00:00,16.37,16.46,16.23,16.35,153200.0,12.0842,12.1506,11.9809,12.0694,153200.0
2010-05-21 15:30:00,16.35,16.57,16.29,16.53,495800.0,12.0694,12.2318,12.0252,12.2023,495800.0
2010-05-24 09:30:00,16.49,16.61,16.08,16.12,168300.0,12.1728,12.2614,11.8701,11.8997,168300.0
2010-05-24 10:00:00,16.12,16.49,16.1,16.43,203600.0,11.8997,12.1728,11.8849,12.1285,203600.0
2010-05-24 10:30:00,16.46,16.51,16.26,16.32,136400.0,12.1506,12.1876,12.003,12.0473,136400.0
2010-05-24 11:00:00,16.32,16.37,16.15,16.31,177900.0,12.0473,12.0842,11.9218,12.0399,177900.0
2010-05-24 11:30:00,16.3,16.35,16.26,16.32,93500.0,12.0325,12.0694,12.003,12.0473,93500.0
2010-05-24 12:00:00,16.32,16.41,16.3,16.36,128400.0,12.0473,12.1137,12.0325,12.0768,128400.0
2010-05-24 12:30:00,16.36,16.43,16.25,16.37,111200.0,12.0768,12.1285,11.9956,12.0842,111200.0
2010-05-24 13:00:00,16.37,16.42,16.26,16.33,133000.0,12.0842,12.1211,12.003,12.0547,133000.0
2010-05-24 13:30:00,16.34,16.36,16.24,16.33,115000.0,12.0621,12.0768,11.9882,12.0547,115000.0
2010-05-24 14:00:00,16.33,16.41,16.31,16.35,100400.0,12.0547,12.1137,12.0399,12.0694,100400.0
2010-05-24 14:30:00,16.36,16.45,16.31,16.36,241000.0,12.0768,12.1433,12.0399,12.0768,241000.0
2010-05-24 15:00:00,16.35,16.36,16.25,16.3,216800.0,12.0694,12.0768,11.9956,12.0325,216800.0
2010-05-24 15:30:00,16.3,16.37,16.14,16.17,645300.0,12.0325,12.0842,11.9144,11.9366,645300.0
2010-05-25 09:30:00,15.79,15.81,15.39,15.53,234900.0,11.6561,11.6708,11.3608,11.4641,234900.0
2010-05-25 10:00:00,15.53,15.74,15.44,15.58,248700.0,11.4641,11.6191,11.3977,11.501,248700.0
2010-05-25 10:30:00,15.58,15.68,15.41,15.55,153800.0,11.501,11.5749,11.3755,11.4789,153800.0
2010-05-25 11:00:00,15.57,15.76,15.56,15.71,98900.0,11.4937,11.6339,11.4863,11.597,98900.0
2010-05-25 11:30:00,15.71,15.93,15.67,15.88,114600.0,11.597,11.7594,11.5675,11.7225,114600.0
2010-05-25 12:00:00,15.88,16.0,15.75,15.75,109200.0,11.7225,11.8111,11.6265,11.6265,109200.0
2010-05-25 12:30:00,15.75,15.77,15.68,15.73,119100.0,11.6265,11.6413,11.5749,11.6118,119100.0
2010-05-25 13:00:00,15.72,15.75,15.54,15.63,132500.0,11.6044,11.6265,11.4715,11.5379,132500.0
2010-05-25 13:30:00,15.64,15.66,15.53,15.59,160800.0,11.5453,11.5601,11.4641,11.5084,160800.0
2010-05-25 14:00:00,15.59,15.84,15.54,15.8,267700.0,11.5084,11.693,11.4715,11.6634,267700.0
2010-05-25 14:30:00,15.8,16.0,15.77,15.83,262500.0,11.6634,11.8111,11.6413,11.6856,262500.0
2010-05-25 15:00:00,15.83,16.18,15.81,16.15,478000.0,11.6856,11.944,11.6708,11.9218,478000.0
2010-05-25 15:30:00,16.15,16.34,16.08,16.19,860100.0,11.9218,12.0621,11.8701,11.9513,860100.0
2010-05-26 09:30:00,16.49,16.68,16.45,16.54,173800.0,12.1728,12.313,12.1433,12.2097,173800.0
2010-05-26 10:00:00,16.56,16.77,16.52,16.67,277600.0,12.2245,12.3795,12.1949,12.3057,277600.0
2010-05-26 10:30:00,16.67,16.84,16.56,16.57,368400.0,12.3057,12.4312,12.2245,12.2318,368400.0
2010-05-26 11:00:00,16.57,16.89,16.55,16.85,226400.0,12.2318,12.4681,12.2171,12.4385,226400.0
2010-05-26 11:30:00,16.85,16.88,16.59,16.67,360300.0,12.4385,12.4607,12.2466,12.3057,360300.0
2010-05-26 12:00:00,16.67,16.95,16.67,16.9,215300.0,12.3057,12.5124,12.3057,12.4755,215300.0
2010-05-26 12:30:00,16.9,17.12,16.9,17.11,247900.0,12.4755,12.6379,12.4755,12.6305,247900.0
2010-05-26 13:00:00,17.11,17.16,17.08,17.14,171300.0,12.6305,12.6674,12.6083,12.6526,171300.0
2010-05-26 13:30:00,17.13,17.24,17.13,17.18,107400.0,12.6452,12.7264,12.6452,12.6821,107400.0
2010-05-26 14:00:00,17.18,17.24,16.99,17.06,331400.0,12.6821,12.7264,12.5419,12.5936,331400.0
2010-05-26 14:30:00,17.06,17.06,16.79,16.86,208400.0,12.5936,12.5936,12.3942,12.4459,208400.0
2010-05-26 15:00:00,16.87,16.93,16.49,16.58,235000.0,12.4533,12.4976,12.1728,12.2392,235000.0
2010-05-26 15:30:00,16.58,16.71,16.45,16.61,827900.0,12.2392,12.3352,12.1433,12.2614,827900.0
2010-05-27 09:30:00,17.11,17.25,16.87,17.03,91800.0,12.6305,12.7338,12.4533,12.5714,91800.0
2010-05-27 10:00:00,17.02,17.27,16.9,17.27,132700.0,12.564,12.7486,12.4755,12.7486,132700.0
2010-05-27 10:30:00,17.26,17.3,17.08,17.23,121200.0,12.7412,12.7707,12.6083,12.7191,121200.0
2010-05-27 11:00:00,17.23,17.29,17.08,17.16,252300.0,12.7191,12.7633,12.6083,12.6674,252300.0
2010-05-27 11:30:00,17.16,17.18,16.94,17.03,136700.0,12.6674,12.6821,12.505,12.5714,136700.0
2010-05-27 12:00:00,17.04,17.07,16.96,17.01,156400.0,12.5788,12.6009,12.5197,12.5567,156400.0
2010-05-27 12:30:00,17.02,17.05,16.98,17.04,97300.0,12.564,12.5862,12.5345,12.5788,97300.0
2010-05-27 13:00:00,17.04,17.17,17.0,17.13,100500.0,12.5788,12.6748,12.5493,12.6452,100500.0
2010-05-27 13:30:00,17.12,17.24,17.11,17.15,71600.0,12.6379,12.7264,12.6305,12.66,71600.0
2010-05-27 14:00:00,17.16,17.24,17.1,17.24,104900.0,12.6674,12.7264,12.6231,12.7264,104900.0
2010-05-27 14:30:00,17.23,17.3,17.21,17.29,79100.0,12.7191,12.7707,12.7043,12.7633,79100.0
2010-05-27 15:00:00,17.28,17.35,17.21,17.29,111900.0,12.756,12.8076,12.7043,12.7633,111900.0
2010-05-27 15:30:00,17.29,17.5,17.23,17.5,324600.0,12.7633,12.9184,12.7191,12.9184,324600.0
2010-05-28 09:30:00,17.4,17.4,17.0,17.29,126000.0,12.8445,12.8445,12.5493,12.7633,126000.0
2010-05-28 10:00:00,17.29,17.33,17.17,17.19,87300.0,12.7633,12.7929,12.6748,12.6895,87300.0
2010-05-28 10:30:00,17.19,17.24,16.97,17.15,119500.0,12.6895,12.7264,12.5271,12.66,119500.0
2010-05-28 11:00:00,17.15,17.21,16.8,16.82,171100.0,12.66,12.7043,12.4016,12.4164,171100.0
2010-05-28 11:30:00,16.81,16.99,16.8,16.93,82300.0,12.409,12.5419,12.4016,12.4976,82300.0
2010-05-28 12:00:00,16.93,17.01,16.88,16.98,54700.0,12.4976,12.5567,12.4607,12.5345,54700.0
2010-05-28 12:30:00,16.98,17.02,16.75,16.87,148100.0,12.5345,12.564,12.3647,12.4533,148100.0
2010-05-28 13:00:00,16.89,16.94,16.84,16.89,38300.0,12.4681,12.505,12.4312,12.4681,38300.0
2010-05-28 13:30:00,16.9,16.92,16.76,16.77,64500.0,12.4755,12.4902,12.3721,12.3795,64500.0
2010-05-28 14:00:00,16.76,16.79,16.68,16.77,81000.0,12.3721,12.3942,12.313,12.3795,81000.0
2010-05-28 14:30:00,16.78,16.95,16.74,16.81,87400.0,12.3869,12.5124,12.3573,12.409,87400.0
2010-05-28 15:00:00,16.81,17.15,16.81,17.12,196600.0,12.409,12.66,12.409,12.6379,196600.0
2010-05-28 15:30:00,17.12,17.17,16.91,16.98,578100.0,12.6379,12.6748,12.4828,12.5345,578100.0
2010-06-01 09:30:00,16.83,17.1,16.67,16.71,70100.0,12.4238,12.6231,12.3057,12.3352,70100.0
2010-06-01 10:00:00,16.74,16.9,16.73,16.84,132300.0,12.3573,12.4755,12.35,12.4312,132300.0
2010-06-01 10:30:00,16.87,16.98,16.7,16.77,107400.0,12.4533,12.5345,12.3278,12.3795,107400.0
2010-06-01 11:00:00,16.77,16.77,16.52,16.59,90700.0,12.3795,12.3795,12.1949,12.2466,90700.0
2010-06-01 11:30:00,16.6,16.62,16.31,16.33,99200.0,12.254,12.2688,12.0399,12.0547,99200.0
2010-06-01 12:00:00,16.33,16.65,16.3,16.65,73700.0,12.0547,12.2909,12.0325,12.2909,73700.0
2010-06-01 12:30:00,16.64,16.69,16.54,16.54,39000.0,12.2835,12.3204,12.2097,12.2097,39000.0
2010-06-01 13:00:00,16.54,16.8,16.54,16.78,49100.0,12.2097,12.4016,12.2097,12.3869,49100.0
2010-06-01 13:30:00,16.79,16.81,16.62,16.62,59700.0,12.3942,12.409,12.2688,12.2688,59700.0
2010-06-01 14:00:00,16.61,16.71,16.54,16.69,102700.0,12.2614,12.3352,12.2097,12.3204,102700.0
2010-06-01 14:30:00,16.68,16.78,16.56,16.68,92700.0,12.313,12.3869,12.2245,12.313,92700.0
2010-06-01 15:00:00,16.7,16.7,16.38,16.5,169300.0,12.3278,12.3278,12.0916,12.1802,169300.0
2010-06-01 15:30:00,16.5,16.61,16.26,16.26,377300.0,12.1802,12.2614,12.003,12.003,377300.0
2010-06-02 09:30:00,16.33,16.41,16.03,16.2,156600.0,12.0547,12.1137,11.8332,11.9587,156600.0
2010-06-02 10:00:00,16.22,16.48,16.15,16.4,126400.0,11.9735,12.1654,11.9218,12.1064,126400.0
2010-06-02 10:30:00,16.41,16.5,16.34,16.38,95200.0,12.1137,12.1802,12.0621,12.0916,95200.0
2010-06-02 11:00:00,16.39,16.45,16.36,16.41,94000.0,12.099,12.1433,12.0768,12.1137,94000.0
2010-06-02 11:30:00,16.4,16.46,16.37,16.44,90300.0,12.1064,12.1506,12.0842,12.1359,90300.0
2010-06-02 12:00:00,16.46,16.55,16.39,16.41,98800.0,12.1506,12.2171,12.099,12.1137,98800.0
2010-06-02 12:30:00,16.4,16.6,16.39,16.59,83800.0,12.1064,12.254,12.099,12.2466,83800.0
2010-06-02 13:00:00,16.6,16.64,16.53,16.58,42800.0,12.254,12.2835,12.2023,12.2392,42800.0
2010-06-02 13:30:00,16.6,16.64,16.48,16.48,97600.0,12.254,12.2835,12.1654,12.1654,97600.0
2010-06-02 14:00:00,16.49,16.51,16.38,16.44,106100.0,12.1728,12.1876,12.0916,12.1359,106100.0
2010-06-02 14:30:00,16.43,16.69,16.43,16.59,282000.0,12.1285,12.3204,12.1285,12.2466,282000.0
2010-06-02 15:00:00,16.59,16.78,16.5,16.77,302200.0,12.2466,12.3869,12.1802,12.3795,302200.0
2010-06-02 15:30:00,16.77,16.82,16.68,16.82,853000.0,12.3795,12.4164,12.313,12.4164,853000.0
2010-06-03 09:30:00,16.77,16.91,16.49,16.7,159500.0,12.3795,12.4828,12.1728,12.3278,159500.0
2010-06-03 10:00:00,16.69,16.82,16.5,16.53,181600.0,12.3204,12.4164,12.1802,12.2023,181600.0
2010-06-03 10:30:00,16.53,16.74,16.45,16.68,99500.0,12.2023,12.3573,12.1433,12.313,99500.0
2010-06-03 11:00:00,16.68,16.8,16.63,16.64,155800.0,12.313,12.4016,12.2761,12.2835,155800.0
2010-06-03 11:30:00,16.64,16.8,16.61,16.77,72400.0,12.2835,12.4016,12.2614,12.3795,72400.0
2010-06-03 12:00:00,16.78,16.78,16.37,16.41,99300.0,12.3869,12.3869,12.0842,12.1137,99300.0
2010-06-03 12:30:00,16.4,16.4,16.26,16.27,119400.0,12.1064,12.1064,12.003,12.0104,119400.0
2010-06-03 13:00:00,16.28,16.4,16.25,16.38,84200.0,12.0178,12.1064,11.9956,12.0916,84200.0
2010-06-03 13:30:00,16.38,16.48,16.35,16.41,70000.0,12.0916,12.1654,12.0694,12.1137,70000.0
2010-06-03 14:00:00,16.42,16.73,16.41,16.67,299700.0,12.1211,12.35,12.1137,12.3057,299700.0
2010-06-03 14:30:00,16.66,16.74,16.61,16.61,178000.0,12.2983,12.3573,12.2614,12.2614,178000.0
2010-06-03 15:00:00,16.63,16.77,16.55,16.76,151000.0,12.2761,12.3795,12.2171,12.3721,151000.0
2010-06-03 15:30:00,16.76,16.78,16.65,16.71,308800.0,12.3721,12.3869,12.2909,12.3352,308800.0
2010-06-04 09:30:00,16.22,16.26,16.01,16.18,126600.0,11.9735,12.003,11.8185,11.944,126600.0
2010-06-04 10:00:00,16.18,16.24,16.12,16.18,197800.0,11.944,11.9882,11.8997,11.944,197800.0
2010-06-04 10:30:00,16.18,16.2,16.05,16.09,168200.0,11.944,11.9587,11.848,11.8775,168200.0
2010-06-04 11:00:00,16.09,16.15,15.89,15.93,150600.0,11.8775,11.9218,11.7299,11.7594,150600.0
2010-06-04 11:30:00,15.94,16.02,15.87,15.89,185800.0,11.7668,11.8258,11.7151,11.7299,185800.0
2010-06-04 12:00:00,15.89,15.89,15.73,15.73,188200.0,11.7299,11.7299,11.6118,11.6118,188200.0
2010-06-04 12:30:00,15.73,15.93,15.65,15.92,297800.0,11.6118,11.7594,11.5527,11.752,297800.0
2010-06-04 13:00:00,15.92,15.94,15.7,15.7,74700.0,11.752,11.7668,11.5896,11.5896,74700.0
2010-06-04 13:30:00,15.71,15.81,15.69,15.75,122900.0,11.597,11.6708,11.5822,11.6265,122900.0
2010-06-04 14:00:00,15.75,15.77,15.59,15.62,168100.0,11.6265,11.6413,11.5084,11.5306,168100.0
2010-06-04 14:30:00,15.62,15.63,15.4,15.42,360100.0,11.5306,11.5379,11.3682,11.3829,360100.0
2010-06-04 15:00:00,15.41,15.68,15.41,15.62,411600.0,11.3755,11.5749,11.3755,11.5306,411600.0
2010-06-04 15:30:00,15.61,15.67,15.43,15.45,640700.0,11.5232,11.5675,11.3903,11.4051,640700.0
2010-06-07 09:30:00,15.61,15.93,15.55,15.79,234500.0,11.5232,11.7594,11.4789,11.6561,234500.0
2010-06-07 10:00:00,15.79,15.98,15.74,15.92,269300.0,11.6561,11.7963,11.6191,11.752,269300.0
2010-06-07 10:30:00,15.92,15.92,15.54,15.61,229500.0,11.752,11.752,11.4715,11.5232,229500.0
2010-06-07 11:00:00,15.61,15.72,15.54,15.58,180800.0,11.5232,11.6044,11.4715,11.501,180800.0
2010-06-07 11:30:00,15.57,15.65,15.52,15.64,116500.0,11.4937,11.5527,11.4567,11.5453,116500.0
2010-06-07 12:00:00,15.63,15.72,15.56,15.56,125200.0,11.5379,11.6044,11.4863,11.4863,125200.0
2010-06-07 12:30:00,15.56,15.63,15.49,15.59,174500.0,11.4863,11.5379,11.4346,11.5084,174500.0
2010-06-07 13:00:00,15.58,15.6,15.52,15.59,110400.0,11.501,11.5158,11.4567,11.5084,110400.0
2010-06-07 13:30:00,15.6,15.64,15.45,15.53,136800.0,11.5158,11.5453,11.4051,11.4641,136800.0
2010-06-07 14:00:00,15.53,15.56,15.36,15.42,184400.0,11.4641,11.4863,11.3386,11.3829,184400.0
2010-06-07 14:30:00,15.43,15.45,15.3,15.31,312000.0,11.3903,11.4051,11.2943,11.3017,312000.0
2010-06-07 15:00:00,15.31,15.45,15.18,15.18,337500.0,11.3017,11.4051,11.2058,11.2058,337500.0
2010-06-07 15:30:00,15.18,15.29,15.1,15.12,542800.0,11.2058,11.287,11.1467,11.1615,542800.0
2010-06-08 09:30:00,15.2,15.4,15.18,15.25,209300.0,11.2205,11.3682,11.2058,11.2574,209300.0
2010-06-08 10:00:00,15.24,15.47,15.05,15.12,367900.0,11.2501,11.4198,11.1098,11.1615,367900.0
2010-06-08 10:30:00,15.12,15.2,14.83,14.91,224600.0,11.1615,11.2205,10.9474,11.0064,224600.0
2010-06-08 11:00:00,14.9,15.03,14.75,14.87,234900.0,10.9991,11.095,10.8883,10.9769,234900.0
2010-06-08 11:30:00,14.87,15.16,14.87,15.07,181800.0,10.9769,11.191,10.9769,11.1246,181800.0
2010-06-08 12:00:00,15.09,15.11,14.97,15.04,111600.0,11.1393,11.1541,11.0507,11.1024,111600.0
2010-06-08 12:30:00,15.03,15.24,15.03,15.22,104500.0,11.095,11.2501,11.095,11.2353,104500.0
2010-06-08 13:00:00,15.21,15.25,15.02,15.03,150000.0,11.2279,11.2574,11.0876,11.095,150000.0
2010-06-08 13:30:00,15.05,15.09,14.91,15.09,132200.0,11.1098,11.1393,11.0064,11.1393,132200.0
2010-06-08 14:00:00,15.09,15.22,14.93,15.19,147100.0,11.1393,11.2353,11.0212,11.2131,147100.0
2010-06-08 14:30:00,15.18,15.33,15.13,15.15,185200.0,11.2058,11.3165,11.1689,11.1836,185200.0
2010-06-08 15:00:00,15.15,15.2,15.03,15.14,231300.0,11.1836,11.2205,11.095,11.1762,231300.0
2010-06-08 15:30:00,15.15,15.32,15.15,15.3,485700.0,11.1836,11.3091,11.1836,11.2943,485700.0
2010-06-09 09:30:00,15.45,15.53,15.16,15.25,124700.0,11.4051,11.4641,11.191,11.2574,124700.0
2010-06-09 10:00:00,15.22,15.37,15.06,15.31,110300.0,11.2353,11.346,11.1172,11.3017,110300.0
2010-06-09 10:30:00,15.3,15.46,15.11,15.44,81800.0,11.2943,11.4125,11.1541,11.3977,81800.0
2010-06-09 11:00:00,15.45,15.67,15.37,15.64,130700.0,11.4051,11.5675,11.346,11.5453,130700.0
2010-06-09 11:30:00,15.63,15.64,15.38,15.4,92900.0,11.5379,11.5453,11.3534,11.3682,92900.0
2010-06-09 12:00:00,15.39,15.51,15.31,15.44,57700.0,11.3608,11.4494,11.3017,11.3977,57700.0
2010-06-09 12:30:00,15.43,15.44,15.29,15.3,62300.0,11.3903,11.3977,11.287,11.2943,62300.0
2010-06-09 13:00:00,15.3,15.41,15.28,15.34,63700.0,11.2943,11.3755,11.2796,11.3239,63700.0
2010-06-09 13:30:00,15.34,15.39,15.28,15.39,217800.0,11.3239,11.3608,11.2796,11.3608,217800.0
2010-06-09 14:00:00,15.39,15.4,15.25,15.4,142700.0,11.3608,11.3682,11.2574,11.3682,142700.0
2010-06-09 14:30:00,15.39,15.43,15.17,15.17,177800.0,11.3608,11.3903,11.1984,11.1984,177800.0
2010-06-09 15:00:00,15.17,15.23,14.96,15.16,234900.0,11.1984,11.2427,11.0434,11.191,234900.0
2010-06-09 15:30:00,15.16,15.18,14.93,14.96,492100.0,11.191,11.2058,11.0212,11.0434,492100.0
2010-06-10 09:30:00,15.23,15.44,15.21,15.31,156700.0,11.2427,11.3977,11.2279,11.3017,156700.0
2010-06-10 10:00:00,15.32,15.36,15.13,15.22,238100.0,11.3091,11.3386,11.1689,11.2353,238100.0
2010-06-10 10:30:00,15.23,15.33,15.2,15.27,229600.0,11.2427,11.3165,11.2205,11.2722,229600.0
2010-06-10 11:00:00,15.27,15.44,15.26,15.41,379000.0,11.2722,11.3977,11.2648,11.3755,379000.0
2010-06-10 11:30:00,15.41,15.43,15.3,15.37,194600.0,11.3755,11.3903,11.2943,11.346,194600.0
2010-06-10 12:00:00,15.37,15.39,15.27,15.34,352800.0,11.346,11.3608,11.2722,11.3239,352800.0
2010-06-10 12:30:00,15.35,15.38,15.27,15.32,333800.0,11.3313,11.3534,11.2722,11.3091,333800.0
2010-06-10 13:00:00,15.32,15.36,15.21,15.35,173400.0,11.3091,11.3386,11.2279,11.3313,173400.0
2010-06-10 13:30:00,15.36,15.56,15.36,15.49,205400.0,11.3386,11.4863,11.3386,11.4346,205400.0
2010-06-10 14:00:00,15.49,15.64,15.48,15.61,202600.0,11.4346,11.5453,11.4272,11.5232,202600.0
2010-06-10 14:30:00,15.6,15.81,15.59,15.7,317600.0,11.5158,11.6708,11.5084,11.5896,317600.0
2010-06-10 15:00:00,15.71,15.76,15.68,15.69,277200.0,11.597,11.6339,11.5749,11.5822,277200.0
2010-06-10 15:30:00,15.69,15.88,15.63,15.86,518800.0,11.5822,11.7225,11.5379,11.7077,518800.0
2010-06-11 09:30:00,15.55,15.71,15.53,15.67,181300.0,11.4789,11.597,11.4641,11.5675,181300.0
2010-06-11 10:00:00,15.66,15.85,15.61,15.65,250600.0,11.5601,11.7003,11.5232,11.5527,250600.0
2010-06-11 10:30:00,15.65,15.67,15.44,15.45,103500.0,11.5527,11.5675,11.3977,11.4051,103500.0
2010-06-11 11:00:00,15.46,15.47,15.35,15.4,134400.0,11.4125,11.4198,11.3313,11.3682,134400.0
2010-06-11 11:30:00,15.4,15.53,15.4,15.46,86500.0,11.3682,11.4641,11.3682,11.4125,86500.0
2010-06-11 12:00:00,15.46,15.47,15.35,15.41,69200.0,11.4125,11.4198,11.3313,11.3755,69200.0
2010-06-11 12:30:00,15.41,15.43,15.36,15.38,92700.0,11.3755,11.3903,11.3386,11.3534,92700.0
2010-06-11 13:00:00,15.37,15.52,15.37,15.45,49900.0,11.346,11.4567,11.346,11.4051,49900.0
2010-06-11 13:30:00,15.46,15.49,15.37,15.37,165800.0,11.4125,11.4346,11.346,11.346,165800.0
2010-06-11 14:00:00,15.38,15.47,15.25,15.3,166200.0,11.3534,11.4198,11.2574,11.2943,166200.0
2010-06-11 14:30:00,15.3,15.35,15.26,15.28,195500.0,11.2943,11.3313,11.2648,11.2796,195500.0
2010-06-11 15:00:00,15.28,15.4,15.26,15.37,234000.0,11.2796,11.3682,11.2648,11.346,234000.0
2010-06-11 15:30:00,15.37,15.64,15.35,15.61,449000.0,11.346,11.5453,11.3313,11.5232,449000.0
2010-06-14 09:30:00,16.29,16.52,16.16,16.28,634600.0,12.0252,12.1949,11.9292,12.0178,634600.0
2010-06-14 10:00:00,16.28,16.71,16.25,16.63,659700.0,12.0178,12.3352,11.9956,12.2761,659700.0
2010-06-14 10:30:00,16.63,16.95,16.56,16.92,352300.0,12.2761,12.5124,12.2245,12.4902,352300.0
2010-06-14 11:00:00,16.91,17.0,16.8,16.97,243800.0,12.4828,12.5493,12.4016,12.5271,243800.0
2010-06-14 11:30:00,16.97,17.0,16.91,16.96,137100.0,12.5271,12.5493,12.4828,12.5197,137100.0
2010-06-14 12:00:00,16.97,17.09,16.96,17.03,161900.0,12.5271,12.6157,12.5197,12.5714,161900.0
2010-06-14 12:30:00,17.03,17.09,16.93,16.93,222400.0,12.5714,12.6157,12.4976,12.4976,222400.0
2010-06-14 13:00:00,16.92,17.09,16.83,16.86,559800.0,12.4902,12.6157,12.4238,12.4459,559800.0
2010-06-14 13:30:00,16.87,16.91,16.69,16.69,91200.0,12.4533,12.4828,12.3204,12.3204,91200.0
2010-06-14 14:00:00,16.69,16.73,16.58,16.71,143500.0,12.3204,12.35,12.2392,12.3352,143500.0
2010-06-14 14:30:00,16.71,16.84,16.6,16.84,161300.0,12.3352,12.4312,12.254,12.4312,161300.0
2010-06-14 15:00:00,16.83,16.93,16.78,16.83,141800.0,12.4238,12.4976,12.3869,12.4238,141800.0
2010-06-14 15:30:00,16.84,16.84,16.59,16.66,343300.0,12.4312,12.4312,12.2466,12.2983,343300.0
2010-06-15 09:30:00,16.61,16.81,16.61,16.73,82400.0,12.2614,12.409,12.2614,12.35,82400.0
2010-06-15 10:00:00,16.73,16.75,16.58,16.7,76000.0,12.35,12.3647,12.2392,12.3278,76000.0
2010-06-15 10:30:00,16.7,16.83,16.65,16.8,49900.0,12.3278,12.4238,12.2909,12.4016,49900.0
2010-06-15 11:00:00,16.79,16.82,16.73,16.79,42800.0,12.3942,12.4164,12.35,12.3942,42800.0
2010-06-15 11:30:00,16.79,16.79,16.69,16.72,127800.0,12.3942,12.3942,12.3204,12.3426,127800.0
2010-06-15 12:00:00,16.72,16.79,16.7,16.7,93200.0,12.3426,12.3942,12.3278,12.3278,93200.0
2010-06-15 12:30:00,16.71,16.72,16.58,16.66,79100.0,12.3352,12.3426,12.2392,12.2983,79100.0
2010-06-15 13:00:00,16.65,16.74,16.62,16.69,67800.0,12.2909,12.3573,12.2688,12.3204,67800.0
2010-06-15 13:30:00,16.69,16.74,16.68,16.73,61400.0,12.3204,12.3573,12.313,12.35,61400.0
2010-06-15 14:00:00,16.73,16.96,16.73,16.9,187600.0,12.35,12.5197,12.35,12.4755,187600.0
2010-06-15 14:30:00,16.9,16.95,16.88,16.91,89900.0,12.4755,12.5124,12.4607,12.4828,89900.0
2010-06-15 15:00:00,16.92,17.0,16.9,16.99,113200.0,12.4902,12.5493,12.4755,12.5419,113200.0
2010-06-15 15:30:00,16.98,17.04,16.93,16.99,343400.0,12.5345,12.5788,12.4976,12.5419,343400.0
2010-06-16 09:30:00,16.82,17.18,16.81,17.16,112500.0,12.4164,12.6821,12.409,12.6674,112500.0
2010-06-16 10:00:00,17.15,17.18,16.92,16.93,111700.0,12.66,12.6821,12.4902,12.4976,111700.0
2010-06-16 10:30:00,16.93,16.94,16.75,16.84,247400.0,12.4976,12.505,12.3647,12.4312,247400.0
2010-06-16 11:00:00,16.84,16.95,16.79,16.87,96200.0,12.4312,12.5124,12.3942,12.4533,96200.0
2010-06-16 11:30:00,16.87,16.89,16.77,16.79,118900.0,12.4533,12.4681,12.3795,12.3942,118900.0
2010-06-16 12:00:00,16.79,16.87,16.79,16.8,87100.0,12.3942,12.4533,12.3942,12.4016,87100.0
2010-06-16 12:30:00,16.81,16.84,16.75,16.79,25900.0,12.409,12.4312,12.3647,12.3942,25900.0
2010-06-16 13:00:00,16.79,16.81,16.71,16.74,302700.0,12.3942,12.409,12.3352,12.3573,302700.0
2010-06-16 13:30:00,16.75,16.77,16.69,16.75,125300.0,12.3647,12.3795,12.3204,12.3647,125300.0
2010-06-16 14:00:00,16.75,16.79,16.69,16.7,137300.0,12.3647,12.3942,12.3204,12.3278,137300.0
2010-06-16 14:30:00,16.7,16.73,16.6,16.61,262500.0,12.3278,12.35,12.254,12.2614,262500.0
2010-06-16 15:00:00,16.62,16.62,16.39,16.41,233200.0,12.2688,12.2688,12.099,12.1137,233200.0
2010-06-16 15:30:00,16.41,16.48,16.3,16.47,638400.0,12.1137,12.1654,12.0325,12.158,638400.0
2010-06-17 09:30:00,16.54,16.66,16.5,16.54,86300.0,12.2097,12.2983,12.1802,12.2097,86300.0
2010-06-17 10:00:00,16.53,16.53,16.32,16.4,243800.0,12.2023,12.2023,12.0473,12.1064,243800.0
2010-06-17 10:30:00,16.41,16.42,16.29,16.36,195500.0,12.1137,12.1211,12.0252,12.0768,195500.0
2010-06-17 11:00:00,16.36,16.41,16.3,16.3,88300.0,12.0768,12.1137,12.0325,12.0325,88300.0
2010-06-17 11:30:00,16.31,16.45,16.3,16.42,70800.0,12.0399,12.1433,12.0325,12.1211,70800.0
2010-06-17 12:00:00,16.41,16.42,16.32,16.32,60000.0,12.1137,12.1211,12.0473,12.0473,60000.0
2010-06-17 12:30:00,16.33,16.39,16.26,16.38,51200.0,12.0547,12.099,12.003,12.0916,51200.0
2010-06-17 13:00:00,16.37,16.47,16.32,16.45,51300.0,12.0842,12.158,12.0473,12.1433,51300.0
2010-06-17 13:30:00,16.44,16.58,16.42,16.56,71000.0,12.1359,12.2392,12.1211,12.2245,71000.0
2010-06-17 14:00:00,16.56,16.61,16.5,16.5,86200.0,12.2245,12.2614,12.1802,12.1802,86200.0
2010-06-17 14:30:00,16.5,16.51,16.4,16.47,125800.0,12.1802,12.1876,12.1064,12.158,125800.0
2010-06-17 15:00:00,16.47,16.48,16.39,16.4,148000.0,12.158,12.1654,12.099,12.1064,148000.0
2010-06-17 15:30:00,16.4,16.59,16.4,16.58,334000.0,12.1064,12.2466,12.1064,12.2392,334000.0
2010-06-18 09:30:00,16.7,16.8,16.49,16.51,469400.0,12.3278,12.4016,12.1728,12.1876,469400.0
2010-06-18 10:00:00,16.5,16.9,16.5,16.86,135200.0,12.1802,12.4755,12.1802,12.4459,135200.0
2010-06-18 10:30:00,16.86,16.95,16.86,16.94,85700.0,12.4459,12.5124,12.4459,12.505,85700.0
2010-06-18 11:00:00,16.93,16.96,16.78,16.83,86600.0,12.4976,12.5197,12.3869,12.4238,86600.0
2010-06-18 11:30:00,16.83,16.84,16.71,16.78,54200.0,12.4238,12.4312,12.3352,12.3869,54200.0
2010-06-18 12:00:00,16.78,16.82,16.61,16.61,77600.0,12.3869,12.4164,12.2614,12.2614,77600.0
2010-06-18 12:30:00,16.62,16.63,16.5,16.5,71500.0,12.2688,12.2761,12.1802,12.1802,71500.0
2010-06-18 13:00:00,16.5,16.61,16.49,16.54,111400.0,12.1802,12.2614,12.1728,12.2097,111400.0
2010-06-18 13:30:00,16.53,16.6,16.48,16.53,110400.0,12.2023,12.254,12.1654,12.2023,110400.0
2010-06-18 14:00:00,16.52,16.58,16.48,16.54,87000.0,12.1949,12.2392,12.1654,12.2097,87000.0
2010-06-18 14:30:00,16.55,16.55,16.47,16.5,88400.0,12.2171,12.2171,12.158,12.1802,88400.0
2010-06-18 15:00:00,16.5,16.54,16.43,16.5,106300.0,12.1802,12.2097,12.1285,12.1802,106300.0
2010-06-18 15:30:00,16.51,16.67,16.44,16.65,675500.0,12.1876,12.3057,12.1359,12.2909,675500.0
2010-06-21 09:30:00,16.84,17.06,16.79,16.85,128900.0,12.4312,12.5936,12.3942,12.4385,128900.0
2010-06-21 10:00:00,16.84,16.94,16.79,16.79,75300.0,12.4312,12.505,12.3942,12.3942,75300.0
2010-06-21 10:30:00,16.79,16.93,16.76,16.89,87500.0,12.3942,12.4976,12.3721,12.4681,87500.0
2010-06-21 11:00:00,16.9,17.0,16.83,16.99,80800.0,12.4755,12.5493,12.4238,12.5419,80800.0
2010-06-21 11:30:00,16.99,17.04,16.84,16.87,62200.0,12.5419,12.5788,12.4312,12.4533,62200.0
2010-06-21 12:00:00,16.87,16.89,16.82,16.84,48400.0,12.4533,12.4681,12.4164,12.4312,48400.0
2010-06-21 12:30:00,16.83,16.95,16.8,16.93,50300.0,12.4238,12.5124,12.4016,12.4976,50300.0
2010-06-21 13:00:00,16.92,17.04,16.88,17.03,72600.0,12.4902,12.5788,12.4607,12.5714,72600.0
2010-06-21 13:30:00,17.02,17.03,16.92,16.95,64300.0,12.564,12.5714,12.4902,12.5124,64300.0
2010-06-21 14:00:00,16.94,16.99,16.86,16.86,66400.0,12.505,12.5419,12.4459,12.4459,66400.0
2010-06-21 14:30:00,16.87,16.88,16.67,16.72,155100.0,12.4533,12.4607,12.3057,12.3426,155100.0
2010-06-21 15:00:00,16.71,16.76,16.51,16.55,171300.0,12.3352,12.3721,12.1876,12.2171,171300.0
2010-06-21 15:30:00,16.56,16.8,16.53,16.8,543100.0,12.2245,12.4016,12.2023,12.4016,543100.0
2010-06-22 09:30:00,16.81,16.89,16.67,16.72,131000.0,12.409,12.4681,12.3057,12.3426,131000.0
2010-06-22 10:00:00,16.71,16.71,16.39,16.44,196000.0,12.3352,12.3352,12.099,12.1359,196000.0
2010-06-22 10:30:00,16.43,16.67,16.39,16.65,186300.0,12.1285,12.3057,12.099,12.2909,186300.0
2010-06-22 11:00:00,16.64,16.75,16.61,16.75,178100.0,12.2835,12.3647,12.2614,12.3647,178100.0
2010-06-22 11:30:00,16.75,16.9,16.7,16.77,195300.0,12.3647,12.4755,12.3278,12.3795,195300.0
2010-06-22 12:00:00,16.77,16.86,16.68,16.81,185700.0,12.3795,12.4459,12.313,12.409,185700.0
2010-06-22 12:30:00,16.81,16.82,16.66,16.72,119200.0,12.409,12.4164,12.2983,12.3426,119200.0
2010-06-22 13:00:00,16.72,16.76,16.64,16.65,97600.0,12.3426,12.3721,12.2835,12.2909,97600.0
2010-06-22 13:30:00,16.66,16.76,16.6,16.71,92400.0,12.2983,12.3721,12.254,12.3352,92400.0
2010-06-22 14:00:00,16.71,16.71,16.52,16.56,152500.0,12.3352,12.3352,12.1949,12.2245,152500.0
2010-06-22 14:30:00,16.57,16.57,16.35,16.36,249600.0,12.2318,12.2318,12.0694,12.0768,249600.0
2010-06-22 15:00:00,16.36,16.52,16.35,16.51,317400.0,12.0768,12.1949,12.0694,12.1876,317400.0
2010-06-22 15:30:00,16.5,16.59,16.43,16.47,979000.0,12.1802,12.2466,12.1285,12.158,979000.0
2010-06-23 09:30:00,16.42,16.54,16.2,16.3,155700.0,12.1211,12.2097,11.9587,12.0325,155700.0
2010-06-23 10:00:00,16.26,16.28,16.0,16.06,146500.0,12.003,12.0178,11.8111,11.8554,146500.0
2010-06-23 10:30:00,16.06,16.15,15.99,16.1,218600.0,11.8554,11.9218,11.8037,11.8849,218600.0
2010-06-23 11:00:00,16.09,16.26,16.07,16.23,71300.0,11.8775,12.003,11.8628,11.9809,71300.0
2010-06-23 11:30:00,16.23,16.26,16.19,16.25,118700.0,11.9809,12.003,11.9513,11.9956,118700.0
2010-06-23 12:00:00,16.25,16.27,16.2,16.25,86200.0,11.9956,12.0104,11.9587,11.9956,86200.0
2010-06-23 12:30:00,16.26,16.4,16.23,16.34,69000.0,12.003,12.1064,11.9809,12.0621,69000.0
2010-06-23 13:00:00,16.35,16.37,16.28,16.33,85500.0,12.0694,12.0842,12.0178,12.0547,85500.0
2010-06-23 13:30:00,16.33,16.35,16.28,16.33,41200.0,12.0547,12.0694,12.0178,12.0547,41200.0
2010-06-23 14:00:00,16.32,16.44,16.25,16.35,83700.0,12.0473,12.1359,11.9956,12.0694,83700.0
2010-06-23 14:30:00,16.35,16.51,16.25,16.28,180200.0,12.0694,12.1876,11.9956,12.0178,180200.0
2010-06-23 15:00:00,16.29,16.35,16.17,16.31,164800.0,12.0252,12.0694,11.9366,12.0399,164800.0
2010-06-23 15:30:00,16.31,16.39,16.25,16.3,298500.0,12.0399,12.099,11.9956,12.0325,298500.0
2010-06-24 09:30:00,16.14,16.18,15.9,15.95,83800.0,11.9144,11.944,11.7373,11.7742,83800.0
2010-06-24 10:00:00,15.95,16.18,15.95,16.09,156500.0,11.7742,11.944,11.7742,11.8775,156500.0
2010-06-24 10:30:00,16.1,16.15,16.01,16.15,108700.0,11.8849,11.9218,11.8185,11.9218,108700.0
2010-06-24 11:00:00,16.14,16.14,15.95,16.02,94800.0,11.9144,11.9144,11.7742,11.8258,94800.0
2010-06-24 11:30:00,16.02,16.18,15.99,16.07,101300.0,11.8258,11.944,11.8037,11.8628,101300.0
2010-06-24 12:00:00,16.08,16.19,16.0,16.05,70300.0,11.8701,11.9513,11.8111,11.848,70300.0
2010-06-24 12:30:00,16.05,16.09,16.0,16.07,53000.0,11.848,11.8775,11.8111,11.8628,53000.0
2010-06-24 13:00:00,16.08,16.28,16.02,16.13,78100.0,11.8701,12.0178,11.8258,11.907,78100.0
2010-06-24 13:30:00,16.14,16.33,16.13,16.32,106800.0,11.9144,12.0547,11.907,12.0473,106800.0
2010-06-24 14:00:00,16.31,16.31,16.14,16.14,92000.0,12.0399,12.0399,11.9144,11.9144,92000.0
2010-06-24 14:30:00,16.14,16.14,15.88,15.88,214800.0,11.9144,11.9144,11.7225,11.7225,214800.0
2010-06-24 15:00:00,15.88,16.01,15.8,15.9,315600.0,11.7225,11.8185,11.6634,11.7373,315600.0
2010-06-24 15:30:00,15.9,15.91,15.79,15.82,336400.0,11.7373,11.7446,11.6561,11.6782,336400.0
2010-06-25 09:30:00,16.02,16.1,15.79,15.93,142800.0,11.8258,11.8849,11.6561,11.7594,142800.0
2010-06-25 10:00:00,15.92,16.0,15.74,15.86,244000.0,11.752,11.8111,11.6191,11.7077,244000.0
2010-06-25 10:30:00,15.86,15.87,15.61,15.62,182300.0,11.7077,11.7151,11.5232,11.5306,182300.0
2010-06-25 11:00:00,15.62,15.79,15.6,15.72,163900.0,11.5306,11.6561,11.5158,11.6044,163900.0
2010-06-25 11:30:00,15.73,15.81,15.58,15.73,179400.0,11.6118,11.6708,11.501,11.6118,179400.0
2010-06-25 12:00:00,15.72,15.95,15.72,15.9,135800.0,11.6044,11.7742,11.6044,11.7373,135800.0
2010-06-25 12:30:00,15.9,16.01,15.88,15.98,92100.0,11.7373,11.8185,11.7225,11.7963,92100.0
2010-06-25 13:00:00,15.98,16.23,15.96,16.22,102000.0,11.7963,11.9809,11.7815,11.9735,102000.0
2010-06-25 13:30:00,16.22,16.3,16.09,16.2,140800.0,11.9735,12.0325,11.8775,11.9587,140800.0
2010-06-25 14:00:00,16.2,16.26,16.11,16.14,124700.0,11.9587,12.003,11.8923,11.9144,124700.0
2010-06-25 14:30:00,16.15,16.21,16.08,16.08,137500.0,11.9218,11.9661,11.8701,11.8701,137500.0
2010-06-25 15:00:00,16.08,16.15,15.98,16.09,176600.0,11.8701,11.9218,11.7963,11.8775,176600.0
2010-06-25 15:30:00,16.08,16.17,15.85,15.92,1452700.0,11.8701,11.9366,11.7003,11.752,1452700.0
2010-06-28 09:30:00,15.91,16.07,15.74,15.86,150100.0,11.7446,11.8628,11.6191,11.7077,150100.0
2010-06-28 10:00:00,15.85,16.13,15.83,16.08,170200.0,11.7003,11.907,11.6856,11.8701,170200.0
2010-06-28 10:30:00,16.08,16.26,16.04,16.15,218200.0,11.8701,12.003,11.8406,11.9218,218200.0
2010-06-28 11:00:00,16.15,16.26,16.15,16.23,94800.0,11.9218,12.003,11.9218,11.9809,94800.0
2010-06-28 11:30:00,16.22,16.33,16.21,16.22,104700.0,11.9735,12.0547,11.9661,11.9735,104700.0
2010-06-28 12:00:00,16.22,16.25,16.09,16.17,87400.0,11.9735,11.9956,11.8775,11.9366,87400.0
2010-06-28 12:30:00,16.17,16.22,16.11,16.21,65700.0,11.9366,11.9735,11.8923,11.9661,65700.0
2010-06-28 13:00:00,16.2,16.22,16.07,16.15,76700.0,11.9587,11.9735,11.8628,11.9218,76700.0
2010-06-28 13:30:00,16.14,16.24,16.09,16.23,66400.0,11.9144,11.9882,11.8775,11.9809,66400.0
2010-06-28 14:00:00,16.22,16.25,16.14,16.2,138700.0,11.9735,11.9956,11.9144,11.9587,138700.0
2010-06-28 14:30:00,16.17,16.26,16.14,16.26,128900.0,11.9366,12.003,11.9144,12.003,128900.0
2010-06-28 15:00:00,16.26,16.26,16.18,16.18,116700.0,12.003,12.003,11.944,11.944,116700.0
2010-06-28 15:30:00,16.19,16.26,16.14,16.17,271400.0,11.9513,12.003,11.9144,11.9366,271400.0
2010-06-29 09:30:00,15.92,15.92,15.5,15.55,166800.0,11.752,11.752,11.442,11.4789,166800.0
2010-06-29 10:00:00,15.55,15.55,15.39,15.39,120100.0,11.4789,11.4789,11.3608,11.3608,120100.0
2010-06-29 10:30:00,15.38,15.51,15.32,15.43,110900.0,11.3534,11.4494,11.3091,11.3903,110900.0
2010-06-29 11:00:00,15.42,15.49,15.37,15.4,71000.0,11.3829,11.4346,11.346,11.3682,71000.0
2010-06-29 11:30:00,15.4,15.47,15.37,15.41,70300.0,11.3682,11.4198,11.346,11.3755,70300.0
2010-06-29 12:00:00,15.42,15.5,15.35,15.43,83400.0,11.3829,11.442,11.3313,11.3903,83400.0
2010-06-29 12:30:00,15.43,15.48,15.37,15.42,71900.0,11.3903,11.4272,11.346,11.3829,71900.0
2010-06-29 13:00:00,15.41,15.45,15.37,15.37,120900.0,11.3755,11.4051,11.346,11.346,120900.0
2010-06-29 13:30:00,15.37,15.41,15.3,15.39,109600.0,11.346,11.3755,11.2943,11.3608,109600.0
2010-06-29 14:00:00,15.38,15.45,15.33,15.44,104300.0,11.3534,11.4051,11.3165,11.3977,104300.0
2010-06-29 14:30:00,15.43,15.44,15.32,15.33,178200.0,11.3903,11.3977,11.3091,11.3165,178200.0
2010-06-29 15:00:00,15.33,15.41,15.25,15.28,168700.0,11.3165,11.3755,11.2574,11.2796,168700.0
2010-06-29 15:30:00,15.27,15.38,15.18,15.26,387300.0,11.2722,11.3534,11.2058,11.2648,387300.0
2010-06-30 09:30:00,15.36,15.63,15.3,15.42,143000.0,11.3386,11.5379,11.2943,11.3829,143000.0
2010-06-30 10:00:00,15.43,15.52,15.4,15.52,90200.0,11.3903,11.4567,11.3682,11.4567,90200.0
2010-06-30 10:30:00,15.51,15.56,15.33,15.33,124900.0,11.4494,11.4863,11.3165,11.3165,124900.0
2010-06-30 11:00:00,15.32,15.41,15.29,15.36,73100.0,11.3091,11.3755,11.287,11.3386,73100.0
2010-06-30 11:30:00,15.35,15.42,15.34,15.35,91700.0,11.3313,11.3829,11.3239,11.3313,91700.0
2010-06-30 12:00:00,15.35,15.43,15.31,15.36,60100.0,11.3313,11.3903,11.3017,11.3386,60100.0
2010-06-30 12:30:00,15.37,15.43,15.3,15.39,42800.0,11.346,11.3903,11.2943,11.3608,42800.0
2010-06-30 13:00:00,15.39,15.41,15.31,15.39,45900.0,11.3608,11.3755,11.3017,11.3608,45900.0
2010-06-30 13:30:00,15.38,15.39,15.3,15.36,55900.0,11.3534,11.3608,11.2943,11.3386,55900.0
2010-06-30 14:00:00,15.36,15.44,15.33,15.39,174900.0,11.3386,11.3977,11.3165,11.3608,174900.0
2010-06-30 14:30:00,15.39,15.43,15.35,15.41,139600.0,11.3608,11.3903,11.3313,11.3755,139600.0
2010-06-30 15:00:00,15.4,15.42,15.33,15.34,272300.0,11.3682,11.3829,11.3165,11.3239,272300.0
2010-06-30 15:30:00,15.34,15.36,15.15,15.25,549900.0,11.3239,11.3386,11.1836,11.2574,549900.0
2010-07-01 09:30:00,15.46,15.78,15.3,15.56,187700.0,11.4125,11.6487,11.2943,11.4863,187700.0
2010-07-01 10:00:00,15.57,15.57,15.07,15.22,190100.0,11.4937,11.4937,11.1246,11.2353,190100.0
2010-07-01 10:30:00,15.21,15.21,14.9,14.98,115900.0,11.2279,11.2279,10.9991,11.0581,115900.0
2010-07-01 11:00:00,14.98,15.16,14.9,15.13,152500.0,11.0581,11.191,10.9991,11.1689,152500.0
2010-07-01 11:30:00,15.13,15.29,15.08,15.21,116100.0,11.1689,11.287,11.1319,11.2279,116100.0
2010-07-01 12:00:00,15.21,15.21,15.04,15.15,102400.0,11.2279,11.2279,11.1024,11.1836,102400.0
2010-07-01 12:30:00,15.14,15.45,15.13,15.25,76700.0,11.1762,11.4051,11.1689,11.2574,76700.0
2010-07-01 13:00:00,15.26,15.33,15.25,15.27,90500.0,11.2648,11.3165,11.2574,11.2722,90500.0
2010-07-01 13:30:00,15.28,15.59,15.28,15.57,311200.0,11.2796,11.5084,11.2796,11.4937,311200.0
2010-07-01 14:00:00,15.57,15.69,15.53,15.68,205100.0,11.4937,11.5822,11.4641,11.5749,205100.0
2010-07-01 14:30:00,15.69,15.76,15.53,15.61,390400.0,11.5822,11.6339,11.4641,11.5232,390400.0
2010-07-01 15:00:00,15.61,15.67,15.58,15.67,203100.0,11.5232,11.5675,11.501,11.5675,203100.0
2010-07-01 15:30:00,15.66,15.71,15.52,15.6,606600.0,11.5601,11.597,11.4567,11.5158,606600.0
2010-07-02 09:30:00,15.79,15.94,15.65,15.71,64700.0,11.6561,11.7668,11.5527,11.597,64700.0
2010-07-02 10:00:00,15.71,15.75,15.55,15.66,86300.0,11.597,11.6265,11.4789,11.5601,86300.0
2010-07-02 10:30:00,15.65,15.66,15.43,15.45,81800.0,11.5527,11.5601,11.3903,11.4051,81800.0
2010-07-02 11:00:00,15.45,15.52,15.4,15.45,131400.0,11.4051,11.4567,11.3682,11.4051,131400.0
2010-07-02 11:30:00,15.45,15.49,15.36,15.42,160800.0,11.4051,11.4346,11.3386,11.3829,160800.0
2010-07-02 12:00:00,15.43,15.49,15.36,15.42,67600.0,11.3903,11.4346,11.3386,11.3829,67600.0
2010-07-02 12:30:00,15.42,15.44,15.31,15.43,64300.0,11.3829,11.3977,11.3017,11.3903,64300.0
2010-07-02 13:00:00,15.43,15.49,15.37,15.37,97800.0,11.3903,11.4346,11.346,11.346,97800.0
2010-07-02 13:30:00,15.37,15.47,15.34,15.46,74500.0,11.346,11.4198,11.3239,11.4125,74500.0
2010-07-02 14:00:00,15.46,15.52,15.39,15.51,124900.0,11.4125,11.4567,11.3608,11.4494,124900.0
2010-07-02 14:30:00,15.51,15.51,15.39,15.49,103000.0,11.4494,11.4494,11.3608,11.4346,103000.0
2010-07-02 15:00:00,15.49,15.62,15.46,15.56,130100.0,11.4346,11.5306,11.4125,11.4863,130100.0
2010-07-02 15:30:00,15.56,15.66,15.5,15.52,224200.0,11.4863,11.5601,11.442,11.4567,224200.0
2010-07-06 09:30:00,15.86,16.26,15.86,16.13,145600.0,11.7077,12.003,11.7077,11.907,145600.0
2010-07-06 10:00:00,16.13,16.31,16.09,16.29,260700.0,11.907,12.0399,11.8775,12.0252,260700.0
2010-07-06 10:30:00,16.29,16.4,16.23,16.33,100700.0,12.0252,12.1064,11.9809,12.0547,100700.0
2010-07-06 11:00:00,16.32,16.33,16.17,16.18,80700.0,12.0473,12.0547,11.9366,11.944,80700.0
2010-07-06 11:30:00,16.18,16.3,16.18,16.29,93800.0,11.944,12.0325,11.944,12.0252,93800.0
2010-07-06 12:00:00,16.29,16.34,16.13,16.15,66600.0,12.0252,12.0621,11.907,11.9218,66600.0
2010-07-06 12:30:00,16.15,16.16,16.01,16.06,89200.0,11.9218,11.9292,11.8185,11.8554,89200.0
2010-07-06 13:00:00,16.05,16.15,16.0,16.06,61400.0,11.848,11.9218,11.8111,11.8554,61400.0
2010-07-06 13:30:00,16.06,16.07,15.88,15.92,85800.0,11.8554,11.8628,11.7225,11.752,85800.0
2010-07-06 14:00:00,15.91,16.01,15.79,15.99,103700.0,11.7446,11.8185,11.6561,11.8037,103700.0
2010-07-06 14:30:00,15.99,16.06,15.86,15.86,132600.0,11.8037,11.8554,11.7077,11.7077,132600.0
2010-07-06 15:00:00,15.86,15.9,15.73,15.82,198700.0,11.7077,11.7373,11.6118,11.6782,198700.0
2010-07-06 15:30:00,15.81,16.06,15.8,16.04,473100.0,11.6708,11.8554,11.6634,11.8406,473100.0
2010-07-07 09:30:00,16.13,16.46,16.12,16.27,88800.0,11.907,12.1506,11.8997,12.0104,88800.0
2010-07-07 10:00:00,16.28,16.41,16.26,16.4,245400.0,12.0178,12.1137,12.003,12.1064,245400.0
2010-07-07 10:30:00,16.4,16.63,16.39,16.57,464600.0,12.1064,12.2761,12.099,12.2318,464600.0
2010-07-07 11:00:00,16.57,16.61,16.48,16.57,144500.0,12.2318,12.2614,12.1654,12.2318,144500.0
2010-07-07 11:30:00,16.56,16.66,16.41,16.49,75900.0,12.2245,12.2983,12.1137,12.1728,75900.0
2010-07-07 12:00:00,16.5,16.56,16.44,16.49,98500.0,12.1802,12.2245,12.1359,12.1728,98500.0
2010-07-07 12:30:00,16.5,16.56,16.46,16.51,54300.0,12.1802,12.2245,12.1506,12.1876,54300.0
2010-07-07 13:00:00,16.5,16.73,16.5,16.7,86300.0,12.1802,12.35,12.1802,12.3278,86300.0
2010-07-07 13:30:00,16.69,16.79,16.66,16.74,65500.0,12.3204,12.3942,12.2983,12.3573,65500.0
2010-07-07 14:00:00,16.74,16.84,16.74,16.76,133900.0,12.3573,12.4312,12.3573,12.3721,133900.0
2010-07-07 14:30:00,16.75,16.83,16.69,16.83,89000.0,12.3647,12.4238,12.3204,12.4238,89000.0
2010-07-07 15:00:00,16.83,16.91,16.77,16.83,198900.0,12.4238,12.4828,12.3795,12.4238,198900.0
2010-07-07 15:30:00,16.84,16.95,16.78,16.9,677000.0,12.4312,12.5124,12.3869,12.4755,677000.0
2010-07-08 09:30:00,16.98,17.1,16.87,16.9,100400.0,12.5345,12.6231,12.4533,12.4755,100400.0
2010-07-08 10:00:00,16.91,17.1,16.81,17.05,137400.0,12.4828,12.6231,12.409,12.5862,137400.0
2010-07-08 10:30:00,17.05,17.06,16.88,16.92,93500.0,12.5862,12.5936,12.4607,12.4902,93500.0
2010-07-08 11:00:00,16.91,17.04,16.81,16.97,54100.0,12.4828,12.5788,12.409,12.5271,54100.0
2010-07-08 11:30:00,16.96,17.05,16.88,16.97,52300.0,12.5197,12.5862,12.4607,12.5271,52300.0
2010-07-08 12:00:00,16.97,17.06,16.95,17.04,41700.0,12.5271,12.5936,12.5124,12.5788,41700.0
2010-07-08 12:30:00,17.04,17.04,16.96,17.0,41600.0,12.5788,12.5788,12.5197,12.5493,41600.0
2010-07-08 13:00:00,17.0,17.06,16.95,16.96,39700.0,12.5493,12.5936,12.5124,12.5197,39700.0
2010-07-08 13:30:00,16.96,17.05,16.91,16.94,37800.0,12.5197,12.5862,12.4828,12.505,37800.0
2010-07-08 14:00:00,16.94,16.97,16.84,16.88,41700.0,12.505,12.5271,12.4312,12.4607,41700.0
2010-07-08 14:30:00,16.88,16.98,16.84,16.97,57200.0,12.4607,12.5345,12.4312,12.5271,57200.0
2010-07-08 15:00:00,16.97,17.05,16.84,17.04,92800.0,12.5271,12.5862,12.4312,12.5788,92800.0
2010-07-08 15:30:00,17.05,17.17,17.0,17.12,313000.0,12.5862,12.6748,12.5493,12.6379,313000.0
2010-07-09 09:30:00,17.07,17.14,16.99,17.09,49600.0,12.6009,12.6526,12.5419,12.6157,49600.0
2010-07-09 10:00:00,17.06,17.27,17.05,17.2,161100.0,12.5936,12.7486,12.5862,12.6969,161100.0
2010-07-09 10:30:00,17.2,17.25,17.17,17.24,137500.0,12.6969,12.7338,12.6748,12.7264,137500.0
2010-07-09 11:00:00,17.24,17.28,17.19,17.22,134200.0,12.7264,12.756,12.6895,12.7117,134200.0
2010-07-09 11:30:00,17.22,17.29,17.21,17.27,87200.0,12.7117,12.7633,12.7043,12.7486,87200.0
2010-07-09 12:00:00,17.27,17.33,17.24,17.28,97000.0,12.7486,12.7929,12.7264,12.756,97000.0
2010-07-09 12:30:00,17.28,17.32,17.26,17.31,84300.0,12.756,12.7855,12.7412,12.7781,84300.0
2010-07-09 13:00:00,17.32,17.41,17.3,17.4,133500.0,12.7855,12.8519,12.7707,12.8445,133500.0
2010-07-09 13:30:00,17.41,17.48,17.36,17.39,146700.0,12.8519,12.9036,12.815,12.8372,146700.0
2010-07-09 14:00:00,17.39,17.43,17.35,17.39,65200.0,12.8372,12.8667,12.8076,12.8372,65200.0
2010-07-09 14:30:00,17.37,17.45,17.36,17.42,107700.0,12.8224,12.8815,12.815,12.8593,107700.0
2010-07-09 15:00:00,17.42,17.46,17.28,17.32,200200.0,12.8593,12.8888,12.756,12.7855,200200.0
2010-07-09 15:30:00,17.34,17.39,17.3,17.37,458100.0,12.8003,12.8372,12.7707,12.8224,458100.0
2010-07-12 09:30:00,17.36,17.55,17.25,17.51,70100.0,12.815,12.9553,12.7338,12.9257,70100.0
2010-07-12 10:00:00,17.51,17.52,17.3,17.31,169500.0,12.9257,12.9331,12.7707,12.7781,169500.0
2010-07-12 10:30:00,17.31,17.35,17.15,17.19,127100.0,12.7781,12.8076,12.66,12.6895,127100.0
2010-07-12 11:00:00,17.2,17.2,17.0,17.08,108600.0,12.6969,12.6969,12.5493,12.6083,108600.0
2010-07-12 11:30:00,17.08,17.18,17.07,17.14,45100.0,12.6083,12.6821,12.6009,12.6526,45100.0
2010-07-12 12:00:00,17.13,17.26,17.13,17.24,67000.0,12.6452,12.7412,12.6452,12.7264,67000.0
2010-07-12 12:30:00,17.24,17.28,17.05,17.07,223900.0,12.7264,12.756,12.5862,12.6009,223900.0
2010-07-12 13:00:00,17.06,17.2,17.0,17.14,112500.0,12.5936,12.6969,12.5493,12.6526,112500.0
2010-07-12 13:30:00,17.14,17.17,17.11,17.14,152100.0,12.6526,12.6748,12.6305,12.6526,152100.0
2010-07-12 14:00:00,17.14,17.15,17.0,17.0,111300.0,12.6526,12.66,12.5493,12.5493,111300.0
2010-07-12 14:30:00,17.0,17.11,17.0,17.02,171400.0,12.5493,12.6305,12.5493,12.564,171400.0
2010-07-12 15:00:00,17.02,17.11,16.92,17.08,584600.0,12.564,12.6305,12.4902,12.6083,584600.0
2010-07-12 15:30:00,17.08,17.09,16.99,17.05,523000.0,12.6083,12.6157,12.5419,12.5862,523000.0
2010-07-13 09:30:00,17.17,17.39,17.07,17.27,209900.0,12.6748,12.8372,12.6009,12.7486,209900.0
2010-07-13 10:00:00,17.27,17.39,17.24,17.35,151000.0,12.7486,12.8372,12.7264,12.8076,151000.0
2010-07-13 10:30:00,17.35,17.41,17.28,17.35,144200.0,12.8076,12.8519,12.756,12.8076,144200.0
2010-07-13 11:00:00,17.35,17.67,17.35,17.64,233200.0,12.8076,13.0439,12.8076,13.0217,233200.0
2010-07-13 11:30:00,17.63,17.76,17.62,17.75,120700.0,13.0143,13.1103,13.0069,13.1029,120700.0
2010-07-13 12:00:00,17.75,17.89,17.73,17.89,112200.0,13.1029,13.2063,13.0882,13.2063,112200.0
2010-07-13 12:30:00,17.89,17.89,17.78,17.79,78500.0,13.2063,13.2063,13.1251,13.1324,78500.0
2010-07-13 13:00:00,17.79,17.84,17.62,17.67,94900.0,13.1324,13.1694,13.0069,13.0439,94900.0
2010-07-13 13:30:00,17.67,17.74,17.66,17.69,68400.0,13.0439,13.0955,13.0365,13.0586,68400.0
2010-07-13 14:00:00,17.7,17.81,17.69,17.74,77700.0,13.066,13.1472,13.0586,13.0955,77700.0
2010-07-13 14:30:00,17.74,17.84,17.74,17.84,89000.0,13.0955,13.1694,13.0955,13.1694,89000.0
2010-07-13 15:00:00,17.84,17.96,17.83,17.96,125700.0,13.1694,13.2579,13.162,13.2579,125700.0
2010-07-13 15:30:00,17.96,17.98,17.9,17.94,397700.0,13.2579,13.2727,13.2136,13.2432,397700.0
2010-07-14 09:30:00,17.86,17.95,17.56,17.61,97600.0,13.1841,13.2506,12.9627,12.9996,97600.0
2010-07-14 10:00:00,17.62,17.7,17.54,17.6,91900.0,13.0069,13.066,12.9479,12.9922,91900.0
2010-07-14 10:30:00,17.62,17.63,17.4,17.5,104100.0,13.0069,13.0143,12.8445,12.9184,104100.0
2010-07-14 11:00:00,17.5,17.65,17.5,17.62,92400.0,12.9184,13.0291,12.9184,13.0069,92400.0
2010-07-14 11:30:00,17.61,17.81,17.61,17.73,80300.0,12.9996,13.1472,12.9996,13.0882,80300.0
2010-07-14 12:00:00,17.73,17.81,17.7,17.81,57500.0,13.0882,13.1472,13.066,13.1472,57500.0
2010-07-14 12:30:00,17.81,17.88,17.8,17.82,80000.0,13.1472,13.1989,13.1398,13.1546,80000.0
2010-07-14 13:00:00,17.83,17.89,17.8,17.85,66200.0,13.162,13.2063,13.1398,13.1767,66200.0
2010-07-14 13:30:00,17.85,17.87,17.73,17.79,55700.0,13.1767,13.1915,13.0882,13.1324,55700.0
2010-07-14 14:00:00,17.78,17.79,17.65,17.7,148400.0,13.1251,13.1324,13.0291,13.066,148400.0
2010-07-14 14:30:00,17.69,17.79,17.69,17.77,113400.0,13.0586,13.1324,13.0586,13.1177,113400.0
2010-07-14 15:00:00,17.78,17.88,17.74,17.83,130200.0,13.1251,13.1989,13.0955,13.162,130200.0
2010-07-14 15:30:00,17.83,17.86,17.72,17.82,228500.0,13.162,13.1841,13.0808,13.1546,228500.0
2010-07-15 09:30:00,17.75,17.87,17.6,17.62,47000.0,13.1029,13.1915,12.9922,13.0069,47000.0
2010-07-15 10:00:00,17.62,17.63,17.3,17.43,159900.0,13.0069,13.0143,12.7707,12.8667,159900.0
2010-07-15 10:30:00,17.42,17.46,17.32,17.34,113600.0,12.8593,12.8888,12.7855,12.8003,113600.0
2010-07-15 11:00:00,17.34,17.38,17.28,17.38,58500.0,12.8003,12.8298,12.756,12.8298,58500.0
2010-07-15 11:30:00,17.39,17.46,17.37,17.42,74300.0,12.8372,12.8888,12.8224,12.8593,74300.0
2010-07-15 12:00:00,17.42,17.49,17.36,17.38,62400.0,12.8593,12.911,12.815,12.8298,62400.0
2010-07-15 12:30:00,17.38,17.44,17.37,17.39,34300.0,12.8298,12.8741,12.8224,12.8372,34300.0
2010-07-15 13:00:00,17.4,17.61,17.4,17.56,36600.0,12.8445,12.9996,12.8445,12.9627,36600.0
2010-07-15 13:30:00,17.56,17.64,17.53,17.63,101500.0,12.9627,13.0217,12.9405,13.0143,101500.0
2010-07-15 14:00:00,17.63,17.7,17.56,17.68,82800.0,13.0143,13.066,12.9627,13.0512,82800.0
2010-07-15 14:30:00,17.7,17.71,17.55,17.56,73800.0,13.066,13.0734,12.9553,12.9627,73800.0
2010-07-15 15:00:00,17.56,17.6,17.41,17.54,121100.0,12.9627,12.9922,12.8519,12.9479,121100.0
2010-07-15 15:30:00,17.56,17.78,17.53,17.72,313100.0,12.9627,13.1251,12.9405,13.0808,313100.0
2010-07-16 09:30:00,17.53,17.53,17.2,17.31,137500.0,12.9405,12.9405,12.6969,12.7781,137500.0
2010-07-16 10:00:00,17.3,17.35,17.07,17.27,129900.0,12.7707,12.8076,12.6009,12.7486,129900.0
2010-07-16 10:30:00,17.25,17.32,17.12,17.14,85600.0,12.7338,12.7855,12.6379,12.6526,85600.0
2010-07-16 11:00:00,17.14,17.14,16.97,17.03,186100.0,12.6526,12.6526,12.5271,12.5714,186100.0
2010-07-16 11:30:00,17.03,17.04,16.82,16.85,121400.0,12.5714,12.5788,12.4164,12.4385,121400.0
2010-07-16 12:00:00,16.85,16.96,16.83,16.87,45000.0,12.4385,12.5197,12.4238,12.4533,45000.0
2010-07-16 12:30:00,16.87,16.87,16.75,16.76,34400.0,12.4533,12.4533,12.3647,12.3721,34400.0
2010-07-16 13:00:00,16.77,16.83,16.75,16.78,50900.0,12.3795,12.4238,12.3647,12.3869,50900.0
2010-07-16 13:30:00,16.78,16.87,16.75,16.78,69800.0,12.3869,12.4533,12.3647,12.3869,69800.0
2010-07-16 14:00:00,16.78,16.82,16.74,16.77,57200.0,12.3869,12.4164,12.3573,12.3795,57200.0
2010-07-16 14:30:00,16.77,16.81,16.75,16.77,59200.0,12.3795,12.409,12.3647,12.3795,59200.0
2010-07-16 15:00:00,16.77,16.83,16.61,16.64,115800.0,12.3795,12.4238,12.2614,12.2835,115800.0
2010-07-16 15:30:00,16.64,16.81,16.64,16.69,263000.0,12.2835,12.409,12.2835,12.3204,263000.0
2010-07-19 09:30:00,16.75,16.85,16.67,16.67,43600.0,12.3647,12.4385,12.3057,12.3057,43600.0
2010-07-19 10:00:00,16.67,16.69,16.48,16.49,66400.0,12.3057,12.3204,12.1654,12.1728,66400.0
2010-07-19 10:30:00,16.48,16.52,16.31,16.37,114800.0,12.1654,12.1949,12.0399,12.0842,114800.0
2010-07-19 11:00:00,16.38,16.48,16.34,16.42,100900.0,12.0916,12.1654,12.0621,12.1211,100900.0
2010-07-19 11:30:00,16.42,16.56,16.4,16.49,59100.0,12.1211,12.2245,12.1064,12.1728,59100.0
2010-07-19 12:00:00,16.49,16.56,16.42,16.56,60400.0,12.1728,12.2245,12.1211,12.2245,60400.0
2010-07-19 12:30:00,16.56,16.76,16.54,16.68,53500.0,12.2245,12.3721,12.2097,12.313,53500.0
2010-07-19 13:00:00,16.68,16.7,16.64,16.66,39400.0,12.313,12.3278,12.2835,12.2983,39400.0
2010-07-19 13:30:00,16.66,16.67,16.58,16.58,52600.0,12.2983,12.3057,12.2392,12.2392,52600.0
2010-07-19 14:00:00,16.58,16.68,16.57,16.65,46600.0,12.2392,12.313,12.2318,12.2909,46600.0
2010-07-19 14:30:00,16.66,16.74,16.63,16.68,51400.0,12.2983,12.3573,12.2761,12.313,51400.0
2010-07-19 15:00:00,16.67,16.81,16.62,16.65,77300.0,12.3057,12.409,12.2688,12.2909,77300.0
2010-07-19 15:30:00,16.64,16.69,16.58,16.62,109500.0,12.2835,12.3204,12.2392,12.2688,109500.0
2010-07-20 09:30:00,16.32,16.46,16.31,16.46,42800.0,12.0473,12.1506,12.0399,12.1506,42800.0
2010-07-20 10:00:00,16.47,16.52,16.31,16.45,68400.0,12.158,12.1949,12.0399,12.1433,68400.0
2010-07-20 10:30:00,16.45,16.61,16.41,16.59,91700.0,12.1433,12.2614,12.1137,12.2466,91700.0
2010-07-20 11:00:00,16.58,16.61,16.5,16.52,138400.0,12.2392,12.2614,12.1802,12.1949,138400.0
2010-07-20 11:30:00,16.52,16.52,16.37,16.41,86000.0,12.1949,12.1949,12.0842,12.1137,86000.0
2010-07-20 12:00:00,16.4,16.44,16.33,16.39,52700.0,12.1064,12.1359,12.0547,12.099,52700.0
2010-07-20 12:30:00,16.4,16.49,16.39,16.45,43500.0,12.1064,12.1728,12.099,12.1433,43500.0
2010-07-20 13:00:00,16.46,16.5,16.39,16.44,44600.0,12.1506,12.1802,12.099,12.1359,44600.0
2010-07-20 13:30:00,16.43,16.71,16.43,16.68,52100.0,12.1285,12.3352,12.1285,12.313,52100.0
2010-07-20 14:00:00,16.68,16.68,16.58,16.66,57100.0,12.313,12.313,12.2392,12.2983,57100.0
2010-07-20 14:30:00,16.65,16.73,16.63,16.66,61000.0,12.2909,12.35,12.2761,12.2983,61000.0
2010-07-20 15:00:00,16.67,16.78,16.66,16.77,61300.0,12.3057,12.3869,12.2983,12.3795,61300.0
2010-07-20 15:30:00,16.78,16.9,16.74,16.87,132600.0,12.3869,12.4755,12.3573,12.4533,132600.0
2010-07-21 09:30:00,17.24,17.24,16.68,16.78,43300.0,12.7264,12.7264,12.313,12.3869,43300.0
2010-07-21 10:00:00,16.76,17.04,16.72,17.04,91600.0,12.3721,12.5788,12.3426,12.5788,91600.0
2010-07-21 10:30:00,17.04,17.05,16.94,16.96,110000.0,12.5788,12.5862,12.505,12.5197,110000.0
2010-07-21 11:00:00,16.96,16.98,16.81,16.91,124100.0,12.5197,12.5345,12.409,12.4828,124100.0
2010-07-21 11:30:00,16.92,17.04,16.84,17.04,77700.0,12.4902,12.5788,12.4312,12.5788,77700.0
2010-07-21 12:00:00,17.05,17.12,17.03,17.06,69300.0,12.5862,12.6379,12.5714,12.5936,69300.0
2010-07-21 12:30:00,17.07,17.1,16.98,17.01,145300.0,12.6009,12.6231,12.5345,12.5567,145300.0
2010-07-21 13:00:00,17.01,17.04,16.94,16.97,62900.0,12.5567,12.5788,12.505,12.5271,62900.0
2010-07-21 13:30:00,16.96,17.07,16.96,17.0,83600.0,12.5197,12.6009,12.5197,12.5493,83600.0
2010-07-21 14:00:00,17.0,17.01,16.7,16.89,199400.0,12.5493,12.5567,12.3278,12.4681,199400.0
2010-07-21 14:30:00,16.88,16.89,16.58,16.62,186700.0,12.4607,12.4681,12.2392,12.2688,186700.0
2010-07-21 15:00:00,16.61,16.75,16.58,16.63,157100.0,12.2614,12.3647,12.2392,12.2761,157100.0
2010-07-21 15:30:00,16.62,16.66,16.47,16.49,238200.0,12.2688,12.2983,12.158,12.1728,238200.0
2010-07-22 09:30:00,16.73,17.02,16.73,17.0,53300.0,12.35,12.564,12.35,12.5493,53300.0
2010-07-22 10:00:00,17.0,17.16,17.0,17.03,84000.0,12.5493,12.6674,12.5493,12.5714,84000.0
2010-07-22 10:30:00,17.04,17.15,16.98,17.08,55500.0,12.5788,12.66,12.5345,12.6083,55500.0
2010-07-22 11:00:00,17.07,17.12,16.92,16.97,95400.0,12.6009,12.6379,12.4902,12.5271,95400.0
2010-07-22 11:30:00,16.98,17.02,16.88,16.92,31400.0,12.5345,12.564,12.4607,12.4902,31400.0
2010-07-22 12:00:00,16.91,17.02,16.89,16.99,56400.0,12.4828,12.564,12.4681,12.5419,56400.0
2010-07-22 12:30:00,17.0,17.01,16.97,17.0,64400.0,12.5493,12.5567,12.5271,12.5493,64400.0
2010-07-22 13:00:00,17.0,17.01,16.99,17.0,30100.0,12.5493,12.5567,12.5419,12.5493,30100.0
2010-07-22 13:30:00,17.0,17.0,16.92,16.98,54800.0,12.5493,12.5493,12.4902,12.5345,54800.0
2010-07-22 14:00:00,16.98,17.15,16.97,17.15,33300.0,12.5345,12.66,12.5271,12.66,33300.0
2010-07-22 14:30:00,17.15,17.16,17.09,17.12,50500.0,12.66,12.6674,12.6157,12.6379,50500.0
2010-07-22 15:00:00,17.12,17.24,17.09,17.21,60300.0,12.6379,12.7264,12.6157,12.7043,60300.0
2010-07-22 15:30:00,17.2,17.22,16.99,17.18,190600.0,12.6969,12.7117,12.5419,12.6821,190600.0
2010-07-23 09:30:00,17.05,17.16,16.95,16.97,44800.0,12.5862,12.6674,12.5124,12.5271,44800.0
2010-07-23 10:00:00,16.97,17.18,16.93,17.14,54600.0,12.5271,12.6821,12.4976,12.6526,54600.0
2010-07-23 10:30:00,17.15,17.24,17.1,17.13,49000.0,12.66,12.7264,12.6231,12.6452,49000.0
2010-07-23 11:00:00,17.13,17.23,17.05,17.08,37900.0,12.6452,12.7191,12.5862,12.6083,37900.0
2010-07-23 11:30:00,17.07,17.17,16.96,17.1,48000.0,12.6009,12.6748,12.5197,12.6231,48000.0
2010-07-23 12:00:00,17.11,17.19,17.0,17.12,96100.0,12.6305,12.6895,12.5493,12.6379,96100.0
2010-07-23 12:30:00,17.13,17.16,16.96,17.01,95400.0,12.6452,12.6674,12.5197,12.5567,95400.0
2010-07-23 13:00:00,17.01,17.2,16.97,17.19,136800.0,12.5567,12.6969,12.5271,12.6895,136800.0
2010-07-23 13:30:00,17.2,17.2,17.09,17.11,158000.0,12.6969,12.6969,12.6157,12.6305,158000.0
2010-07-23 14:00:00,17.12,17.22,17.09,17.19,73800.0,12.6379,12.7117,12.6157,12.6895,73800.0
2010-07-23 14:30:00,17.19,17.34,17.18,17.28,62800.0,12.6895,12.8003,12.6821,12.756,62800.0
2010-07-23 15:00:00,17.27,17.35,17.25,17.32,66600.0,12.7486,12.8076,12.7338,12.7855,66600.0
2010-07-23 15:30:00,17.32,17.35,17.16,17.34,105600.0,12.7855,12.8076,12.6674,12.8003,105600.0
2010-07-26 09:30:00,17.14,17.33,17.1,17.25,52900.0,12.6526,12.7929,12.6231,12.7338,52900.0
2010-07-26 10:00:00,17.25,17.49,17.22,17.45,91200.0,12.7338,12.911,12.7117,12.8815,91200.0
2010-07-26 10:30:00,17.47,17.5,17.33,17.49,53100.0,12.8962,12.9184,12.7929,12.911,53100.0
2010-07-26 11:00:00,17.5,17.54,17.46,17.52,62900.0,12.9184,12.9479,12.8888,12.9331,62900.0
2010-07-26 11:30:00,17.52,17.74,17.52,17.7,74000.0,12.9331,13.0955,12.9331,13.066,74000.0
2010-07-26 12:00:00,17.71,17.74,17.66,17.68,47100.0,13.0734,13.0955,13.0365,13.0512,47100.0
2010-07-26 12:30:00,17.68,17.71,17.66,17.67,62100.0,13.0512,13.0734,13.0365,13.0439,62100.0
2010-07-26 13:00:00,17.69,17.69,17.59,17.61,38700.0,13.0586,13.0586,12.9848,12.9996,38700.0
2010-07-26 13:30:00,17.63,17.66,17.59,17.62,35700.0,13.0143,13.0365,12.9848,13.0069,35700.0
2010-07-26 14:00:00,17.61,17.65,17.54,17.54,30200.0,12.9996,13.0291,12.9479,12.9479,30200.0
2010-07-26 14:30:00,17.54,17.56,17.49,17.52,38500.0,12.9479,12.9627,12.911,12.9331,38500.0
2010-07-26 15:00:00,17.53,17.63,17.52,17.59,50500.0,12.9405,13.0143,12.9331,12.9848,50500.0
2010-07-26 15:30:00,17.59,17.77,17.57,17.77,151500.0,12.9848,13.1177,12.97,13.1177,151500.0
2010-07-27 09:30:00,17.94,18.0,17.54,17.88,130100.0,13.2432,13.2875,12.9479,13.1989,130100.0
2010-07-27 10:00:00,17.88,17.95,17.64,17.71,88100.0,13.1989,13.2506,13.0217,13.0734,88100.0
2010-07-27 10:30:00,17.72,17.83,17.69,17.78,71200.0,13.0808,13.162,13.0586,13.1251,71200.0
2010-07-27 11:00:00,17.79,17.8,17.56,17.6,90300.0,13.1324,13.1398,12.9627,12.9922,90300.0
2010-07-27 11:30:00,17.6,17.65,17.51,17.55,52000.0,12.9922,13.0291,12.9257,12.9553,52000.0
2010-07-27 12:00:00,17.56,17.72,17.54,17.65,46500.0,12.9627,13.0808,12.9479,13.0291,46500.0
2010-07-27 12:30:00,17.65,17.65,17.46,17.46,36800.0,13.0291,13.0291,12.8888,12.8888,36800.0
2010-07-27 13:00:00,17.47,17.49,17.35,17.35,64400.0,12.8962,12.911,12.8076,12.8076,64400.0
2010-07-27 13:30:00,17.37,17.56,17.37,17.43,75600.0,12.8224,12.9627,12.8224,12.8667,75600.0
2010-07-27 14:00:00,17.43,17.67,17.41,17.57,83400.0,12.8667,13.0439,12.8519,12.97,83400.0
2010-07-27 14:30:00,17.58,17.61,17.48,17.55,53600.0,12.9774,12.9996,12.9036,12.9553,53600.0
2010-07-27 15:00:00,17.56,17.7,17.56,17.7,131800.0,12.9627,13.066,12.9627,13.066,131800.0
2010-07-27 15:30:00,17.7,17.77,17.65,17.71,335700.0,13.066,13.1177,13.0291,13.0734,335700.0
2010-07-28 09:30:00,17.81,17.81,16.0,16.33,662800.0,13.1472,13.1472,11.8111,12.0547,662800.0
2010-07-28 10:00:00,16.33,16.58,16.08,16.13,492500.0,12.0547,12.2392,11.8701,11.907,492500.0
2010-07-28 10:30:00,16.13,16.31,16.06,16.18,227000.0,11.907,12.0399,11.8554,11.944,227000.0
2010-07-28 11:00:00,16.19,16.23,16.1,16.11,160700.0,11.9513,11.9809,11.8849,11.8923,160700.0
2010-07-28 11:30:00,16.11,16.11,15.84,16.01,346200.0,11.8923,11.8923,11.693,11.8185,346200.0
2010-07-28 12:00:00,16.01,16.16,15.99,16.1,222900.0,11.8185,11.9292,11.8037,11.8849,222900.0
2010-07-28 12:30:00,16.1,16.14,16.0,16.11,150500.0,11.8849,11.9144,11.8111,11.8923,150500.0
2010-07-28 13:00:00,16.11,16.14,15.84,15.88,191400.0,11.8923,11.9144,11.693,11.7225,191400.0
2010-07-28 13:30:00,15.88,15.93,15.72,15.89,245200.0,11.7225,11.7594,11.6044,11.7299,245200.0
2010-07-28 14:00:00,15.89,15.92,15.84,15.9,175600.0,11.7299,11.752,11.693,11.7373,175600.0
2010-07-28 14:30:00,15.9,15.9,15.76,15.86,177200.0,11.7373,11.7373,11.6339,11.7077,177200.0
2010-07-28 15:00:00,15.86,15.89,15.8,15.86,182800.0,11.7077,11.7299,11.6634,11.7077,182800.0
2010-07-28 15:30:00,15.86,15.89,15.73,15.73,608600.0,11.7077,11.7299,11.6118,11.6118,608600.0
2010-07-29 09:30:00,16.04,16.05,15.77,15.84,310000.0,11.8406,11.848,11.6413,11.693,310000.0
2010-07-29 10:00:00,15.84,15.9,15.72,15.72,233500.0,11.693,11.7373,11.6044,11.6044,233500.0
2010-07-29 10:30:00,15.71,15.8,15.61,15.64,151400.0,11.597,11.6634,11.5232,11.5453,151400.0
2010-07-29 11:00:00,15.64,15.66,15.46,15.46,112600.0,11.5453,11.5601,11.4125,11.4125,112600.0
2010-07-29 11:30:00,15.45,15.46,15.35,15.4,103500.0,11.4051,11.4125,11.3313,11.3682,103500.0
2010-07-29 12:00:00,15.39,15.52,15.36,15.49,160200.0,11.3608,11.4567,11.3386,11.4346,160200.0
2010-07-29 12:30:00,15.49,15.57,15.48,15.57,136400.0,11.4346,11.4937,11.4272,11.4937,136400.0
2010-07-29 13:00:00,15.57,15.62,15.52,15.53,99800.0,11.4937,11.5306,11.4567,11.4641,99800.0
2010-07-29 13:30:00,15.53,15.65,15.53,15.58,82100.0,11.4641,11.5527,11.4641,11.501,82100.0
2010-07-29 14:00:00,15.59,15.61,15.49,15.61,98200.0,11.5084,11.5232,11.4346,11.5232,98200.0
2010-07-29 14:30:00,15.61,15.77,15.61,15.72,276100.0,11.5232,11.6413,11.5232,11.6044,276100.0
2010-07-29 15:00:00,15.72,15.76,15.69,15.71,298400.0,11.6044,11.6339,11.5822,11.597,298400.0
2010-07-29 15:30:00,15.71,15.73,15.63,15.7,442500.0,11.597,11.6118,11.5379,11.5896,442500.0
2010-07-30 09:30:00,15.48,15.63,15.4,15.61,109100.0,11.4272,11.5379,11.3682,11.5232,109100.0
2010-07-30 10:00:00,15.61,15.7,15.49,15.5,94700.0,11.5232,11.5896,11.4346,11.442,94700.0
2010-07-30 10:30:00,15.51,15.69,15.49,15.63,86300.0,11.4494,11.5822,11.4346,11.5379,86300.0
2010-07-30 11:00:00,15.62,15.7,15.5,15.5,111800.0,11.5306,11.5896,11.442,11.442,111800.0
2010-07-30 11:30:00,15.51,15.66,15.5,15.57,165800.0,11.4494,11.5601,11.442,11.4937,165800.0
2010-07-30 12:00:00,15.57,15.57,15.45,15.46,147100.0,11.4937,11.4937,11.4051,11.4125,147100.0
2010-07-30 12:30:00,15.46,15.59,15.42,15.57,131100.0,11.4125,11.5084,11.3829,11.4937,131100.0
2010-07-30 13:00:00,15.58,15.59,15.5,15.52,57400.0,11.501,11.5084,11.442,11.4567,57400.0
2010-07-30 13:30:00,15.52,15.52,15.4,15.4,83000.0,11.4567,11.4567,11.3682,11.3682,83000.0
2010-07-30 14:00:00,15.41,15.64,15.39,15.64,102000.0,11.3755,11.5453,11.3608,11.5453,102000.0
2010-07-30 14:30:00,15.63,15.65,15.61,15.65,107400.0,11.5379,11.5527,11.5232,11.5527,107400.0
2010-07-30 15:00:00,15.64,15.73,15.63,15.68,133400.0,11.5453,11.6118,11.5379,11.5749,133400.0
2010-07-30 15:30:00,15.68,15.68,15.58,15.59,287900.0,11.5749,11.5749,11.501,11.5084,287900.0
2010-08-02 09:30:00,15.96,16.01,15.83,15.99,111200.0,11.7815,11.8185,11.6856,11.8037,111200.0
2010-08-02 10:00:00,15.99,16.2,15.99,16.18,203900.0,11.8037,11.9587,11.8037,11.944,203900.0
2010-08-02 10:30:00,16.18,16.24,16.16,16.24,153900.0,11.944,11.9882,11.9292,11.9882,153900.0
2010-08-02 11:00:00,16.24,16.25,16.17,16.22,129000.0,11.9882,11.9956,11.9366,11.9735,129000.0
2010-08-02 11:30:00,16.22,16.25,16.13,16.19,189400.0,11.9735,11.9956,11.907,11.9513,189400.0
2010-08-02 12:00:00,16.2,16.2,16.14,16.15,84000.0,11.9587,11.9587,11.9144,11.9218,84000.0
2010-08-02 12:30:00,16.15,16.2,16.13,16.18,140600.0,11.9218,11.9587,11.907,11.944,140600.0
2010-08-02 13:00:00,16.18,16.2,16.14,16.14,47600.0,11.944,11.9587,11.9144,11.9144,47600.0
2010-08-02 13:30:00,16.14,16.16,16.09,16.13,78000.0,11.9144,11.9292,11.8775,11.907,78000.0
2010-08-02 14:00:00,16.14,16.18,16.13,16.16,74400.0,11.9144,11.944,11.907,11.9292,74400.0
2010-08-02 14:30:00,16.16,16.19,16.14,16.19,245800.0,11.9292,11.9513,11.9144,11.9513,245800.0
2010-08-02 15:00:00,16.19,16.2,16.17,16.17,117000.0,11.9513,11.9587,11.9366,11.9366,117000.0
2010-08-02 15:30:00,16.17,16.2,16.16,16.19,324500.0,11.9366,11.9587,11.9292,11.9513,324500.0
2010-08-03 09:30:00,16.07,16.21,16.02,16.16,90400.0,11.8628,11.9661,11.8258,11.9292,90400.0
2010-08-03 10:00:00,16.16,16.2,16.1,16.16,114000.0,11.9292,11.9587,11.8849,11.9292,114000.0
2010-08-03 10:30:00,16.17,16.29,16.16,16.29,132100.0,11.9366,12.0252,11.9292,12.0252,132100.0
2010-08-03 11:00:00,16.29,16.3,16.24,16.29,79900.0,12.0252,12.0325,11.9882,12.0252,79900.0
2010-08-03 11:30:00,16.29,16.34,16.26,16.34,131900.0,12.0252,12.0621,12.003,12.0621,131900.0
2010-08-03 12:00:00,16.34,16.38,16.31,16.33,96100.0,12.0621,12.0916,12.0399,12.0547,96100.0
2010-08-03 12:30:00,16.34,16.41,16.33,16.4,68400.0,12.0621,12.1137,12.0547,12.1064,68400.0
2010-08-03 13:00:00,16.41,16.45,16.36,16.43,121900.0,12.1137,12.1433,12.0768,12.1285,121900.0
2010-08-03 13:30:00,16.43,16.44,16.37,16.39,93800.0,12.1285,12.1359,12.0842,12.099,93800.0
2010-08-03 14:00:00,16.39,16.39,16.33,16.35,83500.0,12.099,12.099,12.0547,12.0694,83500.0
2010-08-03 14:30:00,16.35,16.4,16.34,16.39,129200.0,12.0694,12.1064,12.0621,12.099,129200.0
2010-08-03 15:00:00,16.39,16.39,16.27,16.28,123300.0,12.099,12.099,12.0104,12.0178,123300.0
2010-08-03 15:30:00,16.27,16.28,16.18,16.19,152100.0,12.0104,12.0178,11.944,11.9513,152100.0
2010-08-04 09:30:00,16.22,16.38,16.19,16.32,46900.0,11.9735,12.0916,11.9513,12.0473,46900.0
2010-08-04 10:00:00,16.34,16.49,16.34,16.38,187700.0,12.0621,12.1728,12.0621,12.0916,187700.0
2010-08-04 10:30:00,16.39,16.41,16.3,16.34,47200.0,12.099,12.1137,12.0325,12.0621,47200.0
2010-08-04 11:00:00,16.35,16.39,16.29,16.38,65000.0,12.0694,12.099,12.0252,12.0916,65000.0
2010-08-04 11:30:00,16.38,16.4,16.29,16.29,53100.0,12.0916,12.1064,12.0252,12.0252,53100.0
2010-08-04 12:00:00,16.29,16.3,16.2,16.29,57400.0,12.0252,12.0325,11.9587,12.0252,57400.0
2010-08-04 12:30:00,16.29,16.35,16.28,16.34,66000.0,12.0252,12.0694,12.0178,12.0621,66000.0
2010-08-04 13:00:00,16.33,16.34,16.23,16.3,59600.0,12.0547,12.0621,11.9809,12.0325,59600.0
2010-08-04 13:30:00,16.29,16.36,16.24,16.27,98200.0,12.0252,12.0768,11.9882,12.0104,98200.0
2010-08-04 14:00:00,16.26,16.33,16.26,16.3,87000.0,12.003,12.0547,12.003,12.0325,87000.0
2010-08-04 14:30:00,16.3,16.32,16.27,16.3,153600.0,12.0325,12.0473,12.0104,12.0325,153600.0
2010-08-04 15:00:00,16.3,16.31,16.26,16.3,116600.0,12.0325,12.0399,12.003,12.0325,116600.0
2010-08-04 15:30:00,16.3,16.35,16.24,16.3,195400.0,12.0325,12.0694,11.9882,12.0325,195400.0
2010-08-05 09:30:00,16.22,16.26,15.99,16.19,49500.0,11.9735,12.003,11.8037,11.9513,49500.0
2010-08-05 10:00:00,16.24,16.28,16.19,16.22,50900.0,11.9882,12.0178,11.9513,11.9735,50900.0
2010-08-05 10:30:00,16.21,16.24,16.09,16.17,66400.0,11.9661,11.9882,11.8775,11.9366,66400.0
2010-08-05 11:00:00,16.17,16.25,16.12,16.25,92600.0,11.9366,11.9956,11.8997,11.9956,92600.0
2010-08-05 11:30:00,16.25,16.26,16.18,16.18,64300.0,11.9956,12.003,11.944,11.944,64300.0
2010-08-05 12:00:00,16.19,16.26,16.18,16.25,53700.0,11.9513,12.003,11.944,11.9956,53700.0
2010-08-05 12:30:00,16.25,16.33,16.2,16.31,49900.0,11.9956,12.0547,11.9587,12.0399,49900.0
2010-08-05 13:00:00,16.31,16.32,16.18,16.26,101400.0,12.0399,12.0473,11.944,12.003,101400.0
2010-08-05 13:30:00,16.26,16.36,16.25,16.35,79300.0,12.003,12.0768,11.9956,12.0694,79300.0
2010-08-05 14:00:00,16.35,16.4,16.33,16.34,82700.0,12.0694,12.1064,12.0547,12.0621,82700.0
2010-08-05 14:30:00,16.33,16.34,16.29,16.33,46500.0,12.0547,12.0621,12.0252,12.0547,46500.0
2010-08-05 15:00:00,16.33,16.44,16.32,16.37,121500.0,12.0547,12.1359,12.0473,12.0842,121500.0
2010-08-05 15:30:00,16.36,16.38,16.26,16.3,230400.0,12.0768,12.0916,12.003,12.0325,230400.0
2010-08-06 09:30:00,16.0,16.19,16.0,16.15,60000.0,11.8184,11.9587,11.8184,11.9292,60000.0
2010-08-06 10:00:00,16.18,16.18,16.01,16.02,42300.0,11.9513,11.9513,11.8257,11.8331,42300.0
2010-08-06 10:30:00,16.01,16.04,15.82,15.85,134600.0,11.8257,11.8479,11.6854,11.7076,134600.0
2010-08-06 11:00:00,15.85,16.03,15.84,15.92,131700.0,11.7076,11.8405,11.7002,11.7593,131700.0
2010-08-06 11:30:00,15.91,16.02,15.9,15.91,50500.0,11.7519,11.8331,11.7445,11.7519,50500.0
2010-08-06 12:00:00,15.9,15.93,15.85,15.93,75800.0,11.7445,11.7666,11.7076,11.7666,75800.0
2010-08-06 12:30:00,15.91,15.99,15.91,15.91,45900.0,11.7519,11.811,11.7519,11.7519,45900.0
2010-08-06 13:00:00,15.91,15.94,15.88,15.91,44400.0,11.7519,11.774,11.7297,11.7519,44400.0
2010-08-06 13:30:00,15.91,15.92,15.87,15.87,42600.0,11.7519,11.7593,11.7223,11.7223,42600.0
2010-08-06 14:00:00,15.87,15.92,15.85,15.91,50500.0,11.7223,11.7593,11.7076,11.7519,50500.0
2010-08-06 14:30:00,15.92,16.2,15.9,16.14,246800.0,11.7593,11.9661,11.7445,11.9218,246800.0
2010-08-06 15:00:00,16.14,16.25,16.03,16.24,149200.0,11.9218,12.003,11.8405,11.9956,149200.0
2010-08-06 15:30:00,16.25,16.29,16.23,16.23,224700.0,12.003,12.0326,11.9882,11.9882,224700.0
2010-08-09 09:30:00,16.34,16.42,16.28,16.33,64500.0,12.0695,12.1286,12.0252,12.0621,64500.0
2010-08-09 10:00:00,16.33,16.49,16.32,16.36,130500.0,12.0621,12.1803,12.0547,12.0843,130500.0
2010-08-09 10:30:00,16.36,16.55,16.36,16.54,112500.0,12.0843,12.2246,12.0843,12.2172,112500.0
2010-08-09 11:00:00,16.53,16.64,16.52,16.63,80700.0,12.2098,12.2911,12.2025,12.2837,80700.0
2010-08-09 11:30:00,16.63,16.64,16.54,16.59,91800.0,12.2837,12.2911,12.2172,12.2542,91800.0
2010-08-09 12:00:00,16.59,16.63,16.58,16.59,58600.0,12.2542,12.2837,12.2468,12.2542,58600.0
2010-08-09 12:30:00,16.58,16.59,16.55,16.57,67600.0,12.2468,12.2542,12.2246,12.2394,67600.0
2010-08-09 13:00:00,16.57,16.63,16.56,16.62,54100.0,12.2394,12.2837,12.232,12.2763,54100.0
2010-08-09 13:30:00,16.63,16.65,16.59,16.65,112400.0,12.2837,12.2985,12.2542,12.2985,112400.0
2010-08-09 14:00:00,16.65,16.7,16.65,16.69,45600.0,12.2985,12.3354,12.2985,12.328,45600.0
2010-08-09 14:30:00,16.69,16.73,16.69,16.73,52900.0,12.328,12.3576,12.328,12.3576,52900.0
2010-08-09 15:00:00,16.72,16.73,16.65,16.69,74200.0,12.3502,12.3576,12.2985,12.328,74200.0
2010-08-09 15:30:00,16.69,16.73,16.64,16.64,144000.0,12.328,12.3576,12.2911,12.2911,144000.0
2010-08-10 09:30:00,16.52,16.69,16.51,16.69,81800.0,12.2025,12.328,12.1951,12.328,81800.0
2010-08-10 10:00:00,16.69,16.74,16.58,16.67,88100.0,12.328,12.365,12.2468,12.3132,88100.0
2010-08-10 10:30:00,16.67,16.75,16.6,16.72,109600.0,12.3132,12.3723,12.2615,12.3502,109600.0
2010-08-10 11:00:00,16.72,16.9,16.72,16.89,110900.0,12.3502,12.4831,12.3502,12.4758,110900.0
2010-08-10 11:30:00,16.88,16.97,16.86,16.97,77600.0,12.4684,12.5348,12.4536,12.5348,77600.0
2010-08-10 12:00:00,16.96,16.97,16.84,16.84,97500.0,12.5275,12.5348,12.4388,12.4388,97500.0
2010-08-10 12:30:00,16.85,16.9,16.82,16.9,58000.0,12.4462,12.4831,12.424,12.4831,58000.0
2010-08-10 13:00:00,16.89,17.02,16.87,16.91,137100.0,12.4758,12.5718,12.461,12.4905,137100.0
2010-08-10 13:30:00,16.91,16.95,16.9,16.94,81200.0,12.4905,12.5201,12.4831,12.5127,81200.0
2010-08-10 14:00:00,16.93,17.04,16.9,17.0,232900.0,12.5053,12.5865,12.4831,12.557,232900.0
2010-08-10 14:30:00,17.02,17.18,17.01,17.1,204600.0,12.5718,12.69,12.5644,12.6309,204600.0
2010-08-10 15:00:00,17.1,17.12,16.88,16.96,225800.0,12.6309,12.6456,12.4684,12.5275,225800.0
2010-08-10 15:30:00,16.96,16.96,16.76,16.76,395400.0,12.5275,12.5275,12.3797,12.3797,395400.0
2010-08-11 09:30:00,16.52,16.57,16.23,16.28,79200.0,12.2025,12.2394,11.9882,12.0252,79200.0
2010-08-11 10:00:00,16.28,16.35,16.23,16.24,191900.0,12.0252,12.0769,11.9882,11.9956,191900.0
2010-08-11 10:30:00,16.24,16.32,16.2,16.28,346600.0,11.9956,12.0547,11.9661,12.0252,346600.0
2010-08-11 11:00:00,16.28,16.3,16.11,16.15,172000.0,12.0252,12.0399,11.8996,11.9292,172000.0
2010-08-11 11:30:00,16.15,16.35,16.15,16.35,62700.0,11.9292,12.0769,11.9292,12.0769,62700.0
2010-08-11 12:00:00,16.34,16.35,16.29,16.3,73300.0,12.0695,12.0769,12.0326,12.0399,73300.0
2010-08-11 12:30:00,16.31,16.32,16.29,16.31,61900.0,12.0473,12.0547,12.0326,12.0473,61900.0
2010-08-11 13:00:00,16.31,16.37,16.3,16.32,56900.0,12.0473,12.0917,12.0399,12.0547,56900.0
2010-08-11 13:30:00,16.32,16.33,16.29,16.3,47700.0,12.0547,12.0621,12.0326,12.0399,47700.0
2010-08-11 14:00:00,16.31,16.39,16.3,16.39,74800.0,12.0473,12.1064,12.0399,12.1064,74800.0
2010-08-11 14:30:00,16.39,16.39,16.34,16.38,172000.0,12.1064,12.1064,12.0695,12.099,172000.0
2010-08-11 15:00:00,16.38,16.38,16.31,16.32,129000.0,12.099,12.099,12.0473,12.0547,129000.0
2010-08-11 15:30:00,16.32,16.36,16.25,16.26,299200.0,12.0547,12.0843,12.003,12.0104,299200.0
2010-08-12 09:30:00,16.03,16.13,15.9,15.99,82700.0,11.8405,11.9144,11.7445,11.811,82700.0
2010-08-12 10:00:00,15.98,16.12,15.97,15.98,267400.0,11.8036,11.907,11.7962,11.8036,267400.0
2010-08-12 10:30:00,15.98,16.08,15.98,16.0,152800.0,11.8036,11.8774,11.8036,11.8184,152800.0
2010-08-12 11:00:00,16.0,16.05,15.95,16.0,153900.0,11.8184,11.8553,11.7814,11.8184,153900.0
2010-08-12 11:30:00,16.0,16.0,15.95,15.98,95300.0,11.8184,11.8184,11.7814,11.8036,95300.0
2010-08-12 12:00:00,15.98,16.04,15.95,15.99,85800.0,11.8036,11.8479,11.7814,11.811,85800.0
2010-08-12 12:30:00,15.98,16.02,15.97,16.0,55000.0,11.8036,11.8331,11.7962,11.8184,55000.0
2010-08-12 13:00:00,15.99,16.0,15.95,15.95,67200.0,11.811,11.8184,11.7814,11.7814,67200.0
2010-08-12 13:30:00,15.96,15.98,15.91,15.92,90900.0,11.7888,11.8036,11.7519,11.7593,90900.0
2010-08-12 14:00:00,15.92,16.06,15.92,15.99,298500.0,11.7593,11.8627,11.7593,11.811,298500.0
2010-08-12 14:30:00,15.99,16.16,15.97,16.12,230700.0,11.811,11.9365,11.7962,11.907,230700.0
2010-08-12 15:00:00,16.13,16.23,16.13,16.22,179200.0,11.9144,11.9882,11.9144,11.9809,179200.0
2010-08-12 15:30:00,16.23,16.25,16.1,16.11,206500.0,11.9882,12.003,11.8922,11.8996,206500.0
2010-08-13 09:30:00,16.09,16.23,16.0,16.23,51900.0,11.8848,11.9882,11.8184,11.9882,51900.0
2010-08-13 10:00:00,16.21,16.23,16.12,16.17,59400.0,11.9735,11.9882,11.907,11.9439,59400.0
2010-08-13 10:30:00,16.17,16.2,16.11,16.17,67200.0,11.9439,11.9661,11.8996,11.9439,67200.0
2010-08-13 11:00:00,16.17,16.2,16.13,16.15,55000.0,11.9439,11.9661,11.9144,11.9292,55000.0
2010-08-13 11:30:00,16.15,16.18,16.12,16.17,44200.0,11.9292,11.9513,11.907,11.9439,44200.0
2010-08-13 12:00:00,16.17,16.21,16.16,16.19,46500.0,11.9439,11.9735,11.9365,11.9587,46500.0
2010-08-13 12:30:00,16.19,16.23,16.18,16.23,43200.0,11.9587,11.9882,11.9513,11.9882,43200.0
2010-08-13 13:00:00,16.22,16.27,16.18,16.22,27900.0,11.9809,12.0178,11.9513,11.9809,27900.0
2010-08-13 13:30:00,16.21,16.26,16.2,16.2,32100.0,11.9735,12.0104,11.9661,11.9661,32100.0
2010-08-13 14:00:00,16.2,16.22,16.19,16.22,42000.0,11.9661,11.9809,11.9587,11.9809,42000.0
2010-08-13 14:30:00,16.22,16.22,16.18,16.18,47400.0,11.9809,11.9809,11.9513,11.9513,47400.0
2010-08-13 15:00:00,16.18,16.26,16.18,16.25,75200.0,11.9513,12.0104,11.9513,12.003,75200.0
2010-08-13 15:30:00,16.25,16.28,16.17,16.19,337000.0,12.003,12.0252,11.9439,11.9587,337000.0
2010-08-16 09:30:00,16.06,16.11,15.85,15.94,64400.0,11.8627,11.8996,11.7076,11.774,64400.0
2010-08-16 10:00:00,15.94,16.01,15.87,15.98,73300.0,11.774,11.8257,11.7223,11.8036,73300.0
2010-08-16 10:30:00,15.98,16.07,15.95,15.96,37800.0,11.8036,11.8701,11.7814,11.7888,37800.0
2010-08-16 11:00:00,15.96,16.0,15.93,15.99,62400.0,11.7888,11.8184,11.7666,11.811,62400.0
2010-08-16 11:30:00,15.99,16.08,15.98,16.04,21800.0,11.811,11.8774,11.8036,11.8479,21800.0
2010-08-16 12:00:00,16.04,16.08,16.0,16.06,21000.0,11.8479,11.8774,11.8184,11.8627,21000.0
2010-08-16 12:30:00,16.06,16.07,16.0,16.01,26800.0,11.8627,11.8701,11.8184,11.8257,26800.0
2010-08-16 13:00:00,16.02,16.03,15.97,15.98,29600.0,11.8331,11.8405,11.7962,11.8036,29600.0
2010-08-16 13:30:00,15.97,15.99,15.94,15.95,36400.0,11.7962,11.811,11.774,11.7814,36400.0
2010-08-16 14:00:00,15.96,15.99,15.9,15.97,52100.0,11.7888,11.811,11.7445,11.7962,52100.0
2010-08-16 14:30:00,15.97,16.0,15.9,15.9,79000.0,11.7962,11.8184,11.7445,11.7445,79000.0
2010-08-16 15:00:00,15.91,15.96,15.9,15.96,59300.0,11.7519,11.7888,11.7445,11.7888,59300.0
2010-08-16 15:30:00,15.96,16.07,15.94,16.07,135400.0,11.7888,11.8701,11.774,11.8701,135400.0
2010-08-17 09:30:00,16.19,16.25,15.92,15.94,35800.0,11.9587,12.003,11.7593,11.774,35800.0
2010-08-17 10:00:00,15.95,16.01,15.93,15.95,35700.0,11.7814,11.8257,11.7666,11.7814,35700.0
2010-08-17 10:30:00,15.94,16.04,15.93,16.04,77800.0,11.774,11.8479,11.7666,11.8479,77800.0
2010-08-17 11:00:00,16.03,16.22,16.03,16.13,50400.0,11.8405,11.9809,11.8405,11.9144,50400.0
2010-08-17 11:30:00,16.12,16.17,16.1,16.1,30900.0,11.907,11.9439,11.8922,11.8922,30900.0
2010-08-17 12:00:00,16.1,16.11,15.99,16.02,43100.0,11.8922,11.8996,11.811,11.8331,43100.0
2010-08-17 12:30:00,16.02,16.04,15.99,16.04,27000.0,11.8331,11.8479,11.811,11.8479,27000.0
2010-08-17 13:00:00,16.03,16.23,16.03,16.21,61700.0,11.8405,11.9882,11.8405,11.9735,61700.0
2010-08-17 13:30:00,16.22,16.22,16.07,16.08,49900.0,11.9809,11.9809,11.8701,11.8774,49900.0
2010-08-17 14:00:00,16.08,16.1,16.06,16.09,47600.0,11.8774,11.8922,11.8627,11.8848,47600.0
2010-08-17 14:30:00,16.09,16.11,16.08,16.1,61300.0,11.8848,11.8996,11.8774,11.8922,61300.0
2010-08-17 15:00:00,16.1,16.15,16.09,16.15,73900.0,11.8922,11.9292,11.8848,11.9292,73900.0
2010-08-17 15:30:00,16.15,16.17,16.12,16.13,182600.0,11.9292,11.9439,11.907,11.9144,182600.0
2010-08-18 09:30:00,16.09,16.12,15.93,16.12,61100.0,11.8848,11.907,11.7666,11.907,61100.0
2010-08-18 10:00:00,16.12,16.17,15.96,16.0,118100.0,11.907,11.9439,11.7888,11.8184,118100.0
2010-08-18 10:30:00,16.02,16.09,15.97,16.0,102000.0,11.8331,11.8848,11.7962,11.8184,102000.0
2010-08-18 11:00:00,16.0,16.12,15.97,16.04,95000.0,11.8184,11.907,11.7962,11.8479,95000.0
2010-08-18 11:30:00,16.04,16.15,16.02,16.12,58700.0,11.8479,11.9292,11.8331,11.907,58700.0
2010-08-18 12:00:00,16.12,16.12,16.08,16.09,36500.0,11.907,11.907,11.8774,11.8848,36500.0
2010-08-18 12:30:00,16.09,16.27,16.06,16.25,53800.0,11.8848,12.0178,11.8627,12.003,53800.0
2010-08-18 13:00:00,16.24,16.32,16.23,16.26,34000.0,11.9956,12.0547,11.9882,12.0104,34000.0
2010-08-18 13:30:00,16.26,16.29,16.22,16.25,27300.0,12.0104,12.0326,11.9809,12.003,27300.0
2010-08-18 14:00:00,16.25,16.27,16.16,16.18,73500.0,12.003,12.0178,11.9365,11.9513,73500.0
2010-08-18 14:30:00,16.17,16.24,16.16,16.2,37900.0,11.9439,11.9956,11.9365,11.9661,37900.0
2010-08-18 15:00:00,16.21,16.24,16.15,16.19,69400.0,11.9735,11.9956,11.9292,11.9587,69400.0
2010-08-18 15:30:00,16.19,16.23,16.11,16.16,246400.0,11.9587,11.9882,11.8996,11.9365,246400.0
2010-08-19 09:30:00,16.06,16.14,15.97,16.01,28800.0,11.8627,11.9218,11.7962,11.8257,28800.0
2010-08-19 10:00:00,16.0,16.06,15.94,15.99,126000.0,11.8184,11.8627,11.774,11.811,126000.0
2010-08-19 10:30:00,15.97,15.98,15.88,15.9,56000.0,11.7962,11.8036,11.7297,11.7445,56000.0
2010-08-19 11:00:00,15.89,15.9,15.76,15.77,67800.0,11.7371,11.7445,11.6411,11.6485,67800.0
2010-08-19 11:30:00,15.76,15.77,15.6,15.6,81400.0,11.6411,11.6485,11.5229,11.5229,81400.0
2010-08-19 12:00:00,15.62,15.76,15.57,15.73,63100.0,11.5377,11.6411,11.5007,11.6189,63100.0
2010-08-19 12:30:00,15.74,15.75,15.67,15.71,73800.0,11.6263,11.6337,11.5746,11.6041,73800.0
2010-08-19 13:00:00,15.71,15.73,15.65,15.66,71800.0,11.6041,11.6189,11.5598,11.5672,71800.0
2010-08-19 13:30:00,15.65,15.66,15.58,15.59,92600.0,11.5598,11.5672,11.5081,11.5155,92600.0
2010-08-19 14:00:00,15.6,15.72,15.58,15.68,73200.0,11.5229,11.6115,11.5081,11.582,73200.0
2010-08-19 14:30:00,15.68,15.8,15.68,15.78,129700.0,11.582,11.6706,11.582,11.6559,129700.0
2010-08-19 15:00:00,15.78,15.89,15.77,15.85,138300.0,11.6559,11.7371,11.6485,11.7076,138300.0
2010-08-19 15:30:00,15.85,15.88,15.81,15.83,304700.0,11.7076,11.7297,11.678,11.6928,304700.0
2010-08-20 09:30:00,15.8,15.8,15.49,15.55,51700.0,11.6706,11.6706,11.4416,11.486,51700.0
2010-08-20 10:00:00,15.56,15.65,15.45,15.47,85000.0,11.4934,11.5598,11.4121,11.4269,85000.0
2010-08-20 10:30:00,15.48,15.53,15.42,15.51,63600.0,11.4343,11.4712,11.3899,11.4564,63600.0
2010-08-20 11:00:00,15.51,15.53,15.43,15.47,79700.0,11.4564,11.4712,11.3973,11.4269,79700.0
2010-08-20 11:30:00,15.47,15.48,15.28,15.3,122800.0,11.4269,11.4343,11.2865,11.3013,122800.0
2010-08-20 12:00:00,15.31,15.44,15.31,15.42,107400.0,11.3087,11.4047,11.3087,11.3899,107400.0
2010-08-20 12:30:00,15.42,15.42,15.3,15.32,38600.0,11.3899,11.3899,11.3013,11.3161,38600.0
2010-08-20 13:00:00,15.31,15.38,15.3,15.36,71300.0,11.3087,11.3604,11.3013,11.3456,71300.0
2010-08-20 13:30:00,15.35,15.41,15.34,15.39,56300.0,11.3382,11.3826,11.3308,11.3678,56300.0
2010-08-20 14:00:00,15.39,15.51,15.39,15.47,46000.0,11.3678,11.4564,11.3678,11.4269,46000.0
2010-08-20 14:30:00,15.48,15.62,15.48,15.57,64300.0,11.4343,11.5377,11.4343,11.5007,64300.0
2010-08-20 15:00:00,15.57,15.69,15.55,15.68,71000.0,11.5007,11.5894,11.486,11.582,71000.0
2010-08-20 15:30:00,15.69,15.73,15.59,15.61,179500.0,11.5894,11.6189,11.5155,11.5303,179500.0
2010-08-23 09:30:00,15.73,15.75,15.57,15.63,57500.0,11.6189,11.6337,11.5007,11.5451,57500.0
2010-08-23 10:00:00,15.64,15.72,15.52,15.54,114000.0,11.5524,11.6115,11.4638,11.4786,114000.0
2010-08-23 10:30:00,15.55,15.59,15.37,15.47,40100.0,11.486,11.5155,11.353,11.4269,40100.0
2010-08-23 11:00:00,15.47,15.47,15.27,15.27,59800.0,11.4269,11.4269,11.2791,11.2791,59800.0
2010-08-23 11:30:00,15.28,15.42,15.27,15.29,36400.0,11.2865,11.3899,11.2791,11.2939,36400.0
2010-08-23 12:00:00,15.3,15.38,15.3,15.3,48200.0,11.3013,11.3604,11.3013,11.3013,48200.0
2010-08-23 12:30:00,15.31,15.31,15.22,15.23,135900.0,11.3087,11.3087,11.2422,11.2496,135900.0
2010-08-23 13:00:00,15.23,15.24,15.16,15.16,140100.0,11.2496,11.257,11.1979,11.1979,140100.0
2010-08-23 13:30:00,15.16,15.17,15.06,15.08,147600.0,11.1979,11.2053,11.124,11.1388,147600.0
2010-08-23 14:00:00,15.09,15.14,15.05,15.05,124100.0,11.1462,11.1831,11.1166,11.1166,124100.0
2010-08-23 14:30:00,15.06,15.13,15.05,15.08,104100.0,11.124,11.1757,11.1166,11.1388,104100.0
2010-08-23 15:00:00,15.08,15.15,15.08,15.09,140300.0,11.1388,11.1905,11.1388,11.1462,140300.0
2010-08-23 15:30:00,15.08,15.09,14.94,14.94,251700.0,11.1388,11.1462,11.0354,11.0354,251700.0
2010-08-24 09:30:00,14.76,14.77,14.5,14.68,229100.0,10.9024,10.9098,10.7104,10.8433,229100.0
2010-08-24 10:00:00,14.68,14.84,14.56,14.76,225900.0,10.8433,10.9615,10.7547,10.9024,225900.0
2010-08-24 10:30:00,14.75,14.77,14.69,14.69,171200.0,10.895,10.9098,10.8507,10.8507,171200.0
2010-08-24 11:00:00,14.69,14.79,14.67,14.75,85200.0,10.8507,10.9246,10.836,10.895,85200.0
2010-08-24 11:30:00,14.75,14.86,14.71,14.83,49100.0,10.895,10.9763,10.8655,10.9541,49100.0
2010-08-24 12:00:00,14.82,14.94,14.79,14.89,82500.0,10.9468,11.0354,10.9246,10.9985,82500.0
2010-08-24 12:30:00,14.9,14.97,14.86,14.89,248900.0,11.0058,11.0575,10.9763,10.9985,248900.0
2010-08-24 13:00:00,14.88,14.95,14.88,14.94,76300.0,10.9911,11.0428,10.9911,11.0354,76300.0
2010-08-24 13:30:00,14.94,14.95,14.87,14.88,114400.0,11.0354,11.0428,10.9837,10.9911,114400.0
2010-08-24 14:00:00,14.88,14.92,14.81,14.83,114500.0,10.9911,11.0206,10.9394,10.9541,114500.0
2010-08-24 14:30:00,14.84,14.98,14.83,14.97,125900.0,10.9615,11.0649,10.9541,11.0575,125900.0
2010-08-24 15:00:00,14.97,15.1,14.96,15.01,184100.0,11.0575,11.1536,11.0502,11.0871,184100.0
2010-08-24 15:30:00,15.01,15.07,14.97,14.97,319800.0,11.0871,11.1314,11.0575,11.0575,319800.0
2010-08-25 09:30:00,14.94,15.01,14.51,14.54,106900.0,11.0354,11.0871,10.7178,10.7399,106900.0
2010-08-25 10:00:00,14.54,14.63,14.5,14.51,81200.0,10.7399,10.8064,10.7104,10.7178,81200.0
2010-08-25 10:30:00,14.51,14.64,14.44,14.61,133800.0,10.7178,10.8138,10.6661,10.7916,133800.0
2010-08-25 11:00:00,14.62,14.69,14.52,14.59,102700.0,10.799,10.8507,10.7252,10.7769,102700.0
2010-08-25 11:30:00,14.58,14.61,14.53,14.57,110300.0,10.7695,10.7916,10.7325,10.7621,110300.0
2010-08-25 12:00:00,14.57,14.57,14.45,14.47,79300.0,10.7621,10.7621,10.6735,10.6882,79300.0
2010-08-25 12:30:00,14.48,14.49,14.4,14.41,74600.0,10.6956,10.703,10.6365,10.6439,74600.0
2010-08-25 13:00:00,14.41,14.46,14.4,14.4,45400.0,10.6439,10.6808,10.6365,10.6365,45400.0
2010-08-25 13:30:00,14.4,14.51,14.4,14.47,45500.0,10.6365,10.7178,10.6365,10.6882,45500.0
2010-08-25 14:00:00,14.47,14.56,14.46,14.51,99600.0,10.6882,10.7547,10.6808,10.7178,99600.0
2010-08-25 14:30:00,14.52,14.62,14.49,14.58,114700.0,10.7252,10.799,10.703,10.7695,114700.0
2010-08-25 15:00:00,14.59,14.62,14.51,14.54,81400.0,10.7769,10.799,10.7178,10.7399,81400.0
2010-08-25 15:30:00,14.54,14.64,14.53,14.59,318800.0,10.7399,10.8138,10.7325,10.7769,318800.0
2010-08-26 09:30:00,14.73,14.73,14.54,14.63,98600.0,10.8803,10.8803,10.7399,10.8064,98600.0
2010-08-26 10:00:00,14.63,14.8,14.63,14.68,95200.0,10.8064,10.932,10.8064,10.8433,95200.0
2010-08-26 10:30:00,14.68,14.74,14.66,14.71,76300.0,10.8433,10.8877,10.8286,10.8655,76300.0
2010-08-26 11:00:00,14.7,14.7,14.55,14.6,101300.0,10.8581,10.8581,10.7473,10.7842,101300.0
2010-08-26 11:30:00,14.6,14.62,14.45,14.47,74300.0,10.7842,10.799,10.6735,10.6882,74300.0
2010-08-26 12:00:00,14.48,14.48,14.42,14.44,98400.0,10.6956,10.6956,10.6513,10.6661,98400.0
2010-08-26 12:30:00,14.44,14.45,14.29,14.33,124000.0,10.6661,10.6735,10.5553,10.5848,124000.0
2010-08-26 13:00:00,14.33,14.44,14.33,14.43,75000.0,10.5848,10.6661,10.5848,10.6587,75000.0
2010-08-26 13:30:00,14.44,14.44,14.33,14.35,63800.0,10.6661,10.6661,10.5848,10.5996,63800.0
2010-08-26 14:00:00,14.35,14.36,14.22,14.22,115100.0,10.5996,10.607,10.5036,10.5036,115100.0
2010-08-26 14:30:00,14.23,14.23,14.19,14.19,100400.0,10.5109,10.5109,10.4814,10.4814,100400.0
2010-08-26 15:00:00,14.19,14.29,14.19,14.23,159000.0,10.4814,10.5553,10.4814,10.5109,159000.0
2010-08-26 15:30:00,14.22,14.32,14.2,14.2,213300.0,10.5036,10.5774,10.4888,10.4888,213300.0
2010-08-27 09:30:00,14.45,14.5,14.29,14.38,75900.0,10.6735,10.7104,10.5553,10.6217,75900.0
2010-08-27 10:00:00,14.39,14.74,14.36,14.73,190800.0,10.6291,10.8877,10.607,10.8803,190800.0
2010-08-27 10:30:00,14.72,14.85,14.61,14.66,107300.0,10.8729,10.9689,10.7916,10.8286,107300.0
2010-08-27 11:00:00,14.67,14.98,14.66,14.87,149600.0,10.836,11.0649,10.8286,10.9837,149600.0
2010-08-27 11:30:00,14.87,14.89,14.73,14.74,39700.0,10.9837,10.9985,10.8803,10.8877,39700.0
2010-08-27 12:00:00,14.74,14.85,14.72,14.8,36200.0,10.8877,10.9689,10.8729,10.932,36200.0
2010-08-27 12:30:00,14.8,14.84,14.72,14.72,38900.0,10.932,10.9615,10.8729,10.8729,38900.0
2010-08-27 13:00:00,14.73,14.81,14.72,14.81,40300.0,10.8803,10.9394,10.8729,10.9394,40300.0
2010-08-27 13:30:00,14.81,14.91,14.79,14.9,68200.0,10.9394,11.0132,10.9246,11.0058,68200.0
2010-08-27 14:00:00,14.9,14.93,14.82,14.85,74500.0,11.0058,11.028,10.9468,10.9689,74500.0
2010-08-27 14:30:00,14.86,14.94,14.86,14.91,98200.0,10.9763,11.0354,10.9763,11.0132,98200.0
2010-08-27 15:00:00,14.91,14.98,14.88,14.98,183800.0,11.0132,11.0649,10.9911,11.0649,183800.0
2010-08-27 15:30:00,14.98,15.05,14.95,15.05,293300.0,11.0649,11.1166,11.0428,11.1166,293300.0
2010-08-30 09:30:00,14.91,14.91,14.7,14.81,36600.0,11.0132,11.0132,10.8581,10.9394,36600.0
2010-08-30 10:00:00,14.8,14.8,14.69,14.71,66000.0,10.932,10.932,10.8507,10.8655,66000.0
2010-08-30 10:30:00,14.71,14.84,14.67,14.82,43200.0,10.8655,10.9615,10.836,10.9468,43200.0
2010-08-30 11:00:00,14.83,14.85,14.77,14.84,41700.0,10.9541,10.9689,10.9098,10.9615,41700.0
2010-08-30 11:30:00,14.84,14.84,14.71,14.74,48000.0,10.9615,10.9615,10.8655,10.8877,48000.0
2010-08-30 12:00:00,14.74,14.81,14.73,14.76,43000.0,10.8877,10.9394,10.8803,10.9024,43000.0
2010-08-30 12:30:00,14.76,14.8,14.72,14.73,49300.0,10.9024,10.932,10.8729,10.8803,49300.0
2010-08-30 13:00:00,14.73,14.76,14.63,14.63,39100.0,10.8803,10.9024,10.8064,10.8064,39100.0
2010-08-30 13:30:00,14.64,14.69,14.61,14.61,37300.0,10.8138,10.8507,10.7916,10.7916,37300.0
2010-08-30 14:00:00,14.61,14.63,14.56,14.61,46400.0,10.7916,10.8064,10.7547,10.7916,46400.0
2010-08-30 14:30:00,14.62,14.66,14.58,14.58,62200.0,10.799,10.8286,10.7695,10.7695,62200.0
2010-08-30 15:00:00,14.59,14.6,14.53,14.54,72900.0,10.7769,10.7842,10.7325,10.7399,72900.0
2010-08-30 15:30:00,14.54,14.54,14.34,14.34,335700.0,10.7399,10.7399,10.5922,10.5922,335700.0
2010-08-31 09:30:00,14.26,14.4,14.11,14.25,107000.0,10.5331,10.6365,10.4223,10.5257,107000.0
2010-08-31 10:00:00,14.26,14.53,14.25,14.52,171100.0,10.5331,10.7325,10.5257,10.7252,171100.0
2010-08-31 10:30:00,14.53,14.59,14.37,14.48,106200.0,10.7325,10.7769,10.6144,10.6956,106200.0
2010-08-31 11:00:00,14.47,14.5,14.4,14.45,72800.0,10.6882,10.7104,10.6365,10.6735,72800.0
2010-08-31 11:30:00,14.44,14.58,14.42,14.55,70100.0,10.6661,10.7695,10.6513,10.7473,70100.0
2010-08-31 12:00:00,14.56,14.6,14.52,14.57,54300.0,10.7547,10.7842,10.7252,10.7621,54300.0
2010-08-31 12:30:00,14.58,14.63,14.54,14.55,44300.0,10.7695,10.8064,10.7399,10.7473,44300.0
2010-08-31 13:00:00,14.54,14.66,14.52,14.65,45800.0,10.7399,10.8286,10.7252,10.8212,45800.0
2010-08-31 13:30:00,14.66,14.66,14.57,14.57,34900.0,10.8286,10.8286,10.7621,10.7621,34900.0
2010-08-31 14:00:00,14.57,14.59,14.49,14.55,133000.0,10.7621,10.7769,10.703,10.7473,133000.0
2010-08-31 14:30:00,14.56,14.57,14.44,14.44,161300.0,10.7547,10.7621,10.6661,10.6661,161300.0
2010-08-31 15:00:00,14.44,14.53,14.44,14.52,134100.0,10.6661,10.7325,10.6661,10.7252,134100.0
2010-08-31 15:30:00,14.52,14.63,14.49,14.62,343800.0,10.7252,10.8064,10.703,10.799,343800.0
2010-09-01 09:30:00,14.85,14.89,14.64,14.73,85500.0,10.9689,10.9985,10.8138,10.8803,85500.0
2010-09-01 10:00:00,14.73,14.99,14.72,14.83,100700.0,10.8803,11.0723,10.8729,10.9541,100700.0
2010-09-01 10:30:00,14.83,14.88,14.81,14.83,68500.0,10.9541,10.9911,10.9394,10.9541,68500.0
2010-09-01 11:00:00,14.84,14.97,14.84,14.95,71900.0,10.9615,11.0575,10.9615,11.0428,71900.0
2010-09-01 11:30:00,14.96,14.99,14.93,14.97,38700.0,11.0502,11.0723,11.028,11.0575,38700.0
2010-09-01 12:00:00,14.97,15.02,14.95,15.01,52800.0,11.0575,11.0945,11.0428,11.0871,52800.0
2010-09-01 12:30:00,15.01,15.08,15.0,15.08,44600.0,11.0871,11.1388,11.0797,11.1388,44600.0
2010-09-01 13:00:00,15.08,15.15,15.06,15.14,63200.0,11.1388,11.1905,11.124,11.1831,63200.0
2010-09-01 13:30:00,15.13,15.21,15.13,15.17,50200.0,11.1757,11.2348,11.1757,11.2053,50200.0
2010-09-01 14:00:00,15.17,15.18,15.07,15.13,57800.0,11.2053,11.2127,11.1314,11.1757,57800.0
2010-09-01 14:30:00,15.13,15.14,15.1,15.13,31000.0,11.1757,11.1831,11.1536,11.1757,31000.0
2010-09-01 15:00:00,15.14,15.14,15.1,15.11,80800.0,11.1831,11.1831,11.1536,11.161,80800.0
2010-09-01 15:30:00,15.11,15.29,15.1,15.29,298800.0,11.161,11.2939,11.1536,11.2939,298800.0
2010-09-02 09:30:00,15.23,15.37,15.11,15.37,50300.0,11.2496,11.353,11.161,11.353,50300.0
2010-09-02 10:00:00,15.37,15.47,15.36,15.47,77400.0,11.353,11.4269,11.3456,11.4269,77400.0
2010-09-02 10:30:00,15.47,15.56,15.42,15.56,84500.0,11.4269,11.4934,11.3899,11.4934,84500.0
2010-09-02 11:00:00,15.55,15.58,15.44,15.5,47900.0,11.486,11.5081,11.4047,11.449,47900.0
2010-09-02 11:30:00,15.49,15.54,15.47,15.47,47400.0,11.4416,11.4786,11.4269,11.4269,47400.0
2010-09-02 12:00:00,15.48,15.53,15.47,15.47,42700.0,11.4343,11.4712,11.4269,11.4269,42700.0
2010-09-02 12:30:00,15.48,15.49,15.43,15.47,61100.0,11.4343,11.4416,11.3973,11.4269,61100.0
2010-09-02 13:00:00,15.47,15.48,15.45,15.47,40600.0,11.4269,11.4343,11.4121,11.4269,40600.0
2010-09-02 13:30:00,15.48,15.54,15.47,15.49,34600.0,11.4343,11.4786,11.4269,11.4416,34600.0
2010-09-02 14:00:00,15.49,15.53,15.45,15.46,48000.0,11.4416,11.4712,11.4121,11.4195,48000.0
2010-09-02 14:30:00,15.46,15.48,15.42,15.44,43000.0,11.4195,11.4343,11.3899,11.4047,43000.0
2010-09-02 15:00:00,15.44,15.51,15.43,15.51,95200.0,11.4047,11.4564,11.3973,11.4564,95200.0
2010-09-02 15:30:00,15.5,15.64,15.5,15.64,225100.0,11.449,11.5524,11.449,11.5524,225100.0
2010-09-03 09:30:00,15.83,16.18,15.8,16.17,204600.0,11.6928,11.9513,11.6706,11.9439,204600.0
2010-09-03 10:00:00,16.17,16.17,15.94,15.96,171200.0,11.9439,11.9439,11.774,11.7888,171200.0
2010-09-03 10:30:00,15.97,16.07,15.9,15.97,104400.0,11.7962,11.8701,11.7445,11.7962,104400.0
2010-09-03 11:00:00,15.99,16.13,15.95,16.09,117000.0,11.811,11.9144,11.7814,11.8848,117000.0
2010-09-03 11:30:00,16.09,16.14,16.05,16.12,43500.0,11.8848,11.9218,11.8553,11.907,43500.0
2010-09-03 12:00:00,16.13,16.2,16.12,16.17,44600.0,11.9144,11.9661,11.907,11.9439,44600.0
2010-09-03 12:30:00,16.17,16.19,16.13,16.16,57100.0,11.9439,11.9587,11.9144,11.9365,57100.0
2010-09-03 13:00:00,16.16,16.2,16.13,16.15,75400.0,11.9365,11.9661,11.9144,11.9292,75400.0
2010-09-03 13:30:00,16.15,16.18,16.12,16.17,69000.0,11.9292,11.9513,11.907,11.9439,69000.0
2010-09-03 14:00:00,16.17,16.18,16.13,16.13,48000.0,11.9439,11.9513,11.9144,11.9144,48000.0
2010-09-03 14:30:00,16.14,16.19,16.13,16.19,83300.0,11.9218,11.9587,11.9144,11.9587,83300.0
2010-09-03 15:00:00,16.18,16.19,16.15,16.16,49500.0,11.9513,11.9587,11.9292,11.9365,49500.0
2010-09-03 15:30:00,16.16,16.19,16.13,16.18,164000.0,11.9365,11.9587,11.9144,11.9513,164000.0
2010-09-07 09:30:00,16.13,16.15,15.84,15.88,100600.0,11.9144,11.9292,11.7002,11.7297,100600.0
2010-09-07 10:00:00,15.88,15.9,15.75,15.83,68100.0,11.7297,11.7445,11.6337,11.6928,68100.0
2010-09-07 10:30:00,15.83,16.0,15.8,15.95,72000.0,11.6928,11.8184,11.6706,11.7814,72000.0
2010-09-07 11:00:00,15.95,15.99,15.89,15.94,86100.0,11.7814,11.811,11.7371,11.774,86100.0
2010-09-07 11:30:00,15.95,15.96,15.81,15.89,43300.0,11.7814,11.7888,11.678,11.7371,43300.0
2010-09-07 12:00:00,15.89,15.92,15.84,15.89,93200.0,11.7371,11.7593,11.7002,11.7371,93200.0
2010-09-07 12:30:00,15.88,15.89,15.81,15.83,38600.0,11.7297,11.7371,11.678,11.6928,38600.0
2010-09-07 13:00:00,15.82,15.85,15.78,15.83,48700.0,11.6854,11.7076,11.6559,11.6928,48700.0
2010-09-07 13:30:00,15.83,15.85,15.81,15.83,95700.0,11.6928,11.7076,11.678,11.6928,95700.0
2010-09-07 14:00:00,15.83,15.84,15.75,15.76,74900.0,11.6928,11.7002,11.6337,11.6411,74900.0
2010-09-07 14:30:00,15.76,15.78,15.64,15.65,96900.0,11.6411,11.6559,11.5524,11.5598,96900.0
2010-09-07 15:00:00,15.66,15.67,15.59,15.62,156300.0,11.5672,11.5746,11.5155,11.5377,156300.0
2010-09-07 15:30:00,15.62,15.72,15.61,15.68,368700.0,11.5377,11.6115,11.5303,11.582,368700.0
2010-09-08 09:30:00,15.73,16.01,15.73,16.0,34600.0,11.6189,11.8257,11.6189,11.8184,34600.0
2010-09-08 10:00:00,15.99,16.04,15.88,15.88,47700.0,11.811,11.8479,11.7297,11.7297,47700.0
2010-09-08 10:30:00,15.87,15.91,15.87,15.87,119000.0,11.7223,11.7519,11.7223,11.7223,119000.0
2010-09-08 11:00:00,15.87,15.94,15.87,15.91,72500.0,11.7223,11.774,11.7223,11.7519,72500.0
2010-09-08 11:30:00,15.91,15.91,15.82,15.84,68300.0,11.7519,11.7519,11.6854,11.7002,68300.0
2010-09-08 12:00:00,15.84,15.87,15.84,15.87,77700.0,11.7002,11.7223,11.7002,11.7223,77700.0
2010-09-08 12:30:00,15.88,15.88,15.83,15.85,49200.0,11.7297,11.7297,11.6928,11.7076,49200.0
2010-09-08 13:00:00,15.85,15.86,15.83,15.85,38600.0,11.7076,11.7149,11.6928,11.7076,38600.0
2010-09-08 13:30:00,15.85,15.85,15.77,15.81,55200.0,11.7076,11.7076,11.6485,11.678,55200.0
2010-09-08 14:00:00,15.81,15.85,15.77,15.83,85100.0,11.678,11.7076,11.6485,11.6928,85100.0
2010-09-08 14:30:00,15.82,15.88,15.81,15.87,34100.0,11.6854,11.7297,11.678,11.7223,34100.0
2010-09-08 15:00:00,15.88,15.93,15.84,15.85,94600.0,11.7297,11.7666,11.7002,11.7076,94600.0
2010-09-08 15:30:00,15.84,15.9,15.79,15.8,181500.0,11.7002,11.7445,11.6632,11.6706,181500.0
2010-09-09 09:30:00,16.06,16.24,15.98,16.14,44800.0,11.8627,11.9956,11.8036,11.9218,44800.0
2010-09-09 10:00:00,16.16,16.2,16.06,16.12,71000.0,11.9365,11.9661,11.8627,11.907,71000.0
2010-09-09 10:30:00,16.12,16.15,16.05,16.09,50100.0,11.907,11.9292,11.8553,11.8848,50100.0
2010-09-09 11:00:00,16.08,16.16,16.07,16.16,41000.0,11.8774,11.9365,11.8701,11.9365,41000.0
2010-09-09 11:30:00,16.16,16.2,16.15,16.19,22900.0,11.9365,11.9661,11.9292,11.9587,22900.0
2010-09-09 12:00:00,16.19,16.22,16.18,16.18,32700.0,11.9587,11.9809,11.9513,11.9513,32700.0
2010-09-09 12:30:00,16.18,16.19,16.02,16.02,87600.0,11.9513,11.9587,11.8331,11.8331,87600.0
2010-09-09 13:00:00,16.0,16.11,15.99,16.04,74500.0,11.8184,11.8996,11.811,11.8479,74500.0
2010-09-09 13:30:00,16.04,16.18,16.03,16.07,66800.0,11.8479,11.9513,11.8405,11.8701,66800.0
2010-09-09 14:00:00,16.06,16.11,16.05,16.07,39400.0,11.8627,11.8996,11.8553,11.8701,39400.0
2010-09-09 14:30:00,16.06,16.16,16.06,16.14,62900.0,11.8627,11.9365,11.8627,11.9218,62900.0
2010-09-09 15:00:00,16.14,16.16,16.11,16.16,70800.0,11.9218,11.9365,11.8996,11.9365,70800.0
2010-09-09 15:30:00,16.16,16.24,16.15,16.23,164200.0,11.9365,11.9956,11.9292,11.9882,164200.0
2010-09-10 09:30:00,16.25,16.45,16.22,16.38,60800.0,12.003,12.1507,11.9809,12.099,60800.0
2010-09-10 10:00:00,16.36,16.44,16.31,16.42,63900.0,12.0843,12.1434,12.0473,12.1286,63900.0
2010-09-10 10:30:00,16.41,16.46,16.41,16.44,75300.0,12.1212,12.1581,12.1212,12.1434,75300.0
2010-09-10 11:00:00,16.44,16.45,16.42,16.44,44400.0,12.1434,12.1507,12.1286,12.1434,44400.0
2010-09-10 11:30:00,16.44,16.45,16.34,16.35,91200.0,12.1434,12.1507,12.0695,12.0769,91200.0
2010-09-10 12:00:00,16.34,16.4,16.32,16.39,44000.0,12.0695,12.1138,12.0547,12.1064,44000.0
2010-09-10 12:30:00,16.39,16.43,16.36,16.42,37800.0,12.1064,12.136,12.0843,12.1286,37800.0
2010-09-10 13:00:00,16.42,16.43,16.4,16.41,29300.0,12.1286,12.136,12.1138,12.1212,29300.0
2010-09-10 13:30:00,16.41,16.44,16.4,16.43,38300.0,12.1212,12.1434,12.1138,12.136,38300.0
2010-09-10 14:00:00,16.42,16.43,16.37,16.38,90400.0,12.1286,12.136,12.0917,12.099,90400.0
2010-09-10 14:30:00,16.38,16.39,16.35,16.35,74200.0,12.099,12.1064,12.0769,12.0769,74200.0
2010-09-10 15:00:00,16.35,16.35,16.29,16.33,100300.0,12.0769,12.0769,12.0326,12.0621,100300.0
2010-09-10 15:30:00,16.33,16.33,16.28,16.3,145600.0,12.0621,12.0621,12.0252,12.0399,145600.0
2010-09-13 09:30:00,16.5,16.63,16.48,16.54,92400.0,12.1877,12.2837,12.1729,12.2172,92400.0
2010-09-13 10:00:00,16.55,16.63,16.52,16.59,88100.0,12.2246,12.2837,12.2025,12.2542,88100.0
2010-09-13 10:30:00,16.58,16.63,16.54,16.54,80400.0,12.2468,12.2837,12.2172,12.2172,80400.0
2010-09-13 11:00:00,16.54,16.58,16.52,16.55,54800.0,12.2172,12.2468,12.2025,12.2246,54800.0
2010-09-13 11:30:00,16.55,16.57,16.54,16.57,46000.0,12.2246,12.2394,12.2172,12.2394,46000.0
2010-09-13 12:00:00,16.56,16.57,16.5,16.55,51800.0,12.232,12.2394,12.1877,12.2246,51800.0
2010-09-13 12:30:00,16.54,16.57,16.49,16.51,76700.0,12.2172,12.2394,12.1803,12.1951,76700.0
2010-09-13 13:00:00,16.51,16.54,16.48,16.5,57500.0,12.1951,12.2172,12.1729,12.1877,57500.0
2010-09-13 13:30:00,16.49,16.52,16.46,16.5,61100.0,12.1803,12.2025,12.1581,12.1877,61100.0
2010-09-13 14:00:00,16.51,16.57,16.51,16.54,108800.0,12.1951,12.2394,12.1951,12.2172,108800.0
2010-09-13 14:30:00,16.54,16.57,16.53,16.57,42400.0,12.2172,12.2394,12.2098,12.2394,42400.0
2010-09-13 15:00:00,16.57,16.68,16.55,16.67,83600.0,12.2394,12.3206,12.2246,12.3132,83600.0
2010-09-13 15:30:00,16.67,16.72,16.65,16.72,127800.0,12.3132,12.3502,12.2985,12.3502,127800.0
2010-09-14 09:30:00,16.69,16.69,16.33,16.42,56000.0,12.328,12.328,12.0621,12.1286,56000.0
2010-09-14 10:00:00,16.43,16.59,16.4,16.58,52600.0,12.136,12.2542,12.1138,12.2468,52600.0
2010-09-14 10:30:00,16.58,16.66,16.51,16.65,56100.0,12.2468,12.3059,12.1951,12.2985,56100.0
2010-09-14 11:00:00,16.65,16.72,16.65,16.7,97500.0,12.2985,12.3502,12.2985,12.3354,97500.0
2010-09-14 11:30:00,16.7,16.75,16.7,16.74,57500.0,12.3354,12.3723,12.3354,12.365,57500.0
2010-09-14 12:00:00,16.74,16.75,16.7,16.73,43200.0,12.365,12.3723,12.3354,12.3576,43200.0
2010-09-14 12:30:00,16.72,16.75,16.7,16.71,57500.0,12.3502,12.3723,12.3354,12.3428,57500.0
2010-09-14 13:00:00,16.7,16.73,16.58,16.62,67700.0,12.3354,12.3576,12.2468,12.2763,67700.0
2010-09-14 13:30:00,16.64,16.69,16.53,16.59,49300.0,12.2911,12.328,12.2098,12.2542,49300.0
2010-09-14 14:00:00,16.6,16.69,16.6,16.65,47100.0,12.2615,12.328,12.2615,12.2985,47100.0
2010-09-14 14:30:00,16.65,16.8,16.64,16.76,53700.0,12.2985,12.4093,12.2911,12.3797,53700.0
2010-09-14 15:00:00,16.75,16.81,16.74,16.75,76100.0,12.3723,12.4167,12.365,12.3723,76100.0
2010-09-14 15:30:00,16.75,16.79,16.64,16.66,437900.0,12.3723,12.4019,12.2911,12.3059,437900.0
2010-09-15 09:30:00,16.59,16.64,16.37,16.45,46600.0,12.2542,12.2911,12.0917,12.1507,46600.0
2010-09-15 10:00:00,16.48,16.63,16.47,16.58,95900.0,12.1729,12.2837,12.1655,12.2468,95900.0
2010-09-15 10:30:00,16.59,16.63,16.5,16.61,63800.0,12.2542,12.2837,12.1877,12.2689,63800.0
2010-09-15 11:00:00,16.61,16.62,16.49,16.62,49500.0,12.2689,12.2763,12.1803,12.2763,49500.0
2010-09-15 11:30:00,16.62,16.65,16.57,16.58,60200.0,12.2763,12.2985,12.2394,12.2468,60200.0
2010-09-15 12:00:00,16.58,16.59,16.49,16.53,66800.0,12.2468,12.2542,12.1803,12.2098,66800.0
2010-09-15 12:30:00,16.54,16.55,16.5,16.53,37500.0,12.2172,12.2246,12.1877,12.2098,37500.0
2010-09-15 13:00:00,16.53,16.58,16.51,16.54,43400.0,12.2098,12.2468,12.1951,12.2172,43400.0
2010-09-15 13:30:00,16.52,16.53,16.48,16.52,55300.0,12.2025,12.2098,12.1729,12.2025,55300.0
2010-09-15 14:00:00,16.53,16.55,16.45,16.48,38800.0,12.2098,12.2246,12.1507,12.1729,38800.0
2010-09-15 14:30:00,16.47,16.49,16.4,16.47,126700.0,12.1655,12.1803,12.1138,12.1655,126700.0
2010-09-15 15:00:00,16.47,16.49,16.42,16.49,127400.0,12.1655,12.1803,12.1286,12.1803,127400.0
2010-09-15 15:30:00,16.49,16.5,16.4,16.49,224700.0,12.1803,12.1877,12.1138,12.1803,224700.0
2010-09-16 09:30:00,16.37,16.5,16.27,16.47,37900.0,12.0917,12.1877,12.0178,12.1655,37900.0
2010-09-16 10:00:00,16.44,16.52,16.35,16.45,54900.0,12.1434,12.2025,12.0769,12.1507,54900.0
2010-09-16 10:30:00,16.44,16.47,16.38,16.43,23300.0,12.1434,12.1655,12.099,12.136,23300.0
2010-09-16 11:00:00,16.43,16.43,16.32,16.35,25300.0,12.136,12.136,12.0547,12.0769,25300.0
2010-09-16 11:30:00,16.36,16.37,16.29,16.36,28600.0,12.0843,12.0917,12.0326,12.0843,28600.0
2010-09-16 12:00:00,16.36,16.36,16.18,16.19,51400.0,12.0843,12.0843,11.9513,11.9587,51400.0
2010-09-16 12:30:00,16.2,16.35,16.2,16.34,36300.0,11.9661,12.0769,11.9661,12.0695,36300.0
2010-09-16 13:00:00,16.33,16.38,16.3,16.37,45100.0,12.0621,12.099,12.0399,12.0917,45100.0
2010-09-16 13:30:00,16.37,16.4,16.35,16.39,29300.0,12.0917,12.1138,12.0769,12.1064,29300.0
2010-09-16 14:00:00,16.39,16.4,16.35,16.39,39000.0,12.1064,12.1138,12.0769,12.1064,39000.0
2010-09-16 14:30:00,16.38,16.4,16.32,16.32,33200.0,12.099,12.1138,12.0547,12.0547,33200.0
2010-09-16 15:00:00,16.32,16.39,16.29,16.34,41400.0,12.0547,12.1064,12.0326,12.0695,41400.0
2010-09-16 15:30:00,16.34,16.39,16.3,16.3,85600.0,12.0695,12.1064,12.0399,12.0399,85600.0
2010-09-17 09:30:00,16.41,16.54,16.3,16.34,51400.0,12.1212,12.2172,12.0399,12.0695,51400.0
2010-09-17 10:00:00,16.35,16.43,16.29,16.4,67300.0,12.0769,12.136,12.0326,12.1138,67300.0
2010-09-17 10:30:00,16.41,16.52,16.35,16.45,34400.0,12.1212,12.2025,12.0769,12.1507,34400.0
2010-09-17 11:00:00,16.45,16.53,16.43,16.44,21200.0,12.1507,12.2098,12.136,12.1434,21200.0
2010-09-17 11:30:00,16.43,16.44,16.37,16.43,24000.0,12.136,12.1434,12.0917,12.136,24000.0
2010-09-17 12:00:00,16.43,16.5,16.43,16.5,20500.0,12.136,12.1877,12.136,12.1877,20500.0
2010-09-17 12:30:00,16.51,16.51,16.44,16.5,43800.0,12.1951,12.1951,12.1434,12.1877,43800.0
2010-09-17 13:00:00,16.5,16.55,16.49,16.55,41900.0,12.1877,12.2246,12.1803,12.2246,41900.0
2010-09-17 13:30:00,16.55,16.56,16.48,16.52,45400.0,12.2246,12.232,12.1729,12.2025,45400.0
2010-09-17 14:00:00,16.51,16.51,16.46,16.5,48400.0,12.1951,12.1951,12.1581,12.1877,48400.0
2010-09-17 14:30:00,16.5,16.56,16.48,16.5,94400.0,12.1877,12.232,12.1729,12.1877,94400.0
2010-09-17 15:00:00,16.5,16.51,16.43,16.43,43400.0,12.1877,12.1951,12.136,12.136,43400.0
2010-09-17 15:30:00,16.42,16.59,16.42,16.56,325200.0,12.1286,12.2542,12.1286,12.232,325200.0
2010-09-20 09:30:00,16.68,16.68,16.43,16.58,32400.0,12.3206,12.3206,12.136,12.2468,32400.0
2010-09-20 10:00:00,16.57,16.82,16.52,16.81,110600.0,12.2394,12.424,12.2025,12.4167,110600.0
2010-09-20 10:30:00,16.81,16.99,16.77,16.97,90600.0,12.4167,12.5496,12.3871,12.5348,90600.0
2010-09-20 11:00:00,16.97,16.98,16.79,16.81,58600.0,12.5348,12.5422,12.4019,12.4167,58600.0
2010-09-20 11:30:00,16.82,16.85,16.77,16.79,42500.0,12.424,12.4462,12.3871,12.4019,42500.0
2010-09-20 12:00:00,16.79,16.82,16.75,16.79,48800.0,12.4019,12.424,12.3723,12.4019,48800.0
2010-09-20 12:30:00,16.78,16.91,16.77,16.91,29800.0,12.3945,12.4905,12.3871,12.4905,29800.0
2010-09-20 13:00:00,16.9,16.92,16.76,16.78,50900.0,12.4831,12.4979,12.3797,12.3945,50900.0
2010-09-20 13:30:00,16.77,16.81,16.7,16.79,52200.0,12.3871,12.4167,12.3354,12.4019,52200.0
2010-09-20 14:00:00,16.79,16.9,16.79,16.85,27200.0,12.4019,12.4831,12.4019,12.4462,27200.0
2010-09-20 14:30:00,16.86,16.94,16.85,16.9,75200.0,12.4536,12.5127,12.4462,12.4831,75200.0
2010-09-20 15:00:00,16.9,16.96,16.88,16.92,52600.0,12.4831,12.5275,12.4684,12.4979,52600.0
2010-09-20 15:30:00,16.92,17.05,16.9,17.0,144500.0,12.4979,12.5939,12.4831,12.557,144500.0
2010-09-21 09:30:00,17.0,17.0,16.8,16.84,29100.0,12.557,12.557,12.4093,12.4388,29100.0
2010-09-21 10:00:00,16.84,17.0,16.84,16.94,39700.0,12.4388,12.557,12.4388,12.5127,39700.0
2010-09-21 10:30:00,16.95,16.96,16.88,16.92,56800.0,12.5201,12.5275,12.4684,12.4979,56800.0
2010-09-21 11:00:00,16.91,16.96,16.77,16.77,55200.0,12.4905,12.5275,12.3871,12.3871,55200.0
2010-09-21 11:30:00,16.78,16.9,16.78,16.89,26100.0,12.3945,12.4831,12.3945,12.4758,26100.0
2010-09-21 12:00:00,16.88,16.89,16.73,16.73,34300.0,12.4684,12.4758,12.3576,12.3576,34300.0
2010-09-21 12:30:00,16.73,16.76,16.72,16.76,14300.0,12.3576,12.3797,12.3502,12.3797,14300.0
2010-09-21 13:00:00,16.75,16.81,16.73,16.8,23300.0,12.3723,12.4167,12.3576,12.4093,23300.0
2010-09-21 13:30:00,16.8,16.84,16.73,16.84,26100.0,12.4093,12.4388,12.3576,12.4388,26100.0
2010-09-21 14:00:00,16.83,16.92,16.67,16.88,84400.0,12.4314,12.4979,12.3132,12.4684,84400.0
2010-09-21 14:30:00,16.88,16.97,16.79,16.83,60700.0,12.4684,12.5348,12.4019,12.4314,60700.0
2010-09-21 15:00:00,16.84,16.88,16.7,16.74,80700.0,12.4388,12.4684,12.3354,12.365,80700.0
2010-09-21 15:30:00,16.73,16.74,16.62,16.67,187700.0,12.3576,12.365,12.2763,12.3132,187700.0
2010-09-22 09:30:00,16.54,16.56,16.36,16.4,91100.0,12.2172,12.232,12.0843,12.1138,91100.0
2010-09-22 10:00:00,16.4,16.4,16.15,16.22,100800.0,12.1138,12.1138,11.9292,11.9809,100800.0
2010-09-22 10:30:00,16.22,16.45,16.2,16.42,89700.0,11.9809,12.1507,11.9661,12.1286,89700.0
2010-09-22 11:00:00,16.42,16.44,16.25,16.31,65100.0,12.1286,12.1434,12.003,12.0473,65100.0
2010-09-22 11:30:00,16.31,16.38,16.26,16.35,32700.0,12.0473,12.099,12.0104,12.0769,32700.0
2010-09-22 12:00:00,16.36,16.39,16.32,16.33,28400.0,12.0843,12.1064,12.0547,12.0621,28400.0
2010-09-22 12:30:00,16.33,16.33,16.25,16.25,29600.0,12.0621,12.0621,12.003,12.003,29600.0
2010-09-22 13:00:00,16.26,16.33,16.25,16.31,40400.0,12.0104,12.0621,12.003,12.0473,40400.0
2010-09-22 13:30:00,16.3,16.36,16.29,16.31,29300.0,12.0399,12.0843,12.0326,12.0473,29300.0
2010-09-22 14:00:00,16.31,16.35,16.25,16.34,43900.0,12.0473,12.0769,12.003,12.0695,43900.0
2010-09-22 14:30:00,16.34,16.46,16.32,16.34,58100.0,12.0695,12.1581,12.0547,12.0695,58100.0
2010-09-22 15:00:00,16.35,16.36,16.25,16.29,69500.0,12.0769,12.0843,12.003,12.0326,69500.0
2010-09-22 15:30:00,16.29,16.33,16.25,16.26,131300.0,12.0326,12.0621,12.003,12.0104,131300.0
2010-09-23 09:30:00,16.09,16.2,16.0,16.04,44500.0,11.8848,11.9661,11.8184,11.8479,44500.0
2010-09-23 10:00:00,16.08,16.31,16.08,16.29,63100.0,11.8774,12.0473,11.8774,12.0326,63100.0
2010-09-23 10:30:00,16.32,16.48,16.32,16.44,72200.0,12.0547,12.1729,12.0547,12.1434,72200.0
2010-09-23 11:00:00,16.46,16.74,16.45,16.73,97400.0,12.1581,12.365,12.1507,12.3576,97400.0
2010-09-23 11:30:00,16.73,16.84,16.71,16.77,140300.0,12.3576,12.4388,12.3428,12.3871,140300.0
2010-09-23 12:00:00,16.77,16.77,16.63,16.75,111200.0,12.3871,12.3871,12.2837,12.3723,111200.0
2010-09-23 12:30:00,16.74,16.82,16.73,16.8,103600.0,12.365,12.424,12.3576,12.4093,103600.0
2010-09-23 13:00:00,16.79,16.81,16.73,16.78,74900.0,12.4019,12.4167,12.3576,12.3945,74900.0
2010-09-23 13:30:00,16.78,16.78,16.59,16.67,67400.0,12.3945,12.3945,12.2542,12.3132,67400.0
2010-09-23 14:00:00,16.66,16.71,16.6,16.6,50200.0,12.3059,12.3428,12.2615,12.2615,50200.0
2010-09-23 14:30:00,16.61,16.63,16.42,16.47,91600.0,12.2689,12.2837,12.1286,12.1655,91600.0
2010-09-23 15:00:00,16.47,16.48,16.31,16.31,100800.0,12.1655,12.1729,12.0473,12.0473,100800.0
2010-09-23 15:30:00,16.31,16.35,16.18,16.2,293100.0,12.0473,12.0769,11.9513,11.9661,293100.0
2010-09-24 09:30:00,16.42,16.75,16.42,16.57,75100.0,12.1286,12.3723,12.1286,12.2394,75100.0
2010-09-24 10:00:00,16.56,16.6,16.35,16.45,111200.0,12.232,12.2615,12.0769,12.1507,111200.0
2010-09-24 10:30:00,16.44,16.59,16.41,16.51,46600.0,12.1434,12.2542,12.1212,12.1951,46600.0
2010-09-24 11:00:00,16.5,16.58,16.48,16.55,45000.0,12.1877,12.2468,12.1729,12.2246,45000.0
2010-09-24 11:30:00,16.55,16.56,16.45,16.5,40900.0,12.2246,12.232,12.1507,12.1877,40900.0
2010-09-24 12:00:00,16.5,16.5,16.44,16.5,24400.0,12.1877,12.1877,12.1434,12.1877,24400.0
2010-09-24 12:30:00,16.5,16.5,16.46,16.49,48600.0,12.1877,12.1877,12.1581,12.1803,48600.0
2010-09-24 13:00:00,16.49,16.51,16.48,16.49,43100.0,12.1803,12.1951,12.1729,12.1803,43100.0
2010-09-24 13:30:00,16.49,16.51,16.43,16.5,32200.0,12.1803,12.1951,12.136,12.1877,32200.0
2010-09-24 14:00:00,16.5,16.5,16.48,16.49,34900.0,12.1877,12.1877,12.1729,12.1803,34900.0
2010-09-24 14:30:00,16.48,16.5,16.46,16.49,55400.0,12.1729,12.1877,12.1581,12.1803,55400.0
2010-09-24 15:00:00,16.5,16.5,16.47,16.49,75800.0,12.1877,12.1877,12.1655,12.1803,75800.0
2010-09-24 15:30:00,16.49,16.51,16.48,16.49,241200.0,12.1803,12.1951,12.1729,12.1803,241200.0
2010-09-27 09:30:00,16.45,16.49,16.27,16.29,39200.0,12.1507,12.1803,12.0178,12.0326,39200.0
2010-09-27 10:00:00,16.28,16.34,16.24,16.32,45800.0,12.0252,12.0695,11.9956,12.0547,45800.0
2010-09-27 10:30:00,16.32,16.33,16.26,16.32,44500.0,12.0547,12.0621,12.0104,12.0547,44500.0
2010-09-27 11:00:00,16.32,16.32,16.26,16.29,22100.0,12.0547,12.0547,12.0104,12.0326,22100.0
2010-09-27 11:30:00,16.3,16.32,16.16,16.31,149100.0,12.0399,12.0547,11.9365,12.0473,149100.0
2010-09-27 12:00:00,16.31,16.36,16.22,16.25,41400.0,12.0473,12.0843,11.9809,12.003,41400.0
2010-09-27 12:30:00,16.25,16.28,16.24,16.28,14400.0,12.003,12.0252,11.9956,12.0252,14400.0
2010-09-27 13:00:00,16.28,16.34,16.23,16.33,42600.0,12.0252,12.0695,11.9882,12.0621,42600.0
2010-09-27 13:30:00,16.33,16.44,16.31,16.42,51200.0,12.0621,12.1434,12.0473,12.1286,51200.0
2010-09-27 14:00:00,16.42,16.49,16.41,16.41,36000.0,12.1286,12.1803,12.1212,12.1212,36000.0
2010-09-27 14:30:00,16.42,16.44,16.39,16.39,66800.0,12.1286,12.1434,12.1064,12.1064,66800.0
2010-09-27 15:00:00,16.39,16.41,16.32,16.32,30700.0,12.1064,12.1212,12.0547,12.0547,30700.0
2010-09-27 15:30:00,16.33,16.33,16.17,16.21,122300.0,12.0621,12.0621,11.9439,11.9735,122300.0
2010-09-28 09:30:00,16.24,16.34,16.0,16.0,113700.0,11.9956,12.0695,11.8184,11.8184,113700.0
2010-09-28 10:00:00,16.01,16.01,15.79,15.95,153200.0,11.8257,11.8257,11.6632,11.7814,153200.0
2010-09-28 10:30:00,15.96,16.03,15.91,15.94,70000.0,11.7888,11.8405,11.7519,11.774,70000.0
2010-09-28 11:00:00,15.95,16.09,15.93,16.09,58200.0,11.7814,11.8848,11.7666,11.8848,58200.0
2010-09-28 11:30:00,16.08,16.17,16.01,16.02,64900.0,11.8774,11.9439,11.8257,11.8331,64900.0
2010-09-28 12:00:00,16.01,16.11,15.99,16.05,31500.0,11.8257,11.8996,11.811,11.8553,31500.0
2010-09-28 12:30:00,16.06,16.1,16.03,16.09,26000.0,11.8627,11.8922,11.8405,11.8848,26000.0
2010-09-28 13:00:00,16.09,16.1,16.0,16.01,38100.0,11.8848,11.8922,11.8184,11.8257,38100.0
2010-09-28 13:30:00,16.01,16.08,16.0,16.07,49000.0,11.8257,11.8774,11.8184,11.8701,49000.0
2010-09-28 14:00:00,16.07,16.1,16.0,16.0,50400.0,11.8701,11.8922,11.8184,11.8184,50400.0
2010-09-28 14:30:00,16.01,16.05,15.95,16.02,84200.0,11.8257,11.8553,11.7814,11.8331,84200.0
2010-09-28 15:00:00,16.02,16.1,16.01,16.09,97600.0,11.8331,11.8922,11.8257,11.8848,97600.0
2010-09-28 15:30:00,16.09,16.28,16.09,16.23,157600.0,11.8848,12.0252,11.8848,11.9882,157600.0
2010-09-29 09:30:00,16.08,16.13,15.93,15.97,26900.0,11.8774,11.9144,11.7666,11.7962,26900.0
2010-09-29 10:00:00,15.98,16.02,15.92,15.98,39600.0,11.8036,11.8331,11.7593,11.8036,39600.0
2010-09-29 10:30:00,15.98,16.11,15.98,16.11,27200.0,11.8036,11.8996,11.8036,11.8996,27200.0
2010-09-29 11:00:00,16.11,16.18,16.11,16.18,22100.0,11.8996,11.9513,11.8996,11.9513,22100.0
2010-09-29 11:30:00,16.17,16.37,16.17,16.37,45300.0,11.9439,12.0917,11.9439,12.0917,45300.0
2010-09-29 12:00:00,16.36,16.4,16.3,16.38,18400.0,12.0843,12.1138,12.0399,12.099,18400.0
2010-09-29 12:30:00,16.37,16.38,16.27,16.31,22500.0,12.0917,12.099,12.0178,12.0473,22500.0
2010-09-29 13:00:00,16.31,16.33,16.25,16.26,9800.0,12.0473,12.0621,12.003,12.0104,9800.0
2010-09-29 13:30:00,16.25,16.28,16.13,16.13,94500.0,12.003,12.0252,11.9144,11.9144,94500.0
2010-09-29 14:00:00,16.13,16.15,16.1,16.1,74500.0,11.9144,11.9292,11.8922,11.8922,74500.0
2010-09-29 14:30:00,16.1,16.11,16.07,16.09,71200.0,11.8922,11.8996,11.8701,11.8848,71200.0
2010-09-29 15:00:00,16.09,16.09,15.95,15.99,129700.0,11.8848,11.8848,11.7814,11.811,129700.0
2010-09-29 15:30:00,16.0,16.01,15.92,15.96,241000.0,11.8184,11.8257,11.7593,11.7888,241000.0
2010-09-30 09:30:00,16.2,16.4,16.14,16.2,155000.0,11.9661,12.1138,11.9218,11.9661,155000.0
2010-09-30 10:00:00,16.2,16.22,16.12,16.22,73100.0,11.9661,11.9809,11.907,11.9809,73100.0
2010-09-30 10:30:00,16.23,16.32,16.03,16.09,96400.0,11.9882,12.0547,11.8405,11.8848,96400.0
2010-09-30 11:00:00,16.09,16.11,15.94,15.98,35800.0,11.8848,11.8996,11.774,11.8036,35800.0
2010-09-30 11:30:00,15.98,16.08,15.96,16.08,174600.0,11.8036,11.8774,11.7888,11.8774,174600.0
2010-09-30 12:00:00,16.09,16.2,16.06,16.19,57200.0,11.8848,11.9661,11.8627,11.9587,57200.0
2010-09-30 12:30:00,16.19,16.35,16.19,16.35,87100.0,11.9587,12.0769,11.9587,12.0769,87100.0
2010-09-30 13:00:00,16.36,16.47,16.36,16.43,81800.0,12.0843,12.1655,12.0843,12.136,81800.0
2010-09-30 13:30:00,16.43,16.46,16.35,16.37,33900.0,12.136,12.1581,12.0769,12.0917,33900.0
2010-09-30 14:00:00,16.37,16.38,16.3,16.33,30000.0,12.0917,12.099,12.0399,12.0621,30000.0
2010-09-30 14:30:00,16.33,16.45,16.33,16.41,49800.0,12.0621,12.1507,12.0621,12.1212,49800.0
2010-09-30 15:00:00,16.41,16.41,16.32,16.41,53800.0,12.1212,12.1212,12.0547,12.1212,53800.0
2010-09-30 15:30:00,16.4,16.41,16.23,16.31,122500.0,12.1138,12.1212,11.9882,12.0473,122500.0
2010-10-01 09:30:00,16.39,16.48,16.29,16.34,29800.0,12.1064,12.1729,12.0326,12.0695,29800.0
2010-10-01 10:00:00,16.32,16.38,16.16,16.27,46300.0,12.0547,12.099,11.9365,12.0178,46300.0
2010-10-01 10:30:00,16.25,16.26,16.15,16.19,23800.0,12.003,12.0104,11.9292,11.9587,23800.0
2010-10-01 11:00:00,16.18,16.23,16.12,16.14,24400.0,11.9513,11.9882,11.907,11.9218,24400.0
2010-10-01 11:30:00,16.13,16.16,16.08,16.13,36400.0,11.9144,11.9365,11.8774,11.9144,36400.0
2010-10-01 12:00:00,16.13,16.14,16.06,16.06,22700.0,11.9144,11.9218,11.8627,11.8627,22700.0
2010-10-01 12:30:00,16.06,16.07,16.02,16.04,33800.0,11.8627,11.8701,11.8331,11.8479,33800.0
2010-10-01 13:00:00,16.05,16.12,16.03,16.05,85800.0,11.8553,11.907,11.8405,11.8553,85800.0
2010-10-01 13:30:00,16.05,16.11,16.0,16.11,49300.0,11.8553,11.8996,11.8184,11.8996,49300.0
2010-10-01 14:00:00,16.11,16.15,16.08,16.1,44200.0,11.8996,11.9292,11.8774,11.8922,44200.0
2010-10-01 14:30:00,16.09,16.11,16.06,16.07,61500.0,11.8848,11.8996,11.8627,11.8701,61500.0
2010-10-01 15:00:00,16.08,16.09,15.98,15.99,127800.0,11.8774,11.8848,11.8036,11.811,127800.0
2010-10-01 15:30:00,15.98,16.04,15.98,16.03,198400.0,11.8036,11.8479,11.8036,11.8405,198400.0
2010-10-04 09:30:00,16.02,16.26,16.0,16.11,41200.0,11.8331,12.0104,11.8184,11.8996,41200.0
2010-10-04 10:00:00,16.14,16.3,16.1,16.23,50500.0,11.9218,12.0399,11.8922,11.9882,50500.0
2010-10-04 10:30:00,16.23,16.27,16.14,16.25,39000.0,11.9882,12.0178,11.9218,12.003,39000.0
2010-10-04 11:00:00,16.25,16.25,16.15,16.16,30900.0,12.003,12.003,11.9292,11.9365,30900.0
2010-10-04 11:30:00,16.16,16.18,16.13,16.13,45900.0,11.9365,11.9513,11.9144,11.9144,45900.0
2010-10-04 12:00:00,16.14,16.27,16.09,16.25,51700.0,11.9218,12.0178,11.8848,12.003,51700.0
2010-10-04 12:30:00,16.25,16.27,16.19,16.24,33400.0,12.003,12.0178,11.9587,11.9956,33400.0
2010-10-04 13:00:00,16.25,16.32,16.25,16.31,33500.0,12.003,12.0547,12.003,12.0473,33500.0
2010-10-04 13:30:00,16.3,16.33,16.27,16.32,25000.0,12.0399,12.0621,12.0178,12.0547,25000.0
2010-10-04 14:00:00,16.32,16.33,16.21,16.28,37500.0,12.0547,12.0621,11.9735,12.0252,37500.0
2010-10-04 14:30:00,16.28,16.31,16.25,16.27,35300.0,12.0252,12.0473,12.003,12.0178,35300.0
2010-10-04 15:00:00,16.27,16.33,16.2,16.26,80200.0,12.0178,12.0621,11.9661,12.0104,80200.0
2010-10-04 15:30:00,16.25,16.26,16.13,16.17,125600.0,12.003,12.0104,11.9144,11.9439,125600.0
2010-10-05 09:30:00,16.35,16.4,16.01,16.2,43000.0,12.0769,12.1138,11.8257,11.9661,43000.0
2010-10-05 10:00:00,16.17,16.36,16.09,16.33,61200.0,11.9439,12.0843,11.8848,12.0621,61200.0
2010-10-05 10:30:00,16.34,16.48,16.33,16.41,64200.0,12.0695,12.1729,12.0621,12.1212,64200.0
2010-10-05 11:00:00,16.39,16.54,16.37,16.52,55500.0,12.1064,12.2172,12.0917,12.2025,55500.0
2010-10-05 11:30:00,16.51,16.6,16.48,16.54,39700.0,12.1951,12.2615,12.1729,12.2172,39700.0
2010-10-05 12:00:00,16.54,16.6,16.51,16.59,44400.0,12.2172,12.2615,12.1951,12.2542,44400.0
2010-10-05 12:30:00,16.6,16.65,16.59,16.64,42400.0,12.2615,12.2985,12.2542,12.2911,42400.0
2010-10-05 13:00:00,16.65,16.71,16.64,16.69,80900.0,12.2985,12.3428,12.2911,12.328,80900.0
2010-10-05 13:30:00,16.68,16.78,16.68,16.76,57900.0,12.3206,12.3945,12.3206,12.3797,57900.0
2010-10-05 14:00:00,16.76,16.79,16.75,16.77,41200.0,12.3797,12.4019,12.3723,12.3871,41200.0
2010-10-05 14:30:00,16.77,16.8,16.72,16.75,112300.0,12.3871,12.4093,12.3502,12.3723,112300.0
2010-10-05 15:00:00,16.75,16.76,16.71,16.71,101700.0,12.3723,12.3797,12.3428,12.3428,101700.0
2010-10-05 15:30:00,16.71,16.72,16.63,16.71,329500.0,12.3428,12.3502,12.2837,12.3428,329500.0
2010-10-06 09:30:00,16.62,16.74,16.51,16.7,32600.0,12.2763,12.365,12.1951,12.3354,32600.0
2010-10-06 10:00:00,16.7,16.82,16.69,16.75,45600.0,12.3354,12.424,12.328,12.3723,45600.0
2010-10-06 10:30:00,16.74,16.75,16.61,16.63,36800.0,12.365,12.3723,12.2689,12.2837,36800.0
2010-10-06 11:00:00,16.64,16.69,16.61,16.65,18800.0,12.2911,12.328,12.2689,12.2985,18800.0
2010-10-06 11:30:00,16.65,16.7,16.62,16.66,29100.0,12.2985,12.3354,12.2763,12.3059,29100.0
2010-10-06 12:00:00,16.66,16.7,16.59,16.59,42800.0,12.3059,12.3354,12.2542,12.2542,42800.0
2010-10-06 12:30:00,16.59,16.65,16.55,16.57,31700.0,12.2542,12.2985,12.2246,12.2394,31700.0
2010-10-06 13:00:00,16.57,16.57,16.45,16.47,39300.0,12.2394,12.2394,12.1507,12.1655,39300.0
2010-10-06 13:30:00,16.48,16.51,16.43,16.51,38400.0,12.1729,12.1951,12.136,12.1951,38400.0
2010-10-06 14:00:00,16.52,16.53,16.43,16.44,38800.0,12.2025,12.2098,12.136,12.1434,38800.0
2010-10-06 14:30:00,16.45,16.47,16.36,16.37,86200.0,12.1507,12.1655,12.0843,12.0917,86200.0
2010-10-06 15:00:00,16.37,16.37,16.31,16.37,70100.0,12.0917,12.0917,12.0473,12.0917,70100.0
2010-10-06 15:30:00,16.36,16.52,16.34,16.48,208700.0,12.0843,12.2025,12.0695,12.1729,208700.0
2010-10-07 09:30:00,16.66,16.82,16.54,16.74,103500.0,12.3059,12.424,12.2172,12.365,103500.0
2010-10-07 10:00:00,16.73,16.95,16.72,16.95,82100.0,12.3576,12.5201,12.3502,12.5201,82100.0
2010-10-07 10:30:00,16.95,16.99,16.83,16.83,44800.0,12.5201,12.5496,12.4314,12.4314,44800.0
2010-10-07 11:00:00,16.83,16.91,16.77,16.81,33500.0,12.4314,12.4905,12.3871,12.4167,33500.0
2010-10-07 11:30:00,16.82,16.91,16.81,16.89,49400.0,12.424,12.4905,12.4167,12.4758,49400.0
2010-10-07 12:00:00,16.88,16.89,16.8,16.8,51000.0,12.4684,12.4758,12.4093,12.4093,51000.0
2010-10-07 12:30:00,16.8,16.81,16.66,16.8,73100.0,12.4093,12.4167,12.3059,12.4093,73100.0
2010-10-07 13:00:00,16.81,16.9,16.8,16.85,69200.0,12.4167,12.4831,12.4093,12.4462,69200.0
2010-10-07 13:30:00,16.85,16.87,16.73,16.85,69200.0,12.4462,12.461,12.3576,12.4462,69200.0
2010-10-07 14:00:00,16.86,16.9,16.83,16.87,55900.0,12.4536,12.4831,12.4314,12.461,55900.0
2010-10-07 14:30:00,16.88,16.9,16.76,16.83,40100.0,12.4684,12.4831,12.3797,12.4314,40100.0
2010-10-07 15:00:00,16.83,16.85,16.79,16.81,63000.0,12.4314,12.4462,12.4019,12.4167,63000.0
2010-10-07 15:30:00,16.81,16.84,16.78,16.82,117800.0,12.4167,12.4388,12.3945,12.424,117800.0
2010-10-08 09:30:00,16.81,16.91,16.73,16.81,17000.0,12.4167,12.4905,12.3576,12.4167,17000.0
2010-10-08 10:00:00,16.77,16.83,16.6,16.61,26300.0,12.3871,12.4314,12.2615,12.2689,26300.0
2010-10-08 10:30:00,16.62,16.74,16.62,16.73,25600.0,12.2763,12.365,12.2763,12.3576,25600.0
2010-10-08 11:00:00,16.74,16.76,16.72,16.73,40200.0,12.365,12.3797,12.3502,12.3576,40200.0
2010-10-08 11:30:00,16.73,16.75,16.72,16.75,17200.0,12.3576,12.3723,12.3502,12.3723,17200.0
2010-10-08 12:00:00,16.74,16.74,16.67,16.7,12100.0,12.365,12.365,12.3132,12.3354,12100.0
2010-10-08 12:30:00,16.68,16.75,16.68,16.73,15800.0,12.3206,12.3723,12.3206,12.3576,15800.0
2010-10-08 13:00:00,16.73,16.81,16.73,16.78,32600.0,12.3576,12.4167,12.3576,12.3945,32600.0
2010-10-08 13:30:00,16.78,16.78,16.65,16.68,31200.0,12.3945,12.3945,12.2985,12.3206,31200.0
2010-10-08 14:00:00,16.68,16.79,16.63,16.78,25100.0,12.3206,12.4019,12.2837,12.3945,25100.0
2010-10-08 14:30:00,16.77,16.8,16.77,16.79,22400.0,12.3871,12.4093,12.3871,12.4019,22400.0
2010-10-08 15:00:00,16.78,16.83,16.78,16.8,27400.0,12.3945,12.4314,12.3945,12.4093,27400.0
2010-10-08 15:30:00,16.8,16.85,16.79,16.82,77100.0,12.4093,12.4462,12.4019,12.424,77100.0
2010-10-11 09:30:00,16.69,16.96,16.69,16.8,35800.0,12.328,12.5275,12.328,12.4093,35800.0
2010-10-11 10:00:00,16.82,16.95,16.82,16.84,53900.0,12.424,12.5201,12.424,12.4388,53900.0
2010-10-11 10:30:00,16.84,16.89,16.81,16.87,38600.0,12.4388,12.4758,12.4167,12.461,38600.0
2010-10-11 11:00:00,16.88,16.88,16.83,16.83,27600.0,12.4684,12.4684,12.4314,12.4314,27600.0
2010-10-11 11:30:00,16.83,16.9,16.76,16.76,32000.0,12.4314,12.4831,12.3797,12.3797,32000.0
2010-10-11 12:00:00,16.76,16.84,16.75,16.78,18500.0,12.3797,12.4388,12.3723,12.3945,18500.0
2010-10-11 12:30:00,16.79,16.85,16.78,16.81,12200.0,12.4019,12.4462,12.3945,12.4167,12200.0
2010-10-11 13:00:00,16.81,16.81,16.78,16.79,15200.0,12.4167,12.4167,12.3945,12.4019,15200.0
2010-10-11 13:30:00,16.79,16.85,16.79,16.83,13300.0,12.4019,12.4462,12.4019,12.4314,13300.0
2010-10-11 14:00:00,16.83,16.84,16.78,16.81,20700.0,12.4314,12.4388,12.3945,12.4167,20700.0
2010-10-11 14:30:00,16.81,16.84,16.75,16.75,82300.0,12.4167,12.4388,12.3723,12.3723,82300.0
2010-10-11 15:00:00,16.75,16.8,16.75,16.78,42100.0,12.3723,12.4093,12.3723,12.3945,42100.0
2010-10-11 15:30:00,16.78,16.82,16.74,16.81,149800.0,12.3945,12.424,12.365,12.4167,149800.0
2010-10-12 09:30:00,16.73,16.9,16.57,16.77,18300.0,12.3576,12.4831,12.2394,12.3871,18300.0
2010-10-12 10:00:00,16.76,16.86,16.66,16.86,41000.0,12.3797,12.4536,12.3059,12.4536,41000.0
2010-10-12 10:30:00,16.86,16.96,16.79,16.93,26200.0,12.4536,12.5275,12.4019,12.5053,26200.0
2010-10-12 11:00:00,16.92,16.97,16.9,16.92,24100.0,12.4979,12.5348,12.4831,12.4979,24100.0
2010-10-12 11:30:00,16.91,16.92,16.81,16.84,10700.0,12.4905,12.4979,12.4167,12.4388,10700.0
2010-10-12 12:00:00,16.84,16.89,16.8,16.86,12800.0,12.4388,12.4758,12.4093,12.4536,12800.0
2010-10-12 12:30:00,16.85,16.87,16.72,16.73,58900.0,12.4462,12.461,12.3502,12.3576,58900.0
2010-10-12 13:00:00,16.74,16.81,16.74,16.81,23400.0,12.365,12.4167,12.365,12.4167,23400.0
2010-10-12 13:30:00,16.81,16.88,16.78,16.85,33500.0,12.4167,12.4684,12.3945,12.4462,33500.0
2010-10-12 14:00:00,16.85,16.9,16.71,16.76,55000.0,12.4462,12.4831,12.3428,12.3797,55000.0
2010-10-12 14:30:00,16.76,16.84,16.71,16.81,49200.0,12.3797,12.4388,12.3428,12.4167,49200.0
2010-10-12 15:00:00,16.81,16.89,16.77,16.88,47300.0,12.4167,12.4758,12.3871,12.4684,47300.0
2010-10-12 15:30:00,16.89,16.91,16.85,16.88,109300.0,12.4758,12.4905,12.4462,12.4684,109300.0
2010-10-13 09:30:00,16.99,16.99,16.72,16.98,46900.0,12.5496,12.5496,12.3502,12.5422,46900.0
2010-10-13 10:00:00,16.99,16.99,16.89,16.95,79900.0,12.5496,12.5496,12.4758,12.5201,79900.0
2010-10-13 10:30:00,16.95,16.96,16.86,16.95,35200.0,12.5201,12.5275,12.4536,12.5201,35200.0
2010-10-13 11:00:00,16.94,16.99,16.91,16.93,42800.0,12.5127,12.5496,12.4905,12.5053,42800.0
2010-10-13 11:30:00,16.93,16.99,16.92,16.99,29800.0,12.5053,12.5496,12.4979,12.5496,29800.0
2010-10-13 12:00:00,16.99,16.99,16.95,16.98,35000.0,12.5496,12.5496,12.5201,12.5422,35000.0
2010-10-13 12:30:00,16.98,16.99,16.97,16.99,24200.0,12.5422,12.5496,12.5348,12.5496,24200.0
2010-10-13 13:00:00,16.99,16.99,16.96,16.97,24700.0,12.5496,12.5496,12.5275,12.5348,24700.0
2010-10-13 13:30:00,16.98,17.0,16.92,16.94,49900.0,12.5422,12.557,12.4979,12.5127,49900.0
2010-10-13 14:00:00,16.94,16.99,16.93,16.96,50400.0,12.5127,12.5496,12.5053,12.5275,50400.0
2010-10-13 14:30:00,16.97,16.98,16.93,16.94,56100.0,12.5348,12.5422,12.5053,12.5127,56100.0
2010-10-13 15:00:00,16.94,16.99,16.88,16.89,69300.0,12.5127,12.5496,12.4684,12.4758,69300.0
2010-10-13 15:30:00,16.89,16.99,16.89,16.94,110600.0,12.4758,12.5496,12.4758,12.5127,110600.0
2010-10-14 09:30:00,16.84,16.89,16.6,16.67,61200.0,12.4388,12.4758,12.2615,12.3132,61200.0
2010-10-14 10:00:00,16.69,16.78,16.58,16.72,37400.0,12.328,12.3945,12.2468,12.3502,37400.0
2010-10-14 10:30:00,16.72,16.84,16.7,16.73,28000.0,12.3502,12.4388,12.3354,12.3576,28000.0
2010-10-14 11:00:00,16.72,16.72,16.55,16.55,43900.0,12.3502,12.3502,12.2246,12.2246,43900.0
2010-10-14 11:30:00,16.56,16.58,16.49,16.51,48700.0,12.232,12.2468,12.1803,12.1951,48700.0
2010-10-14 12:00:00,16.51,16.54,16.41,16.47,39800.0,12.1951,12.2172,12.1212,12.1655,39800.0
2010-10-14 12:30:00,16.46,16.56,16.45,16.5,39500.0,12.1581,12.232,12.1507,12.1877,39500.0
2010-10-14 13:00:00,16.49,16.49,16.35,16.36,47400.0,12.1803,12.1803,12.0769,12.0843,47400.0
2010-10-14 13:30:00,16.37,16.48,16.37,16.46,30200.0,12.0917,12.1729,12.0917,12.1581,30200.0
2010-10-14 14:00:00,16.46,16.5,16.43,16.5,44600.0,12.1581,12.1877,12.136,12.1877,44600.0
2010-10-14 14:30:00,16.5,16.56,16.5,16.55,61800.0,12.1877,12.232,12.1877,12.2246,61800.0
2010-10-14 15:00:00,16.55,16.6,16.53,16.58,73600.0,12.2246,12.2615,12.2098,12.2468,73600.0
2010-10-14 15:30:00,16.59,16.7,16.58,16.7,202700.0,12.2542,12.3354,12.2468,12.3354,202700.0
2010-10-15 09:30:00,16.83,16.98,16.65,16.73,64800.0,12.4314,12.5422,12.2985,12.3576,64800.0
2010-10-15 10:00:00,16.68,16.75,16.54,16.59,65100.0,12.3206,12.3723,12.2172,12.2542,65100.0
2010-10-15 10:30:00,16.58,16.79,16.56,16.79,46400.0,12.2468,12.4019,12.232,12.4019,46400.0
2010-10-15 11:00:00,16.78,16.82,16.68,16.76,60400.0,12.3945,12.424,12.3206,12.3797,60400.0
2010-10-15 11:30:00,16.76,16.81,16.57,16.62,34000.0,12.3797,12.4167,12.2394,12.2763,34000.0
2010-10-15 12:00:00,16.65,16.69,16.54,16.6,23900.0,12.2985,12.328,12.2172,12.2615,23900.0
2010-10-15 12:30:00,16.61,16.69,16.59,16.6,26900.0,12.2689,12.328,12.2542,12.2615,26900.0
2010-10-15 13:00:00,16.61,16.65,16.58,16.61,10600.0,12.2689,12.2985,12.2468,12.2689,10600.0
2010-10-15 13:30:00,16.61,16.61,16.51,16.53,18900.0,12.2689,12.2689,12.1951,12.2098,18900.0
2010-10-15 14:00:00,16.54,16.58,16.51,16.56,29500.0,12.2172,12.2468,12.1951,12.232,29500.0
2010-10-15 14:30:00,16.55,16.57,16.5,16.55,40100.0,12.2246,12.2394,12.1877,12.2246,40100.0
2010-10-15 15:00:00,16.55,16.6,16.51,16.56,30300.0,12.2246,12.2615,12.1951,12.232,30300.0
2010-10-15 15:30:00,16.56,16.6,16.54,16.54,74100.0,12.232,12.2615,12.2172,12.2172,74100.0
2010-10-18 09:30:00,16.47,16.68,16.4,16.63,30600.0,12.1655,12.3206,12.1138,12.2837,30600.0
2010-10-18 10:00:00,16.61,16.8,16.6,16.76,33800.0,12.2689,12.4093,12.2615,12.3797,33800.0
2010-10-18 10:30:00,16.77,16.8,16.7,16.74,52300.0,12.3871,12.4093,12.3354,12.365,52300.0
2010-10-18 11:00:00,16.74,16.77,16.64,16.77,19500.0,12.365,12.3871,12.2911,12.3871,19500.0
2010-10-18 11:30:00,16.77,16.78,16.69,16.77,18000.0,12.3871,12.3945,12.328,12.3871,18000.0
2010-10-18 12:00:00,16.77,16.78,16.72,16.73,36600.0,12.3871,12.3945,12.3502,12.3576,36600.0
2010-10-18 12:30:00,16.73,16.75,16.71,16.72,8200.0,12.3576,12.3723,12.3428,12.3502,8200.0
2010-10-18 13:00:00,16.73,16.73,16.69,16.7,12800.0,12.3576,12.3576,12.328,12.3354,12800.0
2010-10-18 13:30:00,16.68,16.7,16.66,16.68,8900.0,12.3206,12.3354,12.3059,12.3206,8900.0
2010-10-18 14:00:00,16.68,16.74,16.65,16.73,15000.0,12.3206,12.365,12.2985,12.3576,15000.0
2010-10-18 14:30:00,16.72,16.72,16.68,16.69,13200.0,12.3502,12.3502,12.3206,12.328,13200.0
2010-10-18 15:00:00,16.7,16.75,16.7,16.75,26300.0,12.3354,12.3723,12.3354,12.3723,26300.0
2010-10-18 15:30:00,16.75,16.76,16.71,16.75,135800.0,12.3723,12.3797,12.3428,12.3723,135800.0
2010-10-19 09:30:00,16.54,16.72,16.51,16.63,18500.0,12.2172,12.3502,12.1951,12.2837,18500.0
2010-10-19 10:00:00,16.63,16.82,16.59,16.78,33100.0,12.2837,12.424,12.2542,12.3945,33100.0
2010-10-19 10:30:00,16.8,16.84,16.74,16.8,23800.0,12.4093,12.4388,12.365,12.4093,23800.0
2010-10-19 11:00:00,16.77,16.82,16.76,16.76,43700.0,12.3871,12.424,12.3797,12.3797,43700.0
2010-10-19 11:30:00,16.77,16.83,16.77,16.83,26900.0,12.3871,12.4314,12.3871,12.4314,26900.0
2010-10-19 12:00:00,16.83,16.91,16.81,16.81,16700.0,12.4314,12.4905,12.4167,12.4167,16700.0
2010-10-19 12:30:00,16.81,16.86,16.75,16.86,18600.0,12.4167,12.4536,12.3723,12.4536,18600.0
2010-10-19 13:00:00,16.86,16.86,16.74,16.74,27000.0,12.4536,12.4536,12.365,12.365,27000.0
2010-10-19 13:30:00,16.74,16.8,16.6,16.61,93300.0,12.365,12.4093,12.2615,12.2689,93300.0
2010-10-19 14:00:00,16.61,16.66,16.46,16.5,94200.0,12.2689,12.3059,12.1581,12.1877,94200.0
2010-10-19 14:30:00,16.49,16.63,16.48,16.6,51600.0,12.1803,12.2837,12.1729,12.2615,51600.0
2010-10-19 15:00:00,16.6,16.64,16.51,16.54,68700.0,12.2615,12.2911,12.1951,12.2172,68700.0
2010-10-19 15:30:00,16.54,16.66,16.52,16.58,168600.0,12.2172,12.3059,12.2025,12.2468,168600.0
2010-10-20 09:30:00,16.58,16.59,16.31,16.31,30200.0,12.2468,12.2542,12.0473,12.0473,30200.0
2010-10-20 10:00:00,16.34,16.53,16.3,16.52,25100.0,12.0695,12.2098,12.0399,12.2025,25100.0
2010-10-20 10:30:00,16.51,16.63,16.42,16.57,31000.0,12.1951,12.2837,12.1286,12.2394,31000.0
2010-10-20 11:00:00,16.56,16.63,16.5,16.59,24700.0,12.232,12.2837,12.1877,12.2542,24700.0
2010-10-20 11:30:00,16.61,16.65,16.55,16.62,14000.0,12.2689,12.2985,12.2246,12.2763,14000.0
2010-10-20 12:00:00,16.61,16.74,16.58,16.67,39300.0,12.2689,12.365,12.2468,12.3132,39300.0
2010-10-20 12:30:00,16.68,16.73,16.64,16.71,19900.0,12.3206,12.3576,12.2911,12.3428,19900.0
2010-10-20 13:00:00,16.7,16.78,16.67,16.69,18600.0,12.3354,12.3945,12.3132,12.328,18600.0
2010-10-20 13:30:00,16.67,16.75,16.66,16.66,18900.0,12.3132,12.3723,12.3059,12.3059,18900.0
2010-10-20 14:00:00,16.67,16.73,16.6,16.68,31300.0,12.3132,12.3576,12.2615,12.3206,31300.0
2010-10-20 14:30:00,16.67,16.73,16.63,16.71,22800.0,12.3132,12.3576,12.2837,12.3428,22800.0
2010-10-20 15:00:00,16.72,16.8,16.7,16.8,32500.0,12.3502,12.4093,12.3354,12.4093,32500.0
2010-10-20 15:30:00,16.8,16.84,16.77,16.78,180200.0,12.4093,12.4388,12.3871,12.3945,180200.0
2010-10-21 09:30:00,16.84,16.99,16.84,16.98,25300.0,12.4388,12.5496,12.4388,12.5422,25300.0
2010-10-21 10:00:00,16.96,16.99,16.88,16.9,39200.0,12.5275,12.5496,12.4684,12.4831,39200.0
2010-10-21 10:30:00,16.9,16.97,16.9,16.92,36000.0,12.4831,12.5348,12.4831,12.4979,36000.0
2010-10-21 11:00:00,16.92,16.92,16.73,16.74,36100.0,12.4979,12.4979,12.3576,12.365,36100.0
2010-10-21 11:30:00,16.74,16.74,16.54,16.71,49300.0,12.365,12.365,12.2172,12.3428,49300.0
2010-10-21 12:00:00,16.7,16.74,16.64,16.72,18700.0,12.3354,12.365,12.2911,12.3502,18700.0
2010-10-21 12:30:00,16.71,16.71,16.57,16.61,27900.0,12.3428,12.3428,12.2394,12.2689,27900.0
2010-10-21 13:00:00,16.62,16.71,16.62,16.63,18000.0,12.2763,12.3428,12.2763,12.2837,18000.0
2010-10-21 13:30:00,16.63,16.66,16.46,16.48,47200.0,12.2837,12.3059,12.1581,12.1729,47200.0
2010-10-21 14:00:00,16.48,16.52,16.45,16.47,34300.0,12.1729,12.2025,12.1507,12.1655,34300.0
2010-10-21 14:30:00,16.47,16.55,16.45,16.51,37100.0,12.1655,12.2246,12.1507,12.1951,37100.0
2010-10-21 15:00:00,16.51,16.69,16.51,16.67,41400.0,12.1951,12.328,12.1951,12.3132,41400.0
2010-10-21 15:30:00,16.67,16.67,16.55,16.59,61900.0,12.3132,12.3132,12.2246,12.2542,61900.0
2010-10-22 09:30:00,16.6,16.83,16.55,16.72,33300.0,12.2615,12.4314,12.2246,12.3502,33300.0
2010-10-22 10:00:00,16.72,16.83,16.7,16.81,20800.0,12.3502,12.4314,12.3354,12.4167,20800.0
2010-10-22 10:30:00,16.82,16.88,16.78,16.81,37800.0,12.424,12.4684,12.3945,12.4167,37800.0
2010-10-22 11:00:00,16.8,16.87,16.79,16.85,16800.0,12.4093,12.461,12.4019,12.4462,16800.0
2010-10-22 11:30:00,16.85,16.93,16.77,16.88,56300.0,12.4462,12.5053,12.3871,12.4684,56300.0
2010-10-22 12:00:00,16.85,16.92,16.77,16.92,135700.0,12.4462,12.4979,12.3871,12.4979,135700.0
2010-10-22 12:30:00,16.91,16.91,16.8,16.89,34200.0,12.4905,12.4905,12.4093,12.4758,34200.0
2010-10-22 13:00:00,16.89,16.9,16.85,16.88,21100.0,12.4758,12.4831,12.4462,12.4684,21100.0
2010-10-22 13:30:00,16.87,16.9,16.84,16.87,20300.0,12.461,12.4831,12.4388,12.461,20300.0
2010-10-22 14:00:00,16.86,16.9,16.84,16.89,23400.0,12.4536,12.4831,12.4388,12.4758,23400.0
2010-10-22 14:30:00,16.89,16.95,16.85,16.9,27400.0,12.4758,12.5201,12.4462,12.4831,27400.0
2010-10-22 15:00:00,16.9,16.93,16.88,16.9,53900.0,12.4831,12.5053,12.4684,12.4831,53900.0
2010-10-22 15:30:00,16.91,16.95,16.9,16.94,123600.0,12.4905,12.5201,12.4831,12.5127,123600.0
2010-10-25 09:30:00,17.0,17.0,16.95,16.99,53800.0,12.557,12.557,12.5201,12.5496,53800.0
2010-10-25 10:00:00,16.99,17.04,16.95,17.02,102500.0,12.5496,12.5865,12.5201,12.5718,102500.0
2010-10-25 10:30:00,17.04,17.04,16.97,17.02,45800.0,12.5865,12.5865,12.5348,12.5718,45800.0
2010-10-25 11:00:00,17.0,17.03,16.98,17.0,36600.0,12.557,12.5792,12.5422,12.557,36600.0
2010-10-25 11:30:00,17.0,17.03,16.98,17.01,44600.0,12.557,12.5792,12.5422,12.5644,44600.0
2010-10-25 12:00:00,17.01,17.01,16.89,16.98,36200.0,12.5644,12.5644,12.4758,12.5422,36200.0
2010-10-25 12:30:00,16.98,16.98,16.91,16.92,22700.0,12.5422,12.5422,12.4905,12.4979,22700.0
2010-10-25 13:00:00,16.92,16.98,16.89,16.98,25100.0,12.4979,12.5422,12.4758,12.5422,25100.0
2010-10-25 13:30:00,16.98,16.99,16.84,16.87,34100.0,12.5422,12.5496,12.4388,12.461,34100.0
2010-10-25 14:00:00,16.87,16.95,16.86,16.9,13000.0,12.461,12.5201,12.4536,12.4831,13000.0
2010-10-25 14:30:00,16.9,16.97,16.88,16.94,46200.0,12.4831,12.5348,12.4684,12.5127,46200.0
2010-10-25 15:00:00,16.94,16.99,16.88,16.89,85000.0,12.5127,12.5496,12.4684,12.4758,85000.0
2010-10-25 15:30:00,16.89,16.9,16.76,16.86,114500.0,12.4758,12.4831,12.3797,12.4536,114500.0
2010-10-26 09:30:00,17.25,17.8,17.16,17.51,312500.0,12.7417,13.1479,12.6752,12.9337,312500.0
2010-10-26 10:00:00,17.51,17.93,17.51,17.87,167000.0,12.9337,13.2439,12.9337,13.1996,167000.0
2010-10-26 10:30:00,17.87,17.87,17.76,17.77,133900.0,13.1996,13.1996,13.1184,13.1258,133900.0
2010-10-26 11:00:00,17.77,17.85,17.69,17.83,140500.0,13.1258,13.1849,13.0667,13.1701,140500.0
2010-10-26 11:30:00,17.83,17.9,17.76,17.9,114100.0,13.1701,13.2218,13.1184,13.2218,114100.0
2010-10-26 12:00:00,17.91,18.13,17.89,17.89,166400.0,13.2292,13.3917,13.2144,13.2144,166400.0
2010-10-26 12:30:00,17.88,17.88,17.64,17.68,109300.0,13.207,13.207,13.0297,13.0593,109300.0
2010-10-26 13:00:00,17.68,17.76,17.55,17.57,97800.0,13.0593,13.1184,12.9633,12.978,97800.0
2010-10-26 13:30:00,17.57,17.71,17.56,17.62,110500.0,12.978,13.0814,12.9706,13.015,110500.0
2010-10-26 14:00:00,17.62,17.62,17.47,17.53,98000.0,13.015,13.015,12.9042,12.9485,98000.0
2010-10-26 14:30:00,17.53,17.63,17.51,17.6,123100.0,12.9485,13.0223,12.9337,13.0002,123100.0
2010-10-26 15:00:00,17.6,17.6,17.58,17.6,192500.0,13.0002,13.0002,12.9854,13.0002,192500.0
2010-10-26 15:30:00,17.6,17.69,17.55,17.69,274600.0,13.0002,13.0667,12.9633,13.0667,274600.0
2010-10-27 09:30:00,17.64,17.98,17.63,17.96,130400.0,13.0297,13.2809,13.0223,13.2661,130400.0
2010-10-27 10:00:00,17.96,17.98,17.67,17.74,111500.0,13.2661,13.2809,13.0519,13.1036,111500.0
2010-10-27 10:30:00,17.73,17.74,17.6,17.6,54300.0,13.0962,13.1036,13.0002,13.0002,54300.0
2010-10-27 11:00:00,17.59,17.77,17.57,17.76,126800.0,12.9928,13.1258,12.978,13.1184,126800.0
2010-10-27 11:30:00,17.76,17.9,17.75,17.9,48700.0,13.1184,13.2218,13.111,13.2218,48700.0
2010-10-27 12:00:00,17.89,17.99,17.89,17.99,71700.0,13.2144,13.2883,13.2144,13.2883,71700.0
2010-10-27 12:30:00,17.99,18.0,17.93,17.97,63200.0,13.2883,13.2956,13.2439,13.2735,63200.0
2010-10-27 13:00:00,17.97,18.04,17.93,18.02,67300.0,13.2735,13.3252,13.2439,13.3104,67300.0
2010-10-27 13:30:00,18.01,18.01,17.95,17.99,43400.0,13.303,13.303,13.2587,13.2883,43400.0
2010-10-27 14:00:00,18.0,18.0,17.82,17.86,70500.0,13.2956,13.2956,13.1627,13.1922,70500.0
2010-10-27 14:30:00,17.87,17.89,17.81,17.84,45600.0,13.1996,13.2144,13.1553,13.1775,45600.0
2010-10-27 15:00:00,17.84,17.85,17.77,17.84,78500.0,13.1775,13.1849,13.1258,13.1775,78500.0
2010-10-27 15:30:00,17.84,17.85,17.8,17.82,165300.0,13.1775,13.1849,13.1479,13.1627,165300.0
2010-10-28 09:30:00,17.91,17.91,17.6,17.64,55400.0,13.2292,13.2292,13.0002,13.0297,55400.0
2010-10-28 10:00:00,17.65,17.65,17.35,17.36,59500.0,13.0371,13.0371,12.8155,12.8229,59500.0
2010-10-28 10:30:00,17.36,17.38,17.2,17.33,94500.0,12.8229,12.8377,12.7047,12.8008,94500.0
2010-10-28 11:00:00,17.33,17.47,17.33,17.44,41900.0,12.8008,12.9042,12.8008,12.882,41900.0
2010-10-28 11:30:00,17.43,17.52,17.4,17.43,42200.0,12.8746,12.9411,12.8525,12.8746,42200.0
2010-10-28 12:00:00,17.43,17.45,17.27,17.32,52200.0,12.8746,12.8894,12.7564,12.7934,52200.0
2010-10-28 12:30:00,17.3,17.39,17.29,17.32,24200.0,12.7786,12.8451,12.7712,12.7934,24200.0
2010-10-28 13:00:00,17.33,17.43,17.32,17.35,30100.0,12.8008,12.8746,12.7934,12.8155,30100.0
2010-10-28 13:30:00,17.35,17.38,17.32,17.37,38300.0,12.8155,12.8377,12.7934,12.8303,38300.0
2010-10-28 14:00:00,17.37,17.45,17.36,17.39,28600.0,12.8303,12.8894,12.8229,12.8451,28600.0
2010-10-28 14:30:00,17.39,17.46,17.39,17.42,37900.0,12.8451,12.8968,12.8451,12.8672,37900.0
2010-10-28 15:00:00,17.42,17.49,17.39,17.42,44500.0,12.8672,12.9189,12.8451,12.8672,44500.0
2010-10-28 15:30:00,17.42,17.51,17.34,17.34,188000.0,12.8672,12.9337,12.8081,12.8081,188000.0
2010-10-29 09:30:00,17.4,17.54,17.36,17.45,62900.0,12.8525,12.9559,12.8229,12.8894,62900.0
2010-10-29 10:00:00,17.43,17.56,17.41,17.41,54300.0,12.8746,12.9706,12.8598,12.8598,54300.0
2010-10-29 10:30:00,17.41,17.44,17.4,17.44,41200.0,12.8598,12.882,12.8525,12.882,41200.0
2010-10-29 11:00:00,17.44,17.49,17.42,17.47,49800.0,12.882,12.9189,12.8672,12.9042,49800.0
2010-10-29 11:30:00,17.46,17.47,17.4,17.45,38100.0,12.8968,12.9042,12.8525,12.8894,38100.0
2010-10-29 12:00:00,17.45,17.58,17.45,17.58,37000.0,12.8894,12.9854,12.8894,12.9854,37000.0
2010-10-29 12:30:00,17.57,17.57,17.46,17.48,27300.0,12.978,12.978,12.8968,12.9116,27300.0
2010-10-29 13:00:00,17.48,17.48,17.4,17.41,19300.0,12.9116,12.9116,12.8525,12.8598,19300.0
2010-10-29 13:30:00,17.42,17.54,17.4,17.54,33800.0,12.8672,12.9559,12.8525,12.9559,33800.0
2010-10-29 14:00:00,17.53,17.53,17.43,17.46,29300.0,12.9485,12.9485,12.8746,12.8968,29300.0
2010-10-29 14:30:00,17.45,17.55,17.45,17.54,40100.0,12.8894,12.9633,12.8894,12.9559,40100.0
2010-10-29 15:00:00,17.55,17.59,17.52,17.57,87400.0,12.9633,12.9928,12.9411,12.978,87400.0
2010-10-29 15:30:00,17.56,17.63,17.55,17.63,149300.0,12.9706,13.0223,12.9633,13.0223,149300.0
2010-11-01 09:30:00,17.73,17.86,17.56,17.73,46600.0,13.0962,13.1922,12.9706,13.0962,46600.0
2010-11-01 10:00:00,17.74,17.79,17.58,17.58,45100.0,13.1036,13.1405,12.9854,12.9854,45100.0
2010-11-01 10:30:00,17.58,17.58,17.47,17.49,40600.0,12.9854,12.9854,12.9042,12.9189,40600.0
2010-11-01 11:00:00,17.48,17.49,17.4,17.4,42200.0,12.9116,12.9189,12.8525,12.8525,42200.0
2010-11-01 11:30:00,17.4,17.45,17.34,17.45,38000.0,12.8525,12.8894,12.8081,12.8894,38000.0
2010-11-01 12:00:00,17.46,17.48,17.34,17.36,26000.0,12.8968,12.9116,12.8081,12.8229,26000.0
2010-11-01 12:30:00,17.35,17.4,17.33,17.39,40600.0,12.8155,12.8525,12.8008,12.8451,40600.0
2010-11-01 13:00:00,17.39,17.43,17.38,17.43,34400.0,12.8451,12.8746,12.8377,12.8746,34400.0
2010-11-01 13:30:00,17.43,17.47,17.41,17.44,20500.0,12.8746,12.9042,12.8598,12.882,20500.0
2010-11-01 14:00:00,17.44,17.45,17.38,17.4,53100.0,12.882,12.8894,12.8377,12.8525,53100.0
2010-11-01 14:30:00,17.4,17.42,17.35,17.41,85900.0,12.8525,12.8672,12.8155,12.8598,85900.0
2010-11-01 15:00:00,17.41,17.42,17.23,17.33,137500.0,12.8598,12.8672,12.7269,12.8008,137500.0
2010-11-01 15:30:00,17.33,17.53,17.33,17.5,161300.0,12.8008,12.9485,12.8008,12.9263,161300.0
2010-11-02 09:30:00,17.67,17.81,17.59,17.62,51300.0,13.0519,13.1553,12.9928,13.015,51300.0
2010-11-02 10:00:00,17.61,17.64,17.46,17.48,33200.0,13.0076,13.0297,12.8968,12.9116,33200.0
2010-11-02 10:30:00,17.48,17.48,17.4,17.47,63800.0,12.9116,12.9116,12.8525,12.9042,63800.0
2010-11-02 11:00:00,17.47,17.58,17.46,17.51,34400.0,12.9042,12.9854,12.8968,12.9337,34400.0
2010-11-02 11:30:00,17.51,17.52,17.43,17.48,19300.0,12.9337,12.9411,12.8746,12.9116,19300.0
2010-11-02 12:00:00,17.48,17.51,17.46,17.48,20000.0,12.9116,12.9337,12.8968,12.9116,20000.0
2010-11-02 12:30:00,17.49,17.53,17.47,17.5,25900.0,12.9189,12.9485,12.9042,12.9263,25900.0
2010-11-02 13:00:00,17.5,17.56,17.5,17.55,28400.0,12.9263,12.9706,12.9263,12.9633,28400.0
2010-11-02 13:30:00,17.55,17.66,17.54,17.66,43500.0,12.9633,13.0445,12.9559,13.0445,43500.0
2010-11-02 14:00:00,17.66,17.66,17.55,17.57,47200.0,13.0445,13.0445,12.9633,12.978,47200.0
2010-11-02 14:30:00,17.58,17.6,17.51,17.53,27400.0,12.9854,13.0002,12.9337,12.9485,27400.0
2010-11-02 15:00:00,17.53,17.59,17.51,17.58,37900.0,12.9485,12.9928,12.9337,12.9854,37900.0
2010-11-02 15:30:00,17.58,17.62,17.54,17.62,108200.0,12.9854,13.015,12.9559,13.015,108200.0
2010-11-03 09:30:00,17.61,17.8,17.61,17.8,27500.0,13.0076,13.1479,13.0076,13.1479,27500.0
2010-11-03 10:00:00,17.8,18.08,17.78,18.0,94200.0,13.1479,13.3547,13.1331,13.2956,94200.0
2010-11-03 10:30:00,18.0,18.05,17.98,18.04,57200.0,13.2956,13.3326,13.2809,13.3252,57200.0
2010-11-03 11:00:00,18.04,18.05,17.95,17.97,119800.0,13.3252,13.3326,13.2587,13.2735,119800.0
2010-11-03 11:30:00,17.98,18.0,17.97,17.99,47400.0,13.2809,13.2956,13.2735,13.2883,47400.0
2010-11-03 12:00:00,17.99,18.01,17.98,18.01,94100.0,13.2883,13.303,13.2809,13.303,94100.0
2010-11-03 12:30:00,18.01,18.08,18.0,18.03,101000.0,13.303,13.3547,13.2956,13.3178,101000.0
2010-11-03 13:00:00,18.04,18.07,18.01,18.04,79000.0,13.3252,13.3474,13.303,13.3252,79000.0
2010-11-03 13:30:00,18.04,18.08,18.02,18.05,23000.0,13.3252,13.3547,13.3104,13.3326,23000.0
2010-11-03 14:00:00,18.05,18.21,17.96,17.98,104700.0,13.3326,13.4508,13.2661,13.2809,104700.0
2010-11-03 14:30:00,17.99,18.14,17.94,18.08,131200.0,13.2883,13.3991,13.2513,13.3547,131200.0
2010-11-03 15:00:00,18.09,18.14,18.06,18.11,91400.0,13.3621,13.3991,13.34,13.3769,91400.0
2010-11-03 15:30:00,18.11,18.21,18.05,18.21,132800.0,13.3769,13.4508,13.3326,13.4508,132800.0
2010-11-04 09:30:00,18.34,18.5,18.28,18.4,85100.0,13.5468,13.665,13.5025,13.5911,85100.0
2010-11-04 10:00:00,18.4,18.49,18.32,18.49,64800.0,13.5911,13.6576,13.532,13.6576,64800.0
2010-11-04 10:30:00,18.48,18.5,18.41,18.5,51600.0,13.6502,13.665,13.5985,13.665,51600.0
2010-11-04 11:00:00,18.5,18.59,18.46,18.48,45600.0,13.665,13.7315,13.6354,13.6502,45600.0
2010-11-04 11:30:00,18.49,18.57,18.45,18.49,49900.0,13.6576,13.7167,13.628,13.6576,49900.0
2010-11-04 12:00:00,18.48,18.52,18.47,18.49,25100.0,13.6502,13.6797,13.6428,13.6576,25100.0
2010-11-04 12:30:00,18.49,18.53,18.47,18.5,34600.0,13.6576,13.6871,13.6428,13.665,34600.0
2010-11-04 13:00:00,18.51,18.54,18.46,18.47,79600.0,13.6724,13.6945,13.6354,13.6428,79600.0
2010-11-04 13:30:00,18.47,18.49,18.44,18.47,60900.0,13.6428,13.6576,13.6207,13.6428,60900.0
2010-11-04 14:00:00,18.47,18.47,18.43,18.45,95900.0,13.6428,13.6428,13.6133,13.628,95900.0
2010-11-04 14:30:00,18.45,18.46,18.42,18.42,69500.0,13.628,13.6354,13.6059,13.6059,69500.0
2010-11-04 15:00:00,18.42,18.47,18.42,18.47,82600.0,13.6059,13.6428,13.6059,13.6428,82600.0
2010-11-04 15:30:00,18.47,18.55,18.41,18.55,375700.0,13.6428,13.7019,13.5985,13.7019,375700.0
2010-11-05 09:30:00,18.52,18.88,18.51,18.87,47700.0,13.6797,13.9457,13.6724,13.9383,47700.0
2010-11-05 10:00:00,18.87,19.33,18.85,19.26,127400.0,13.9383,14.278,13.9235,14.2263,127400.0
2010-11-05 10:30:00,19.26,19.32,19.05,19.12,85700.0,14.2263,14.2707,14.0712,14.1229,85700.0
2010-11-05 11:00:00,19.13,19.14,18.99,18.99,52500.0,14.1303,14.1377,14.0269,14.0269,52500.0
2010-11-05 11:30:00,18.99,19.0,18.75,18.75,64500.0,14.0269,14.0343,13.8496,13.8496,64500.0
2010-11-05 12:00:00,18.75,18.96,18.7,18.94,51100.0,13.8496,14.0048,13.8127,13.99,51100.0
2010-11-05 12:30:00,18.93,18.95,18.86,18.92,23800.0,13.9826,13.9974,13.9309,13.9752,23800.0
2010-11-05 13:00:00,18.92,18.96,18.9,18.9,12900.0,13.9752,14.0048,13.9604,13.9604,12900.0
2010-11-05 13:30:00,18.9,18.92,18.86,18.92,22900.0,13.9604,13.9752,13.9309,13.9752,22900.0
2010-11-05 14:00:00,18.91,18.91,18.7,18.71,30600.0,13.9678,13.9678,13.8127,13.8201,30600.0
2010-11-05 14:30:00,18.71,18.78,18.7,18.7,39900.0,13.8201,13.8718,13.8127,13.8127,39900.0
2010-11-05 15:00:00,18.71,18.81,18.69,18.73,61200.0,13.8201,13.894,13.8053,13.8349,61200.0
2010-11-05 15:30:00,18.74,18.82,18.69,18.82,138100.0,13.8422,13.9013,13.8053,13.9013,138100.0
2010-11-08 09:30:00,18.82,18.99,18.64,18.65,47900.0,13.9087,14.0344,13.7757,13.7831,47900.0
2010-11-08 10:00:00,18.65,18.88,18.62,18.87,51900.0,13.7831,13.9531,13.7609,13.9457,51900.0
2010-11-08 10:30:00,18.87,18.92,18.77,18.8,187700.0,13.9457,13.9827,13.8718,13.894,187700.0
2010-11-08 11:00:00,18.8,18.82,18.64,18.8,66700.0,13.894,13.9087,13.7757,13.894,66700.0
2010-11-08 11:30:00,18.81,18.86,18.79,18.79,31700.0,13.9014,13.9383,13.8866,13.8866,31700.0
2010-11-08 12:00:00,18.8,18.8,18.69,18.7,48900.0,13.894,13.894,13.8127,13.8201,48900.0
2010-11-08 12:30:00,18.7,18.73,18.69,18.7,50900.0,13.8201,13.8422,13.8127,13.8201,50900.0
2010-11-08 13:00:00,18.7,18.8,18.69,18.75,46800.0,13.8201,13.894,13.8127,13.857,46800.0
2010-11-08 13:30:00,18.76,18.8,18.68,18.7,47300.0,13.8644,13.894,13.8053,13.8201,47300.0
2010-11-08 14:00:00,18.7,18.71,18.64,18.64,105300.0,13.8201,13.8275,13.7757,13.7757,105300.0
2010-11-08 14:30:00,18.65,18.8,18.65,18.68,80900.0,13.7831,13.894,13.7831,13.8053,80900.0
2010-11-08 15:00:00,18.69,18.8,18.68,18.8,77400.0,13.8127,13.894,13.8053,13.894,77400.0
2010-11-08 15:30:00,18.79,18.83,18.74,18.76,288900.0,13.8866,13.9161,13.8496,13.8644,288900.0
2010-11-09 09:30:00,18.83,19.09,18.76,19.02,233700.0,13.9161,14.1083,13.8644,14.0566,233700.0
2010-11-09 10:00:00,19.02,19.03,18.58,18.75,200500.0,14.0566,14.0639,13.7314,13.857,200500.0
2010-11-09 10:30:00,18.75,18.76,18.61,18.64,68200.0,13.857,13.8644,13.7536,13.7757,68200.0
2010-11-09 11:00:00,18.63,18.76,18.6,18.73,56900.0,13.7683,13.8644,13.7462,13.8422,56900.0
2010-11-09 11:30:00,18.74,18.81,18.66,18.78,111700.0,13.8496,13.9014,13.7905,13.8792,111700.0
2010-11-09 12:00:00,18.78,18.78,18.61,18.61,31600.0,13.8792,13.8792,13.7536,13.7536,31600.0
2010-11-09 12:30:00,18.61,18.62,18.55,18.6,52900.0,13.7536,13.7609,13.7092,13.7462,52900.0
2010-11-09 13:00:00,18.59,18.62,18.55,18.59,59200.0,13.7388,13.7609,13.7092,13.7388,59200.0
2010-11-09 13:30:00,18.59,18.61,18.55,18.58,62700.0,13.7388,13.7536,13.7092,13.7314,62700.0
2010-11-09 14:00:00,18.58,18.58,18.42,18.42,71100.0,13.7314,13.7314,13.6131,13.6131,71100.0
2010-11-09 14:30:00,18.43,18.49,18.39,18.4,58700.0,13.6205,13.6649,13.591,13.5984,58700.0
2010-11-09 15:00:00,18.4,18.4,18.24,18.28,106400.0,13.5984,13.5984,13.4801,13.5097,106400.0
2010-11-09 15:30:00,18.28,18.34,18.2,18.26,166600.0,13.5097,13.554,13.4505,13.4949,166600.0
2010-11-10 09:30:00,18.3,18.46,18.27,18.3,81600.0,13.5244,13.6427,13.5023,13.5244,81600.0
2010-11-10 10:00:00,18.32,18.4,18.24,18.26,58100.0,13.5392,13.5984,13.4801,13.4949,58100.0
2010-11-10 10:30:00,18.27,18.44,18.25,18.41,85500.0,13.5023,13.6279,13.4875,13.6057,85500.0
2010-11-10 11:00:00,18.41,18.49,18.34,18.48,66500.0,13.6057,13.6649,13.554,13.6575,66500.0
2010-11-10 11:30:00,18.48,18.54,18.48,18.5,94400.0,13.6575,13.7018,13.6575,13.6723,94400.0
2010-11-10 12:00:00,18.5,18.51,18.45,18.47,25600.0,13.6723,13.6796,13.6353,13.6501,25600.0
2010-11-10 12:30:00,18.48,18.58,18.48,18.54,37000.0,13.6575,13.7314,13.6575,13.7018,37000.0
2010-11-10 13:00:00,18.54,18.59,18.46,18.58,41700.0,13.7018,13.7388,13.6427,13.7314,41700.0
2010-11-10 13:30:00,18.59,18.6,18.57,18.59,27900.0,13.7388,13.7462,13.724,13.7388,27900.0
2010-11-10 14:00:00,18.59,18.78,18.59,18.77,128100.0,13.7388,13.8792,13.7388,13.8718,128100.0
2010-11-10 14:30:00,18.78,18.79,18.73,18.76,152800.0,13.8792,13.8866,13.8422,13.8644,152800.0
2010-11-10 15:00:00,18.76,18.76,18.67,18.69,116500.0,13.8644,13.8644,13.7979,13.8127,116500.0
2010-11-10 15:30:00,18.69,18.74,18.67,18.71,404500.0,13.8127,13.8496,13.7979,13.8275,404500.0
2010-11-11 09:30:00,18.52,18.52,18.34,18.5,70300.0,13.687,13.687,13.554,13.6723,70300.0
2010-11-11 10:00:00,18.48,18.51,18.42,18.43,47700.0,13.6575,13.6796,13.6131,13.6205,47700.0
2010-11-11 10:30:00,18.42,18.51,18.35,18.49,44200.0,13.6131,13.6796,13.5614,13.6649,44200.0
2010-11-11 11:00:00,18.5,18.51,18.37,18.37,35000.0,13.6723,13.6796,13.5762,13.5762,35000.0
2010-11-11 11:30:00,18.39,18.44,18.37,18.42,23700.0,13.591,13.6279,13.5762,13.6131,23700.0
2010-11-11 12:00:00,18.42,18.5,18.42,18.45,19600.0,13.6131,13.6723,13.6131,13.6353,19600.0
2010-11-11 12:30:00,18.47,18.48,18.39,18.39,34200.0,13.6501,13.6575,13.591,13.591,34200.0
2010-11-11 13:00:00,18.4,18.43,18.4,18.41,26500.0,13.5984,13.6205,13.5984,13.6057,26500.0
2010-11-11 13:30:00,18.41,18.46,18.41,18.45,16500.0,13.6057,13.6427,13.6057,13.6353,16500.0
2010-11-11 14:00:00,18.45,18.46,18.42,18.45,45800.0,13.6353,13.6427,13.6131,13.6353,45800.0
2010-11-11 14:30:00,18.45,18.53,18.44,18.5,73400.0,13.6353,13.6944,13.6279,13.6723,73400.0
2010-11-11 15:00:00,18.5,18.51,18.44,18.46,90700.0,13.6723,13.6796,13.6279,13.6427,90700.0
2010-11-11 15:30:00,18.46,18.49,18.4,18.41,152700.0,13.6427,13.6649,13.5984,13.6057,152700.0
2010-11-12 09:30:00,18.34,18.36,18.24,18.3,31600.0,13.554,13.5688,13.4801,13.5244,31600.0
2010-11-12 10:00:00,18.3,18.3,18.2,18.21,19400.0,13.5244,13.5244,13.4505,13.4579,19400.0
2010-11-12 10:30:00,18.2,18.21,17.83,17.87,142900.0,13.4505,13.4579,13.1771,13.2067,142900.0
2010-11-12 11:00:00,17.86,18.05,17.86,18.05,60300.0,13.1993,13.3397,13.1993,13.3397,60300.0
2010-11-12 11:30:00,18.04,18.04,17.9,17.98,26200.0,13.3323,13.3323,13.2288,13.288,26200.0
2010-11-12 12:00:00,17.97,17.99,17.9,17.92,31100.0,13.2806,13.2953,13.2288,13.2436,31100.0
2010-11-12 12:30:00,17.92,17.93,17.85,17.91,66200.0,13.2436,13.251,13.1919,13.2362,66200.0
2010-11-12 13:00:00,17.91,17.98,17.89,17.97,28700.0,13.2362,13.288,13.2214,13.2806,28700.0
2010-11-12 13:30:00,17.98,18.0,17.96,17.96,57100.0,13.288,13.3027,13.2732,13.2732,57100.0
2010-11-12 14:00:00,17.97,18.0,17.91,17.92,52600.0,13.2806,13.3027,13.2362,13.2436,52600.0
2010-11-12 14:30:00,17.92,18.0,17.91,17.97,35700.0,13.2436,13.3027,13.2362,13.2806,35700.0
2010-11-12 15:00:00,17.97,18.01,17.94,17.96,57900.0,13.2806,13.3101,13.2584,13.2732,57900.0
2010-11-12 15:30:00,17.96,18.0,17.9,17.9,153000.0,13.2732,13.3027,13.2288,13.2288,153000.0
2010-11-15 09:30:00,17.99,18.05,17.9,18.0,31100.0,13.2953,13.3397,13.2288,13.3027,31100.0
2010-11-15 10:00:00,17.98,18.03,17.93,18.02,22800.0,13.288,13.3249,13.251,13.3175,22800.0
2010-11-15 10:30:00,18.02,18.1,18.01,18.05,53500.0,13.3175,13.3766,13.3101,13.3397,53500.0
2010-11-15 11:00:00,18.05,18.1,18.04,18.1,32000.0,13.3397,13.3766,13.3323,13.3766,32000.0
2010-11-15 11:30:00,18.1,18.16,18.06,18.12,39300.0,13.3766,13.421,13.3471,13.3914,39300.0
2010-11-15 12:00:00,18.13,18.15,18.02,18.11,29500.0,13.3988,13.4136,13.3175,13.384,29500.0
2010-11-15 12:30:00,18.11,18.15,18.09,18.11,20700.0,13.384,13.4136,13.3693,13.384,20700.0
2010-11-15 13:00:00,18.12,18.12,18.04,18.06,21800.0,13.3914,13.3914,13.3323,13.3471,21800.0
2010-11-15 13:30:00,18.06,18.09,18.05,18.07,17300.0,13.3471,13.3693,13.3397,13.3545,17300.0
2010-11-15 14:00:00,18.06,18.06,18.01,18.05,19400.0,13.3471,13.3471,13.3101,13.3397,19400.0
2010-11-15 14:30:00,18.07,18.08,18.02,18.04,32100.0,13.3545,13.3619,13.3175,13.3323,32100.0
2010-11-15 15:00:00,18.04,18.06,17.96,18.02,50500.0,13.3323,13.3471,13.2732,13.3175,50500.0
2010-11-15 15:30:00,18.02,18.03,17.94,17.95,97400.0,13.3175,13.3249,13.2584,13.2658,97400.0
2010-11-16 09:30:00,17.84,17.92,17.69,17.77,33500.0,13.1845,13.2436,13.0736,13.1328,33500.0
2010-11-16 10:00:00,17.81,17.85,17.67,17.76,31300.0,13.1623,13.1919,13.0589,13.1254,31300.0
2010-11-16 10:30:00,17.76,17.79,17.69,17.74,58600.0,13.1254,13.1475,13.0736,13.1106,58600.0
2010-11-16 11:00:00,17.73,17.73,17.59,17.64,76200.0,13.1032,13.1032,12.9997,13.0367,76200.0
2010-11-16 11:30:00,17.65,17.67,17.45,17.53,108700.0,13.0441,13.0589,12.8963,12.9554,108700.0
2010-11-16 12:00:00,17.54,17.57,17.42,17.45,39000.0,12.9628,12.9849,12.8741,12.8963,39000.0
2010-11-16 12:30:00,17.46,17.49,17.42,17.48,36000.0,12.9037,12.9258,12.8741,12.9184,36000.0
2010-11-16 13:00:00,17.48,17.48,17.41,17.42,23300.0,12.9184,12.9184,12.8667,12.8741,23300.0
2010-11-16 13:30:00,17.42,17.47,17.4,17.41,23100.0,12.8741,12.911,12.8593,12.8667,23100.0
2010-11-16 14:00:00,17.42,17.43,17.34,17.35,45900.0,12.8741,12.8815,12.815,12.8224,45900.0
2010-11-16 14:30:00,17.35,17.42,17.33,17.37,75800.0,12.8224,12.8741,12.8076,12.8371,75800.0
2010-11-16 15:00:00,17.38,17.41,17.31,17.33,61900.0,12.8445,12.8667,12.7928,12.8076,61900.0
2010-11-16 15:30:00,17.34,17.43,17.33,17.36,265100.0,12.815,12.8815,12.8076,12.8298,265100.0
2010-11-17 09:30:00,17.35,17.45,17.11,17.17,66600.0,12.8224,12.8963,12.645,12.6893,66600.0
2010-11-17 10:00:00,17.18,17.25,17.14,17.15,61900.0,12.6967,12.7485,12.6672,12.6746,61900.0
2010-11-17 10:30:00,17.15,17.2,17.12,17.15,68700.0,12.6746,12.7115,12.6524,12.6746,68700.0
2010-11-17 11:00:00,17.16,17.23,17.11,17.22,56900.0,12.6819,12.7337,12.645,12.7263,56900.0
2010-11-17 11:30:00,17.21,17.28,17.2,17.25,59700.0,12.7189,12.7706,12.7115,12.7485,59700.0
2010-11-17 12:00:00,17.24,17.31,17.2,17.21,45700.0,12.7411,12.7928,12.7115,12.7189,45700.0
2010-11-17 12:30:00,17.21,17.23,17.17,17.19,100500.0,12.7189,12.7337,12.6893,12.7041,100500.0
2010-11-17 13:00:00,17.2,17.3,17.19,17.29,22900.0,12.7115,12.7854,12.7041,12.778,22900.0
2010-11-17 13:30:00,17.29,17.29,17.16,17.25,49800.0,12.778,12.778,12.6819,12.7485,49800.0
2010-11-17 14:00:00,17.25,17.33,17.24,17.3,86600.0,12.7485,12.8076,12.7411,12.7854,86600.0
2010-11-17 14:30:00,17.3,17.37,17.19,17.19,96000.0,12.7854,12.8371,12.7041,12.7041,96000.0
2010-11-17 15:00:00,17.2,17.2,17.05,17.12,141800.0,12.7115,12.7115,12.6006,12.6524,141800.0
2010-11-17 15:30:00,17.13,17.18,17.06,17.06,196200.0,12.6598,12.6967,12.608,12.608,196200.0
2010-11-18 09:30:00,17.23,17.34,16.98,16.99,97500.0,12.7337,12.815,12.5489,12.5563,97500.0
2010-11-18 10:00:00,16.99,17.08,16.9,16.94,158200.0,12.5563,12.6228,12.4898,12.5194,158200.0
2010-11-18 10:30:00,16.95,17.0,16.92,17.0,200100.0,12.5267,12.5637,12.5046,12.5637,200100.0
2010-11-18 11:00:00,17.0,17.01,16.97,17.0,118200.0,12.5637,12.5711,12.5415,12.5637,118200.0
2010-11-18 11:30:00,17.0,17.01,16.99,17.0,166900.0,12.5637,12.5711,12.5563,12.5637,166900.0
2010-11-18 12:00:00,17.0,17.0,16.96,17.0,89900.0,12.5637,12.5637,12.5341,12.5637,89900.0
2010-11-18 12:30:00,16.99,17.0,16.94,16.98,101500.0,12.5563,12.5637,12.5194,12.5489,101500.0
2010-11-18 13:00:00,16.98,17.0,16.97,16.99,58500.0,12.5489,12.5637,12.5415,12.5563,58500.0
2010-11-18 13:30:00,16.99,17.0,16.97,16.97,190400.0,12.5563,12.5637,12.5415,12.5415,190400.0
2010-11-18 14:00:00,16.97,17.0,16.96,17.0,310500.0,12.5415,12.5637,12.5341,12.5637,310500.0
2010-11-18 14:30:00,17.0,17.0,16.98,17.0,186500.0,12.5637,12.5637,12.5489,12.5637,186500.0
2010-11-18 15:00:00,17.0,17.0,16.96,17.0,232000.0,12.5637,12.5637,12.5341,12.5637,232000.0
2010-11-18 15:30:00,17.0,17.0,16.9,16.98,406700.0,12.5637,12.5637,12.4898,12.5489,406700.0
2010-11-19 09:30:00,16.91,16.99,16.76,16.86,53100.0,12.4972,12.5563,12.3863,12.4602,53100.0
2010-11-19 10:00:00,16.86,16.89,16.81,16.88,39200.0,12.4602,12.4824,12.4233,12.475,39200.0
2010-11-19 10:30:00,16.89,16.94,16.84,16.89,159200.0,12.4824,12.5194,12.4454,12.4824,159200.0
2010-11-19 11:00:00,16.9,16.92,16.86,16.9,38300.0,12.4898,12.5046,12.4602,12.4898,38300.0
2010-11-19 11:30:00,16.91,16.92,16.86,16.86,31100.0,12.4972,12.5046,12.4602,12.4602,31100.0
2010-11-19 12:00:00,16.85,16.91,16.85,16.91,19000.0,12.4528,12.4972,12.4528,12.4972,19000.0
2010-11-19 12:30:00,16.91,16.97,16.9,16.95,26700.0,12.4972,12.5415,12.4898,12.5267,26700.0
2010-11-19 13:00:00,16.96,16.99,16.95,16.98,17000.0,12.5341,12.5563,12.5267,12.5489,17000.0
2010-11-19 13:30:00,16.97,16.99,16.97,16.99,37900.0,12.5415,12.5563,12.5415,12.5563,37900.0
2010-11-19 14:00:00,16.98,16.99,16.97,16.99,49400.0,12.5489,12.5563,12.5415,12.5563,49400.0
2010-11-19 14:30:00,16.98,16.99,16.95,16.95,44300.0,12.5489,12.5563,12.5267,12.5267,44300.0
2010-11-19 15:00:00,16.95,16.97,16.92,16.95,84600.0,12.5267,12.5415,12.5046,12.5267,84600.0
2010-11-19 15:30:00,16.95,17.03,16.95,17.0,156700.0,12.5267,12.5859,12.5267,12.5637,156700.0
2010-11-22 09:30:00,16.96,16.98,16.84,16.92,39900.0,12.5341,12.5489,12.4454,12.5046,39900.0
2010-11-22 10:00:00,16.92,16.95,16.83,16.83,34800.0,12.5046,12.5267,12.4381,12.4381,34800.0
2010-11-22 10:30:00,16.83,16.88,16.77,16.81,35900.0,12.4381,12.475,12.3937,12.4233,35900.0
2010-11-22 11:00:00,16.81,16.86,16.76,16.86,36700.0,12.4233,12.4602,12.3863,12.4602,36700.0
2010-11-22 11:30:00,16.86,16.88,16.78,16.87,29400.0,12.4602,12.475,12.4011,12.4676,29400.0
2010-11-22 12:00:00,16.87,16.89,16.8,16.8,25000.0,12.4676,12.4824,12.4159,12.4159,25000.0
2010-11-22 12:30:00,16.79,16.83,16.76,16.83,30500.0,12.4085,12.4381,12.3863,12.4381,30500.0
2010-11-22 13:00:00,16.82,16.83,16.77,16.82,31000.0,12.4307,12.4381,12.3937,12.4307,31000.0
2010-11-22 13:30:00,16.82,16.9,16.82,16.9,28100.0,12.4307,12.4898,12.4307,12.4898,28100.0
2010-11-22 14:00:00,16.9,16.93,16.87,16.88,32600.0,12.4898,12.512,12.4676,12.475,32600.0
2010-11-22 14:30:00,16.88,16.95,16.88,16.91,40300.0,12.475,12.5267,12.475,12.4972,40300.0
2010-11-22 15:00:00,16.92,16.94,16.86,16.9,44500.0,12.5046,12.5194,12.4602,12.4898,44500.0
2010-11-22 15:30:00,16.9,16.96,16.87,16.91,145100.0,12.4898,12.5341,12.4676,12.4972,145100.0
2010-11-23 09:30:00,16.75,16.82,16.68,16.76,46300.0,12.3789,12.4307,12.3272,12.3863,46300.0
2010-11-23 10:00:00,16.75,16.87,16.73,16.8,31500.0,12.3789,12.4676,12.3642,12.4159,31500.0
2010-11-23 10:30:00,16.79,16.91,16.79,16.9,38700.0,12.4085,12.4972,12.4085,12.4898,38700.0
2010-11-23 11:00:00,16.9,16.9,16.79,16.81,52000.0,12.4898,12.4898,12.4085,12.4233,52000.0
2010-11-23 11:30:00,16.8,16.9,16.79,16.89,29400.0,12.4159,12.4898,12.4085,12.4824,29400.0
2010-11-23 12:00:00,16.88,16.91,16.87,16.89,60500.0,12.475,12.4972,12.4676,12.4824,60500.0
2010-11-23 12:30:00,16.89,17.04,16.89,17.0,68100.0,12.4824,12.5933,12.4824,12.5637,68100.0
2010-11-23 13:00:00,16.99,17.0,16.9,16.93,35100.0,12.5563,12.5637,12.4898,12.512,35100.0
2010-11-23 13:30:00,16.94,16.96,16.85,16.88,71800.0,12.5194,12.5341,12.4528,12.475,71800.0
2010-11-23 14:00:00,16.88,16.93,16.79,16.84,65900.0,12.475,12.512,12.4085,12.4454,65900.0
2010-11-23 14:30:00,16.83,16.89,16.79,16.81,38200.0,12.4381,12.4824,12.4085,12.4233,38200.0
2010-11-23 15:00:00,16.8,16.9,16.8,16.9,87100.0,12.4159,12.4898,12.4159,12.4898,87100.0
2010-11-23 15:30:00,16.9,16.92,16.82,16.82,141500.0,12.4898,12.5046,12.4307,12.4307,141500.0
2010-11-24 09:30:00,16.99,17.14,16.89,16.99,33300.0,12.5563,12.6672,12.4824,12.5563,33300.0
2010-11-24 10:00:00,16.98,17.03,16.91,17.01,34300.0,12.5489,12.5859,12.4972,12.5711,34300.0
2010-11-24 10:30:00,17.0,17.05,16.95,16.99,22300.0,12.5637,12.6006,12.5267,12.5563,22300.0
2010-11-24 11:00:00,16.97,17.08,16.95,17.04,20600.0,12.5415,12.6228,12.5267,12.5933,20600.0
2010-11-24 11:30:00,17.03,17.14,17.03,17.13,36700.0,12.5859,12.6672,12.5859,12.6598,36700.0
2010-11-24 12:00:00,17.14,17.2,17.13,17.19,60900.0,12.6672,12.7115,12.6598,12.7041,60900.0
2010-11-24 12:30:00,17.19,17.21,17.19,17.19,20000.0,12.7041,12.7189,12.7041,12.7041,20000.0
2010-11-24 13:00:00,17.19,17.26,17.19,17.25,63900.0,12.7041,12.7558,12.7041,12.7485,63900.0
2010-11-24 13:30:00,17.25,17.25,17.21,17.24,20900.0,12.7485,12.7485,12.7189,12.7411,20900.0
2010-11-24 14:00:00,17.24,17.24,17.14,17.18,22200.0,12.7411,12.7411,12.6672,12.6967,22200.0
2010-11-24 14:30:00,17.18,17.19,17.16,17.17,12900.0,12.6967,12.7041,12.6819,12.6893,12900.0
2010-11-24 15:00:00,17.17,17.26,17.13,17.23,61900.0,12.6893,12.7558,12.6598,12.7337,61900.0
2010-11-24 15:30:00,17.22,17.31,17.2,17.31,141200.0,12.7263,12.7928,12.7115,12.7928,141200.0
2010-11-26 09:30:00,17.11,17.19,17.03,17.15,25200.0,12.645,12.7041,12.5859,12.6746,25200.0
2010-11-26 10:00:00,17.13,17.25,17.07,17.1,34600.0,12.6598,12.7485,12.6154,12.6376,34600.0
2010-11-26 10:30:00,17.11,17.14,17.02,17.07,24700.0,12.645,12.6672,12.5785,12.6154,24700.0
2010-11-26 11:00:00,17.07,17.14,17.07,17.09,25800.0,12.6154,12.6672,12.6154,12.6302,25800.0
2010-11-26 11:30:00,17.09,17.09,17.05,17.06,29700.0,12.6302,12.6302,12.6006,12.608,29700.0
2010-11-26 12:00:00,17.09,17.13,17.06,17.09,28800.0,12.6302,12.6598,12.608,12.6302,28800.0
2010-11-26 12:30:00,17.09,17.13,17.02,17.05,95400.0,12.6302,12.6598,12.5785,12.6006,95400.0
2010-11-29 09:30:00,17.01,17.49,17.0,17.29,101000.0,12.5711,12.9258,12.5637,12.778,101000.0
2010-11-29 10:00:00,17.3,17.45,17.23,17.34,102300.0,12.7854,12.8963,12.7337,12.815,102300.0
2010-11-29 10:30:00,17.33,17.49,17.27,17.27,56000.0,12.8076,12.9258,12.7632,12.7632,56000.0
2010-11-29 11:00:00,17.27,17.35,17.23,17.28,70400.0,12.7632,12.8224,12.7337,12.7706,70400.0
2010-11-29 11:30:00,17.27,17.28,17.21,17.27,60600.0,12.7632,12.7706,12.7189,12.7632,60600.0
2010-11-29 12:00:00,17.27,17.38,17.18,17.18,79600.0,12.7632,12.8445,12.6967,12.6967,79600.0
2010-11-29 12:30:00,17.19,17.25,17.19,17.21,55800.0,12.7041,12.7485,12.7041,12.7189,55800.0
2010-11-29 13:00:00,17.2,17.23,17.19,17.2,44200.0,12.7115,12.7337,12.7041,12.7115,44200.0
2010-11-29 13:30:00,17.2,17.24,17.2,17.2,54800.0,12.7115,12.7411,12.7115,12.7115,54800.0
2010-11-29 14:00:00,17.2,17.25,17.2,17.25,28800.0,12.7115,12.7485,12.7115,12.7485,28800.0
2010-11-29 14:30:00,17.25,17.35,17.24,17.34,71400.0,12.7485,12.8224,12.7411,12.815,71400.0
2010-11-29 15:00:00,17.34,17.36,17.3,17.36,164000.0,12.815,12.8298,12.7854,12.8298,164000.0
2010-11-29 15:30:00,17.35,17.36,17.28,17.29,181900.0,12.8224,12.8298,12.7706,12.778,181900.0
2010-11-30 09:30:00,17.2,17.31,17.08,17.14,181200.0,12.7115,12.7928,12.6228,12.6672,181200.0
2010-11-30 10:00:00,17.14,17.21,17.06,17.17,96000.0,12.6672,12.7189,12.608,12.6893,96000.0
2010-11-30 10:30:00,17.16,17.21,17.05,17.21,76700.0,12.6819,12.7189,12.6006,12.7189,76700.0
2010-11-30 11:00:00,17.19,17.23,17.12,17.12,90000.0,12.7041,12.7337,12.6524,12.6524,90000.0
2010-11-30 11:30:00,17.12,17.12,17.0,17.03,54500.0,12.6524,12.6524,12.5637,12.5859,54500.0
2010-11-30 12:00:00,17.03,17.05,17.01,17.03,23000.0,12.5859,12.6006,12.5711,12.5859,23000.0
2010-11-30 12:30:00,17.03,17.14,17.02,17.12,72600.0,12.5859,12.6672,12.5785,12.6524,72600.0
2010-11-30 13:00:00,17.12,17.35,17.11,17.33,92900.0,12.6524,12.8224,12.645,12.8076,92900.0
2010-11-30 13:30:00,17.33,17.34,17.29,17.32,57000.0,12.8076,12.815,12.778,12.8002,57000.0
2010-11-30 14:00:00,17.32,17.34,17.28,17.28,137000.0,12.8002,12.815,12.7706,12.7706,137000.0
2010-11-30 14:30:00,17.28,17.41,17.23,17.36,90700.0,12.7706,12.8667,12.7337,12.8298,90700.0
2010-11-30 15:00:00,17.36,17.46,17.34,17.43,131100.0,12.8298,12.9037,12.815,12.8815,131100.0
2010-11-30 15:30:00,17.44,17.44,17.3,17.34,208900.0,12.8889,12.8889,12.7854,12.815,208900.0
2010-12-01 09:30:00,17.57,17.69,17.48,17.52,109100.0,12.9849,13.0736,12.9184,12.948,109100.0
2010-12-01 10:00:00,17.52,17.7,17.47,17.68,102200.0,12.948,13.081,12.911,13.0662,102200.0
2010-12-01 10:30:00,17.69,17.74,17.68,17.72,139700.0,13.0736,13.1106,13.0662,13.0958,139700.0
2010-12-01 11:00:00,17.73,17.74,17.6,17.61,51400.0,13.1032,13.1106,13.0071,13.0145,51400.0
2010-12-01 11:30:00,17.61,17.61,17.53,17.56,41000.0,13.0145,13.0145,12.9554,12.9776,41000.0
2010-12-01 12:00:00,17.56,17.56,17.46,17.47,46600.0,12.9776,12.9776,12.9037,12.911,46600.0
2010-12-01 12:30:00,17.48,17.52,17.42,17.46,54000.0,12.9184,12.948,12.8741,12.9037,54000.0
2010-12-01 13:00:00,17.47,17.5,17.43,17.43,33700.0,12.911,12.9332,12.8815,12.8815,33700.0
2010-12-01 13:30:00,17.44,17.53,17.42,17.52,46100.0,12.8889,12.9554,12.8741,12.948,46100.0
2010-12-01 14:00:00,17.52,17.63,17.52,17.62,62800.0,12.948,13.0293,12.948,13.0219,62800.0
2010-12-01 14:30:00,17.63,17.7,17.63,17.7,43500.0,13.0293,13.081,13.0293,13.081,43500.0
2010-12-01 15:00:00,17.69,17.7,17.61,17.67,56300.0,13.0736,13.081,13.0145,13.0589,56300.0
2010-12-01 15:30:00,17.66,17.71,17.65,17.7,153500.0,13.0515,13.0884,13.0441,13.081,153500.0
2010-12-02 09:30:00,17.67,17.89,17.6,17.88,72100.0,13.0589,13.2214,13.0071,13.2141,72100.0
2010-12-02 10:00:00,17.89,18.02,17.89,18.02,66700.0,13.2214,13.3175,13.2214,13.3175,66700.0
2010-12-02 10:30:00,18.02,18.07,17.98,18.06,58800.0,13.3175,13.3545,13.288,13.3471,58800.0
2010-12-02 11:00:00,18.07,18.22,18.05,18.19,76900.0,13.3545,13.4653,13.3397,13.4432,76900.0
2010-12-02 11:30:00,18.2,18.22,18.16,18.17,48100.0,13.4505,13.4653,13.421,13.4284,48100.0
2010-12-02 12:00:00,18.18,18.18,18.14,18.14,75300.0,13.4358,13.4358,13.4062,13.4062,75300.0
2010-12-02 12:30:00,18.14,18.17,18.14,18.16,89000.0,13.4062,13.4284,13.4062,13.421,89000.0
2010-12-02 13:00:00,18.16,18.17,18.09,18.1,48400.0,13.421,13.4284,13.3693,13.3766,48400.0
2010-12-02 13:30:00,18.11,18.14,18.1,18.12,17100.0,13.384,13.4062,13.3766,13.3914,17100.0
2010-12-02 14:00:00,18.11,18.12,18.05,18.06,61900.0,13.384,13.3914,13.3397,13.3471,61900.0
2010-12-02 14:30:00,18.07,18.07,18.0,18.01,53800.0,13.3545,13.3545,13.3027,13.3101,53800.0
2010-12-02 15:00:00,18.01,18.09,18.0,18.08,60300.0,13.3101,13.3693,13.3027,13.3619,60300.0
2010-12-02 15:30:00,18.08,18.17,18.07,18.15,193900.0,13.3619,13.4284,13.3545,13.4136,193900.0
2010-12-03 09:30:00,18.05,18.12,17.92,18.09,83200.0,13.3397,13.3914,13.2436,13.3693,83200.0
2010-12-03 10:00:00,18.11,18.23,18.06,18.14,173600.0,13.384,13.4727,13.3471,13.4062,173600.0
2010-12-03 10:30:00,18.13,18.22,18.1,18.21,36800.0,13.3988,13.4653,13.3766,13.4579,36800.0
2010-12-03 11:00:00,18.21,18.23,18.15,18.15,19200.0,13.4579,13.4727,13.4136,13.4136,19200.0
2010-12-03 11:30:00,18.15,18.16,18.09,18.16,14100.0,13.4136,13.421,13.3693,13.421,14100.0
2010-12-03 12:00:00,18.15,18.18,18.13,18.17,20500.0,13.4136,13.4358,13.3988,13.4284,20500.0
2010-12-03 12:30:00,18.18,18.27,18.18,18.27,24900.0,13.4358,13.5023,13.4358,13.5023,24900.0
2010-12-03 13:00:00,18.26,18.34,18.25,18.3,30000.0,13.4949,13.554,13.4875,13.5244,30000.0
2010-12-03 13:30:00,18.3,18.31,18.22,18.26,48600.0,13.5244,13.5318,13.4653,13.4949,48600.0
2010-12-03 14:00:00,18.26,18.27,18.2,18.25,71600.0,13.4949,13.5023,13.4505,13.4875,71600.0
2010-12-03 14:30:00,18.24,18.26,18.2,18.22,65900.0,13.4801,13.4949,13.4505,13.4653,65900.0
2010-12-03 15:00:00,18.21,18.27,18.21,18.27,63300.0,13.4579,13.5023,13.4579,13.5023,63300.0
2010-12-03 15:30:00,18.27,18.41,18.26,18.38,145600.0,13.5023,13.6057,13.4949,13.5836,145600.0
2010-12-06 09:30:00,18.37,18.4,18.19,18.34,52700.0,13.5762,13.5984,13.4432,13.554,52700.0
2010-12-06 10:00:00,18.34,18.44,18.33,18.4,39400.0,13.554,13.6279,13.5466,13.5984,39400.0
2010-12-06 10:30:00,18.4,18.44,18.38,18.43,26700.0,13.5984,13.6279,13.5836,13.6205,26700.0
2010-12-06 11:00:00,18.42,18.47,18.38,18.47,78100.0,13.6131,13.6501,13.5836,13.6501,78100.0
2010-12-06 11:30:00,18.47,18.51,18.44,18.48,136800.0,13.6501,13.6796,13.6279,13.6575,136800.0
2010-12-06 12:00:00,18.48,18.51,18.48,18.5,60300.0,13.6575,13.6796,13.6575,13.6723,60300.0
2010-12-06 12:30:00,18.5,18.53,18.49,18.49,18500.0,13.6723,13.6944,13.6649,13.6649,18500.0
2010-12-06 13:00:00,18.49,18.5,18.45,18.49,15400.0,13.6649,13.6723,13.6353,13.6649,15400.0
2010-12-06 13:30:00,18.49,18.5,18.45,18.48,15300.0,13.6649,13.6723,13.6353,13.6575,15300.0
2010-12-06 14:00:00,18.48,18.49,18.4,18.42,34800.0,13.6575,13.6649,13.5984,13.6131,34800.0
2010-12-06 14:30:00,18.42,18.44,18.42,18.42,30000.0,13.6131,13.6279,13.6131,13.6131,30000.0
2010-12-06 15:00:00,18.43,18.47,18.42,18.47,55100.0,13.6205,13.6501,13.6131,13.6501,55100.0
2010-12-06 15:30:00,18.47,18.47,18.42,18.43,75400.0,13.6501,13.6501,13.6131,13.6205,75400.0
2010-12-07 09:30:00,18.63,18.63,18.36,18.36,124900.0,13.7683,13.7683,13.5688,13.5688,124900.0
2010-12-07 10:00:00,18.36,18.42,18.29,18.36,41400.0,13.5688,13.6131,13.5171,13.5688,41400.0
2010-12-07 10:30:00,18.36,18.43,18.35,18.38,34000.0,13.5688,13.6205,13.5614,13.5836,34000.0
2010-12-07 11:00:00,18.38,18.4,18.36,18.39,82200.0,13.5836,13.5984,13.5688,13.591,82200.0
2010-12-07 11:30:00,18.39,18.44,18.38,18.41,31500.0,13.591,13.6279,13.5836,13.6057,31500.0
2010-12-07 12:00:00,18.41,18.47,18.39,18.39,81300.0,13.6057,13.6501,13.591,13.591,81300.0
2010-12-07 12:30:00,18.39,18.47,18.39,18.43,20700.0,13.591,13.6501,13.591,13.6205,20700.0
2010-12-07 13:00:00,18.44,18.49,18.39,18.4,23800.0,13.6279,13.6649,13.591,13.5984,23800.0
2010-12-07 13:30:00,18.4,18.48,18.39,18.41,26100.0,13.5984,13.6575,13.591,13.6057,26100.0
2010-12-07 14:00:00,18.41,18.46,18.39,18.41,28900.0,13.6057,13.6427,13.591,13.6057,28900.0
2010-12-07 14:30:00,18.41,18.43,18.36,18.36,50500.0,13.6057,13.6205,13.5688,13.5688,50500.0
2010-12-07 15:00:00,18.37,18.4,18.24,18.3,129900.0,13.5762,13.5984,13.4801,13.5244,129900.0
2010-12-07 15:30:00,18.3,18.31,18.19,18.19,164100.0,13.5244,13.5318,13.4432,13.4432,164100.0
2010-12-08 09:30:00,18.16,18.27,18.16,18.19,95400.0,13.421,13.5023,13.421,13.4432,95400.0
2010-12-08 10:00:00,18.19,18.37,18.18,18.35,73800.0,13.4432,13.5762,13.4358,13.5614,73800.0
2010-12-08 10:30:00,18.35,18.38,18.25,18.3,121000.0,13.5614,13.5836,13.4875,13.5244,121000.0
2010-12-08 11:00:00,18.3,18.37,18.29,18.36,88400.0,13.5244,13.5762,13.5171,13.5688,88400.0
2010-12-08 11:30:00,18.36,18.36,18.29,18.34,89300.0,13.5688,13.5688,13.5171,13.554,89300.0
2010-12-08 12:00:00,18.35,18.44,18.34,18.41,73700.0,13.5614,13.6279,13.554,13.6057,73700.0
2010-12-08 12:30:00,18.41,18.42,18.35,18.36,74200.0,13.6057,13.6131,13.5614,13.5688,74200.0
2010-12-08 13:00:00,18.37,18.39,18.27,18.3,98500.0,13.5762,13.591,13.5023,13.5244,98500.0
2010-12-08 13:30:00,18.31,18.35,18.27,18.3,71300.0,13.5318,13.5614,13.5023,13.5244,71300.0
2010-12-08 14:00:00,18.3,18.3,18.28,18.3,51700.0,13.5244,13.5244,13.5097,13.5244,51700.0
2010-12-08 14:30:00,18.3,18.35,18.27,18.28,74500.0,13.5244,13.5614,13.5023,13.5097,74500.0
2010-12-08 15:00:00,18.28,18.36,18.24,18.31,60000.0,13.5097,13.5688,13.4801,13.5318,60000.0
2010-12-08 15:30:00,18.3,18.39,18.3,18.36,260700.0,13.5244,13.591,13.5244,13.5688,260700.0
2010-12-09 09:30:00,18.45,18.5,18.37,18.44,79600.0,13.6353,13.6723,13.5762,13.6279,79600.0
2010-12-09 10:00:00,18.44,18.5,18.42,18.46,30300.0,13.6279,13.6723,13.6131,13.6427,30300.0
2010-12-09 10:30:00,18.45,18.5,18.43,18.46,18600.0,13.6353,13.6723,13.6205,13.6427,18600.0
2010-12-09 11:00:00,18.46,18.49,18.45,18.49,13600.0,13.6427,13.6649,13.6353,13.6649,13600.0
2010-12-09 11:30:00,18.49,18.5,18.43,18.44,21000.0,13.6649,13.6723,13.6205,13.6279,21000.0
2010-12-09 12:00:00,18.44,18.5,18.44,18.5,32900.0,13.6279,13.6723,13.6279,13.6723,32900.0
2010-12-09 12:30:00,18.49,18.51,18.47,18.5,32500.0,13.6649,13.6796,13.6501,13.6723,32500.0
2010-12-09 13:00:00,18.5,18.62,18.49,18.6,53800.0,13.6723,13.7609,13.6649,13.7462,53800.0
2010-12-09 13:30:00,18.61,18.62,18.56,18.58,17800.0,13.7536,13.7609,13.7166,13.7314,17800.0
2010-12-09 14:00:00,18.58,18.59,18.56,18.59,24800.0,13.7314,13.7388,13.7166,13.7388,24800.0
2010-12-09 14:30:00,18.59,18.59,18.56,18.59,35800.0,13.7388,13.7388,13.7166,13.7388,35800.0
2010-12-09 15:00:00,18.59,18.61,18.58,18.61,49000.0,13.7388,13.7536,13.7314,13.7536,49000.0
2010-12-09 15:30:00,18.61,18.69,18.6,18.68,236600.0,13.7536,13.8127,13.7462,13.8053,236600.0
2010-12-10 09:30:00,18.8,19.11,18.69,19.09,138100.0,13.894,14.1231,13.8127,14.1083,138100.0
2010-12-10 10:00:00,19.07,19.27,19.05,19.23,225400.0,14.0935,14.2413,14.0787,14.2118,225400.0
2010-12-10 10:30:00,19.23,19.29,19.2,19.23,114100.0,14.2118,14.2561,14.1896,14.2118,114100.0
2010-12-10 11:00:00,19.23,19.23,19.01,19.03,132500.0,14.2118,14.2118,14.0492,14.0639,132500.0
2010-12-10 11:30:00,19.03,19.16,19.02,19.16,72300.0,14.0639,14.16,14.0566,14.16,72300.0
2010-12-10 12:00:00,19.15,19.19,19.1,19.17,66200.0,14.1526,14.1822,14.1157,14.1674,66200.0
2010-12-10 12:30:00,19.17,19.18,19.15,19.18,37700.0,14.1674,14.1748,14.1526,14.1748,37700.0
2010-12-10 13:00:00,19.18,19.18,19.12,19.18,199400.0,14.1748,14.1748,14.1305,14.1748,199400.0
2010-12-10 13:30:00,19.18,19.26,19.17,19.24,79200.0,14.1748,14.2339,14.1674,14.2191,79200.0
2010-12-10 14:00:00,19.24,19.27,19.17,19.18,68200.0,14.2191,14.2413,14.1674,14.1748,68200.0
2010-12-10 14:30:00,19.17,19.22,19.13,19.22,78300.0,14.1674,14.2044,14.1379,14.2044,78300.0
2010-12-10 15:00:00,19.22,19.24,19.16,19.19,112400.0,14.2044,14.2191,14.16,14.1822,112400.0
2010-12-10 15:30:00,19.19,19.31,19.19,19.31,259100.0,14.1822,14.2709,14.1822,14.2709,259100.0
2010-12-13 09:30:00,19.39,19.46,19.09,19.21,91700.0,14.33,14.3817,14.1083,14.197,91700.0
2010-12-13 10:00:00,19.21,19.24,19.0,19.01,1114300.0,14.197,14.2191,14.0418,14.0492,1114300.0
2010-12-13 10:30:00,19.01,19.12,18.86,19.1,135500.0,14.0492,14.1305,13.9383,14.1157,135500.0
2010-12-13 11:00:00,19.11,19.15,19.08,19.13,124100.0,14.1231,14.1526,14.1009,14.1379,124100.0
2010-12-13 11:30:00,19.13,19.14,19.09,19.14,104000.0,14.1379,14.1452,14.1083,14.1452,104000.0
2010-12-13 12:00:00,19.13,19.2,19.12,19.18,141600.0,14.1379,14.1896,14.1305,14.1748,141600.0
2010-12-13 12:30:00,19.18,19.33,19.18,19.32,101200.0,14.1748,14.2857,14.1748,14.2783,101200.0
2010-12-13 13:00:00,19.32,19.34,19.27,19.32,94100.0,14.2783,14.2931,14.2413,14.2783,94100.0
2010-12-13 13:30:00,19.31,19.45,19.3,19.44,110000.0,14.2709,14.3743,14.2635,14.367,110000.0
2010-12-13 14:00:00,19.44,19.49,19.38,19.38,169200.0,14.367,14.4039,14.3226,14.3226,169200.0
2010-12-13 14:30:00,19.39,19.39,19.23,19.28,217700.0,14.33,14.33,14.2118,14.2487,217700.0
2010-12-13 15:00:00,19.29,19.3,19.1,19.15,196300.0,14.2561,14.2635,14.1157,14.1526,196300.0
2010-12-13 15:30:00,19.15,19.17,19.03,19.03,270800.0,14.1526,14.1674,14.0639,14.0639,270800.0
2010-12-14 09:30:00,19.05,19.09,18.92,18.96,82300.0,14.0787,14.1083,13.9827,14.0122,82300.0
2010-12-14 10:00:00,18.97,19.12,18.96,19.06,92100.0,14.0196,14.1305,14.0122,14.0861,92100.0
2010-12-14 10:30:00,19.07,19.11,18.93,18.94,71300.0,14.0935,14.1231,13.99,13.9974,71300.0
2010-12-14 11:00:00,18.93,18.98,18.88,18.89,65100.0,13.99,14.027,13.9531,13.9605,65100.0
2010-12-14 11:30:00,18.9,18.96,18.89,18.95,39500.0,13.9679,14.0122,13.9605,14.0048,39500.0
2010-12-14 12:00:00,18.95,19.02,18.95,19.01,48900.0,14.0048,14.0566,14.0048,14.0492,48900.0
2010-12-14 12:30:00,19.01,19.02,18.96,19.01,60700.0,14.0492,14.0566,14.0122,14.0492,60700.0
2010-12-14 13:00:00,19.01,19.05,18.88,18.91,70800.0,14.0492,14.0787,13.9531,13.9753,70800.0
2010-12-14 13:30:00,18.92,18.95,18.89,18.94,53200.0,13.9827,14.0048,13.9605,13.9974,53200.0
2010-12-14 14:00:00,18.94,19.06,18.9,18.98,111600.0,13.9974,14.0861,13.9679,14.027,111600.0
2010-12-14 14:30:00,18.99,19.03,18.97,19.02,109700.0,14.0344,14.0639,14.0196,14.0566,109700.0
2010-12-14 15:00:00,19.02,19.05,18.98,19.0,141500.0,14.0566,14.0787,14.027,14.0418,141500.0
2010-12-14 15:30:00,19.0,19.08,18.95,19.0,223700.0,14.0418,14.1009,14.0048,14.0418,223700.0
2010-12-15 09:30:00,18.98,19.24,18.93,19.24,87800.0,14.027,14.2191,13.99,14.2191,87800.0
2010-12-15 10:00:00,19.25,19.25,19.03,19.04,112900.0,14.2265,14.2265,14.0639,14.0713,112900.0
2010-12-15 10:30:00,19.05,19.11,19.0,19.06,135700.0,14.0787,14.1231,14.0418,14.0861,135700.0
2010-12-15 11:00:00,19.06,19.08,18.97,19.01,129700.0,14.0861,14.1009,14.0196,14.0492,129700.0
2010-12-15 11:30:00,19.02,19.03,18.98,19.0,92100.0,14.0566,14.0639,14.027,14.0418,92100.0
2010-12-15 12:00:00,19.0,19.01,18.97,18.98,88000.0,14.0418,14.0492,14.0196,14.027,88000.0
2010-12-15 12:30:00,18.99,19.01,18.9,18.91,95700.0,14.0344,14.0492,13.9679,13.9753,95700.0
2010-12-15 13:00:00,18.91,18.96,18.88,18.95,63900.0,13.9753,14.0122,13.9531,14.0048,63900.0
2010-12-15 13:30:00,18.96,18.96,18.89,18.89,109100.0,14.0122,14.0122,13.9605,13.9605,109100.0
2010-12-15 14:00:00,18.89,18.9,18.8,18.82,164500.0,13.9605,13.9679,13.894,13.9087,164500.0
2010-12-15 14:30:00,18.82,18.9,18.75,18.85,122700.0,13.9087,13.9679,13.857,13.9309,122700.0
2010-12-15 15:00:00,18.85,18.89,18.76,18.79,158700.0,13.9309,13.9605,13.8644,13.8866,158700.0
2010-12-15 15:30:00,18.8,18.84,18.65,18.67,297900.0,13.894,13.9235,13.7831,13.7979,297900.0
2010-12-16 09:30:00,18.74,19.04,18.73,18.88,56400.0,13.8496,14.0713,13.8422,13.9531,56400.0
2010-12-16 10:00:00,18.9,19.0,18.85,18.91,51500.0,13.9679,14.0418,13.9309,13.9753,51500.0
2010-12-16 10:30:00,18.9,18.92,18.77,18.81,37700.0,13.9679,13.9827,13.8718,13.9014,37700.0
2010-12-16 11:00:00,18.82,18.98,18.79,18.95,79300.0,13.9087,14.027,13.8866,14.0048,79300.0
2010-12-16 11:30:00,18.96,18.96,18.88,18.93,36200.0,14.0122,14.0122,13.9531,13.99,36200.0
2010-12-16 12:00:00,18.92,18.92,18.87,18.89,39000.0,13.9827,13.9827,13.9457,13.9605,39000.0
2010-12-16 12:30:00,18.9,19.04,18.9,18.99,49200.0,13.9679,14.0713,13.9679,14.0344,49200.0
2010-12-16 13:00:00,18.99,19.02,18.99,18.99,47900.0,14.0344,14.0566,14.0344,14.0344,47900.0
2010-12-16 13:30:00,18.99,19.01,18.92,18.97,30000.0,14.0344,14.0492,13.9827,14.0196,30000.0
2010-12-16 14:00:00,18.98,19.01,18.92,18.93,33200.0,14.027,14.0492,13.9827,13.99,33200.0
2010-12-16 14:30:00,18.93,18.93,18.85,18.86,192300.0,13.99,13.99,13.9309,13.9383,192300.0
2010-12-16 15:00:00,18.86,18.88,18.83,18.88,94500.0,13.9383,13.9531,13.9161,13.9531,94500.0
2010-12-16 15:30:00,18.88,18.99,18.87,18.97,155600.0,13.9531,14.0344,13.9457,14.0196,155600.0
2010-12-17 09:30:00,19.03,19.04,18.85,18.99,114500.0,14.0639,14.0713,13.9309,14.0344,114500.0
2010-12-17 10:00:00,19.0,19.01,18.94,18.96,20700.0,14.0418,14.0492,13.9974,14.0122,20700.0
2010-12-17 10:30:00,18.96,19.0,18.92,18.95,52100.0,14.0122,14.0418,13.9827,14.0048,52100.0
2010-12-17 11:00:00,18.95,19.04,18.93,19.02,103000.0,14.0048,14.0713,13.99,14.0566,103000.0
2010-12-17 11:30:00,19.03,19.06,18.98,18.99,109600.0,14.0639,14.0861,14.027,14.0344,109600.0
2010-12-17 12:00:00,19.0,19.01,18.99,19.0,50000.0,14.0418,14.0492,14.0344,14.0418,50000.0
2010-12-17 12:30:00,18.99,19.0,18.99,19.0,44900.0,14.0344,14.0418,14.0344,14.0418,44900.0
2010-12-17 13:00:00,19.0,19.01,18.95,18.99,91100.0,14.0418,14.0492,14.0048,14.0344,91100.0
2010-12-17 13:30:00,18.99,19.0,18.98,18.98,61500.0,14.0344,14.0418,14.027,14.027,61500.0
2010-12-17 14:00:00,18.98,19.0,18.91,18.91,145000.0,14.027,14.0418,13.9753,13.9753,145000.0
2010-12-17 14:30:00,18.91,19.0,18.91,18.99,253000.0,13.9753,14.0418,13.9753,14.0344,253000.0
2010-12-17 15:00:00,18.99,19.11,18.94,19.08,514700.0,14.0344,14.1231,13.9974,14.1009,514700.0
2010-12-17 15:30:00,19.08,19.25,18.82,18.82,1842000.0,14.1009,14.2265,13.9087,13.9087,1842000.0
2010-12-20 09:30:00,19.01,19.22,18.95,19.14,140600.0,14.0492,14.2044,14.0048,14.1452,140600.0
2010-12-20 10:00:00,19.14,19.14,18.8,18.82,205200.0,14.1452,14.1452,13.894,13.9087,205200.0
2010-12-20 10:30:00,18.82,18.95,18.8,18.85,84000.0,13.9087,14.0048,13.894,13.9309,84000.0
2010-12-20 11:00:00,18.85,18.9,18.79,18.9,55000.0,13.9309,13.9679,13.8866,13.9679,55000.0
2010-12-20 11:30:00,18.9,18.94,18.88,18.89,40700.0,13.9679,13.9974,13.9531,13.9605,40700.0
2010-12-20 12:00:00,18.89,18.9,18.82,18.82,40500.0,13.9605,13.9679,13.9087,13.9087,40500.0
2010-12-20 12:30:00,18.82,18.85,18.77,18.84,122000.0,13.9087,13.9309,13.8718,13.9235,122000.0
2010-12-20 13:00:00,18.84,18.85,18.79,18.8,72500.0,13.9235,13.9309,13.8866,13.894,72500.0
2010-12-20 13:30:00,18.79,18.82,18.7,18.7,340300.0,13.8866,13.9087,13.8201,13.8201,340300.0
2010-12-20 14:00:00,18.7,18.74,18.69,18.73,85300.0,13.8201,13.8496,13.8127,13.8422,85300.0
2010-12-20 14:30:00,18.73,18.77,18.68,18.76,149500.0,13.8422,13.8718,13.8053,13.8644,149500.0
2010-12-20 15:00:00,18.75,18.76,18.64,18.66,567900.0,13.857,13.8644,13.7757,13.7905,567900.0
2010-12-20 15:30:00,18.65,18.66,18.52,18.55,363900.0,13.7831,13.7905,13.687,13.7092,363900.0
2010-12-21 09:30:00,18.64,19.05,18.64,19.02,323200.0,13.7757,14.0787,13.7757,14.0566,323200.0
2010-12-21 10:00:00,19.03,19.22,19.0,19.18,186800.0,14.0639,14.2044,14.0418,14.1748,186800.0
2010-12-21 10:30:00,19.19,19.27,19.19,19.26,201900.0,14.1822,14.2413,14.1822,14.2339,201900.0
2010-12-21 11:00:00,19.26,19.27,19.22,19.25,77700.0,14.2339,14.2413,14.2044,14.2265,77700.0
2010-12-21 11:30:00,19.24,19.26,19.2,19.24,70900.0,14.2191,14.2339,14.1896,14.2191,70900.0
2010-12-21 12:00:00,19.24,19.25,19.06,19.17,266900.0,14.2191,14.2265,14.0861,14.1674,266900.0
2010-12-21 12:30:00,19.16,19.23,19.16,19.21,44000.0,14.16,14.2118,14.16,14.197,44000.0
2010-12-21 13:00:00,19.21,19.27,19.2,19.25,123200.0,14.197,14.2413,14.1896,14.2265,123200.0
2010-12-21 13:30:00,19.25,19.26,19.23,19.25,121300.0,14.2265,14.2339,14.2118,14.2265,121300.0
2010-12-21 14:00:00,19.25,19.26,19.23,19.25,211900.0,14.2265,14.2339,14.2118,14.2265,211900.0
2010-12-21 14:30:00,19.25,19.26,19.19,19.25,82200.0,14.2265,14.2339,14.1822,14.2265,82200.0
2010-12-21 15:00:00,19.25,19.29,19.23,19.28,227300.0,14.2265,14.2561,14.2118,14.2487,227300.0
2010-12-21 15:30:00,19.29,19.35,19.27,19.33,306300.0,14.2561,14.3004,14.2413,14.2857,306300.0
2010-12-22 09:30:00,19.39,19.6,19.37,19.5,321800.0,14.33,14.4852,14.3152,14.4113,321800.0
2010-12-22 10:00:00,19.5,19.67,19.47,19.56,173900.0,14.4113,14.5369,14.3891,14.4556,173900.0
2010-12-22 10:30:00,19.57,19.84,19.53,19.84,94600.0,14.463,14.6626,14.4335,14.6626,94600.0
2010-12-22 11:00:00,19.85,19.99,19.77,19.98,150300.0,14.67,14.7734,14.6108,14.766,150300.0
2010-12-22 11:30:00,19.99,20.16,19.96,20.13,238500.0,14.7734,14.8991,14.7513,14.8769,238500.0
2010-12-22 12:00:00,20.13,20.15,20.05,20.1,70700.0,14.8769,14.8917,14.8178,14.8547,70700.0
2010-12-22 12:30:00,20.09,20.17,20.08,20.15,72700.0,14.8473,14.9065,14.8399,14.8917,72700.0
2010-12-22 13:00:00,20.15,20.16,20.1,20.11,58700.0,14.8917,14.8991,14.8547,14.8621,58700.0
2010-12-22 13:30:00,20.1,20.11,19.99,20.01,101700.0,14.8547,14.8621,14.7734,14.7882,101700.0
2010-12-22 14:00:00,20.0,20.02,19.96,19.99,129200.0,14.7808,14.7956,14.7513,14.7734,129200.0
2010-12-22 14:30:00,19.99,20.03,19.97,20.0,135400.0,14.7734,14.803,14.7586,14.7808,135400.0
2010-12-22 15:00:00,20.0,20.01,19.91,19.95,309800.0,14.7808,14.7882,14.7143,14.7439,309800.0
2010-12-22 15:30:00,19.94,19.95,19.85,19.94,229000.0,14.7365,14.7439,14.67,14.7365,229000.0
2010-12-23 09:30:00,19.82,19.87,19.73,19.8,80800.0,14.6478,14.6847,14.5813,14.633,80800.0
2010-12-23 10:00:00,19.8,19.81,19.64,19.65,91400.0,14.633,14.6404,14.5148,14.5222,91400.0
2010-12-23 10:30:00,19.65,19.68,19.64,19.65,54500.0,14.5222,14.5443,14.5148,14.5222,54500.0
2010-12-23 11:00:00,19.66,19.73,19.65,19.73,102800.0,14.5295,14.5813,14.5222,14.5813,102800.0
2010-12-23 11:30:00,19.72,19.74,19.66,19.68,56300.0,14.5739,14.5887,14.5295,14.5443,56300.0
2010-12-23 12:00:00,19.68,19.7,19.61,19.65,39400.0,14.5443,14.5591,14.4926,14.5222,39400.0
2010-12-23 12:30:00,19.64,19.68,19.62,19.68,49800.0,14.5148,14.5443,14.5,14.5443,49800.0
2010-12-23 13:00:00,19.69,19.74,19.69,19.73,43300.0,14.5517,14.5887,14.5517,14.5813,43300.0
2010-12-23 13:30:00,19.72,19.76,19.71,19.75,93100.0,14.5739,14.6034,14.5665,14.5961,93100.0
2010-12-23 14:00:00,19.75,19.76,19.66,19.67,58300.0,14.5961,14.6034,14.5295,14.5369,58300.0
2010-12-23 14:30:00,19.67,19.77,19.66,19.68,61200.0,14.5369,14.6108,14.5295,14.5443,61200.0
2010-12-23 15:00:00,19.68,19.69,19.6,19.62,55300.0,14.5443,14.5517,14.4852,14.5,55300.0
2010-12-23 15:30:00,19.63,19.63,19.54,19.57,161900.0,14.5074,14.5074,14.4409,14.463,161900.0
2010-12-27 09:30:00,19.55,19.78,19.37,19.66,71800.0,14.4482,14.6182,14.3152,14.5295,71800.0
2010-12-27 10:00:00,19.66,19.74,19.62,19.74,30300.0,14.5295,14.5887,14.5,14.5887,30300.0
2010-12-27 10:30:00,19.75,19.75,19.62,19.7,38800.0,14.5961,14.5961,14.5,14.5591,38800.0
2010-12-27 11:00:00,19.7,19.78,19.67,19.75,20200.0,14.5591,14.6182,14.5369,14.5961,20200.0
2010-12-27 11:30:00,19.77,19.78,19.72,19.75,23400.0,14.6108,14.6182,14.5739,14.5961,23400.0
2010-12-27 12:00:00,19.77,19.81,19.75,19.77,34200.0,14.6108,14.6404,14.5961,14.6108,34200.0
2010-12-27 12:30:00,19.77,19.81,19.74,19.79,18000.0,14.6108,14.6404,14.5887,14.6256,18000.0
2010-12-27 13:00:00,19.79,19.83,19.76,19.82,20700.0,14.6256,14.6552,14.6034,14.6478,20700.0
2010-12-27 13:30:00,19.82,19.86,19.82,19.86,33400.0,14.6478,14.6774,14.6478,14.6774,33400.0
2010-12-27 14:00:00,19.86,19.87,19.84,19.85,39600.0,14.6774,14.6847,14.6626,14.67,39600.0
2010-12-27 14:30:00,19.85,19.88,19.84,19.84,34800.0,14.67,14.6921,14.6626,14.6626,34800.0
2010-12-27 15:00:00,19.84,19.84,19.78,19.78,47900.0,14.6626,14.6626,14.6182,14.6182,47900.0
2010-12-27 15:30:00,19.78,19.84,19.77,19.84,98800.0,14.6182,14.6626,14.6108,14.6626,98800.0
2010-12-28 09:30:00,19.77,19.79,19.67,19.71,84200.0,14.6108,14.6256,14.5369,14.5665,84200.0
2010-12-28 10:00:00,19.7,19.71,19.61,19.66,54600.0,14.5591,14.5665,14.4926,14.5295,54600.0
2010-12-28 10:30:00,19.66,19.68,19.63,19.68,133900.0,14.5295,14.5443,14.5074,14.5443,133900.0
2010-12-28 11:00:00,19.68,19.74,19.68,19.73,35400.0,14.5443,14.5887,14.5443,14.5813,35400.0
2010-12-28 11:30:00,19.72,19.73,19.65,19.69,54100.0,14.5739,14.5813,14.5222,14.5517,54100.0
2010-12-28 12:00:00,19.68,19.72,19.65,19.71,23500.0,14.5443,14.5739,14.5222,14.5665,23500.0
2010-12-28 12:30:00,19.71,19.72,19.67,19.69,126100.0,14.5665,14.5739,14.5369,14.5517,126100.0
2010-12-28 13:00:00,19.7,19.76,19.67,19.75,24700.0,14.5591,14.6034,14.5369,14.5961,24700.0
2010-12-28 13:30:00,19.75,19.76,19.73,19.75,21100.0,14.5961,14.6034,14.5813,14.5961,21100.0
2010-12-28 14:00:00,19.75,19.78,19.74,19.78,42500.0,14.5961,14.6182,14.5887,14.6182,42500.0
2010-12-28 14:30:00,19.78,19.84,19.77,19.81,29900.0,14.6182,14.6626,14.6108,14.6404,29900.0
2010-12-28 15:00:00,19.82,19.82,19.75,19.81,46800.0,14.6478,14.6478,14.5961,14.6404,46800.0
2010-12-28 15:30:00,19.8,19.82,19.74,19.78,109100.0,14.633,14.6478,14.5887,14.6182,109100.0
2010-12-29 09:30:00,19.84,19.84,19.66,19.71,55000.0,14.6626,14.6626,14.5295,14.5665,55000.0
2010-12-29 10:00:00,19.71,19.72,19.59,19.6,45000.0,14.5665,14.5739,14.4778,14.4852,45000.0
2010-12-29 10:30:00,19.61,19.61,19.54,19.55,31900.0,14.4926,14.4926,14.4409,14.4482,31900.0
2010-12-29 11:00:00,19.55,19.56,19.51,19.55,54500.0,14.4482,14.4556,14.4187,14.4482,54500.0
2010-12-29 11:30:00,19.56,19.61,19.52,19.56,37600.0,14.4556,14.4926,14.4261,14.4556,37600.0
2010-12-29 12:00:00,19.56,19.57,19.52,19.55,28700.0,14.4556,14.463,14.4261,14.4482,28700.0
2010-12-29 12:30:00,19.56,19.56,19.54,19.55,28900.0,14.4556,14.4556,14.4409,14.4482,28900.0
2010-12-29 13:00:00,19.55,19.62,19.54,19.59,33400.0,14.4482,14.5,14.4409,14.4778,33400.0
2010-12-29 13:30:00,19.6,19.61,19.55,19.6,24600.0,14.4852,14.4926,14.4482,14.4852,24600.0
2010-12-29 14:00:00,19.61,19.65,19.6,19.63,28500.0,14.4926,14.5222,14.4852,14.5074,28500.0
2010-12-29 14:30:00,19.64,19.64,19.57,19.63,38800.0,14.5148,14.5148,14.463,14.5074,38800.0
2010-12-29 15:00:00,19.62,19.67,19.59,19.6,48600.0,14.5,14.5369,14.4778,14.4852,48600.0
2010-12-29 15:30:00,19.6,19.62,19.53,19.57,121700.0,14.4852,14.5,14.4335,14.463,121700.0
2010-12-30 09:30:00,19.74,20.07,19.62,19.86,229500.0,14.5887,14.8326,14.5,14.6774,229500.0
2010-12-30 10:00:00,19.88,19.96,19.81,19.93,147400.0,14.6921,14.7513,14.6404,14.7291,147400.0
2010-12-30 10:30:00,19.93,19.95,19.8,19.81,96300.0,14.7291,14.7439,14.633,14.6404,96300.0
2010-12-30 11:00:00,19.81,19.86,19.78,19.8,38400.0,14.6404,14.6774,14.6182,14.633,38400.0
2010-12-30 11:30:00,19.81,19.82,19.74,19.77,39500.0,14.6404,14.6478,14.5887,14.6108,39500.0
2010-12-30 12:00:00,19.78,19.81,19.72,19.78,49000.0,14.6182,14.6404,14.5739,14.6182,49000.0
2010-12-30 12:30:00,19.79,19.8,19.76,19.76,43900.0,14.6256,14.633,14.6034,14.6034,43900.0
2010-12-30 13:00:00,19.76,19.77,19.71,19.76,60800.0,14.6034,14.6108,14.5665,14.6034,60800.0
2010-12-30 13:30:00,19.76,19.76,19.75,19.75,26200.0,14.6034,14.6034,14.5961,14.5961,26200.0
2010-12-30 14:00:00,19.75,19.76,19.74,19.76,27900.0,14.5961,14.6034,14.5887,14.6034,27900.0
2010-12-30 14:30:00,19.76,19.76,19.75,19.75,26800.0,14.6034,14.6034,14.5961,14.5961,26800.0
2010-12-30 15:00:00,19.75,19.76,19.75,19.76,56200.0,14.5961,14.6034,14.5961,14.6034,56200.0
2010-12-30 15:30:00,19.76,19.76,19.71,19.74,116200.0,14.6034,14.6034,14.5665,14.5887,116200.0
2010-12-31 09:30:00,19.75,19.82,19.66,19.73,43800.0,14.5961,14.6478,14.5295,14.5813,43800.0
2010-12-31 10:00:00,19.74,19.75,19.64,19.64,22800.0,14.5887,14.5961,14.5148,14.5148,22800.0
2010-12-31 10:30:00,19.64,19.7,19.61,19.69,27800.0,14.5148,14.5591,14.4926,14.5517,27800.0
2010-12-31 11:00:00,19.68,19.76,19.68,19.75,58600.0,14.5443,14.6034,14.5443,14.5961,58600.0
2010-12-31 11:30:00,19.75,19.76,19.7,19.74,37200.0,14.5961,14.6034,14.5591,14.5887,37200.0
2010-12-31 12:00:00,19.75,19.76,19.74,19.74,16500.0,14.5961,14.6034,14.5887,14.5887,16500.0
2010-12-31 12:30:00,19.74,19.75,19.71,19.71,28400.0,14.5887,14.5961,14.5665,14.5665,28400.0
2010-12-31 13:00:00,19.72,19.72,19.71,19.72,7700.0,14.5739,14.5739,14.5665,14.5739,7700.0
2010-12-31 13:30:00,19.71,19.73,19.66,19.71,43500.0,14.5665,14.5813,14.5295,14.5665,43500.0
2010-12-31 14:00:00,19.71,19.72,19.67,19.69,29100.0,14.5665,14.5739,14.5369,14.5517,29100.0
2010-12-31 14:30:00,19.7,19.71,19.63,19.71,82700.0,14.5591,14.5665,14.5074,14.5665,82700.0
2010-12-31 15:00:00,19.71,19.73,19.64,19.64,70800.0,14.5665,14.5813,14.5148,14.5148,70800.0
2010-12-31 15:30:00,19.65,19.68,19.55,19.55,214800.0,14.5222,14.5443,14.4482,14.4482,214800.0
2011-01-03 09:30:00,19.77,19.89,19.6,19.75,172000.0,14.6108,14.6995,14.4852,14.5961,172000.0
2011-01-03 10:00:00,19.75,19.89,19.72,19.85,111900.0,14.5961,14.6995,14.5739,14.67,111900.0
2011-01-03 10:30:00,19.85,19.86,19.74,19.81,112200.0,14.67,14.6774,14.5887,14.6404,112200.0
2011-01-03 11:00:00,19.8,19.83,19.68,19.7,111200.0,14.633,14.6552,14.5443,14.5591,111200.0
2011-01-03 11:30:00,19.71,19.83,19.67,19.83,55500.0,14.5665,14.6552,14.5369,14.6552,55500.0
2011-01-03 12:00:00,19.83,19.84,19.68,19.68,98000.0,14.6552,14.6626,14.5443,14.5443,98000.0
2011-01-03 12:30:00,19.69,19.75,19.65,19.67,63800.0,14.5517,14.5961,14.5222,14.5369,63800.0
2011-01-03 13:00:00,19.67,19.75,19.66,19.75,56100.0,14.5369,14.5961,14.5295,14.5961,56100.0
2011-01-03 13:30:00,19.75,19.78,19.73,19.77,55600.0,14.5961,14.6182,14.5813,14.6108,55600.0
2011-01-03 14:00:00,19.76,19.82,19.73,19.74,107600.0,14.6034,14.6478,14.5813,14.5887,107600.0
2011-01-03 14:30:00,19.74,19.81,19.72,19.8,87700.0,14.5887,14.6404,14.5739,14.633,87700.0
2011-01-03 15:00:00,19.8,19.81,19.74,19.74,96300.0,14.633,14.6404,14.5887,14.5887,96300.0
2011-01-03 15:30:00,19.75,19.82,19.73,19.73,273500.0,14.5961,14.6478,14.5813,14.5813,273500.0
2011-01-04 09:30:00,19.72,19.8,19.46,19.53,210600.0,14.5739,14.633,14.3817,14.4335,210600.0
2011-01-04 10:00:00,19.53,19.58,19.47,19.56,151500.0,14.4335,14.4704,14.3891,14.4556,151500.0
2011-01-04 10:30:00,19.57,19.6,19.55,19.58,85300.0,14.463,14.4852,14.4482,14.4704,85300.0
2011-01-04 11:00:00,19.59,19.59,19.54,19.54,74300.0,14.4778,14.4778,14.4409,14.4409,74300.0
2011-01-04 11:30:00,19.54,19.57,19.43,19.43,59200.0,14.4409,14.463,14.3596,14.3596,59200.0
2011-01-04 12:00:00,19.42,19.42,19.3,19.37,102800.0,14.3522,14.3522,14.2635,14.3152,102800.0
2011-01-04 12:30:00,19.36,19.39,19.32,19.39,98600.0,14.3078,14.33,14.2783,14.33,98600.0
2011-01-04 13:00:00,19.39,19.48,19.38,19.44,51600.0,14.33,14.3965,14.3226,14.367,51600.0
2011-01-04 13:30:00,19.44,19.47,19.42,19.45,65300.0,14.367,14.3891,14.3522,14.3743,65300.0
2011-01-04 14:00:00,19.44,19.6,19.42,19.57,126100.0,14.367,14.4852,14.3522,14.463,126100.0
2011-01-04 14:30:00,19.57,19.61,19.55,19.59,95500.0,14.463,14.4926,14.4482,14.4778,95500.0
2011-01-04 15:00:00,19.59,19.65,19.56,19.64,119500.0,14.4778,14.5222,14.4556,14.5148,119500.0
2011-01-04 15:30:00,19.64,19.69,19.54,19.59,330700.0,14.5148,14.5517,14.4409,14.4778,330700.0
2011-01-05 09:30:00,19.6,19.63,19.51,19.57,142900.0,14.4852,14.5074,14.4187,14.463,142900.0
2011-01-05 10:00:00,19.58,19.62,19.56,19.59,226700.0,14.4704,14.5,14.4556,14.4778,226700.0
2011-01-05 10:30:00,19.6,19.69,19.58,19.66,149800.0,14.4852,14.5517,14.4704,14.5295,149800.0
2011-01-05 11:00:00,19.67,19.75,19.66,19.74,98700.0,14.5369,14.5961,14.5295,14.5887,98700.0
2011-01-05 11:30:00,19.74,19.8,19.74,19.77,102200.0,14.5887,14.633,14.5887,14.6108,102200.0
2011-01-05 12:00:00,19.76,19.9,19.75,19.89,210100.0,14.6034,14.7069,14.5961,14.6995,210100.0
2011-01-05 12:30:00,19.88,19.94,19.85,19.93,167900.0,14.6921,14.7365,14.67,14.7291,167900.0
2011-01-05 13:00:00,19.93,20.0,19.92,19.98,165500.0,14.7291,14.7808,14.7217,14.766,165500.0
2011-01-05 13:30:00,19.99,20.0,19.92,19.95,184500.0,14.7734,14.7808,14.7217,14.7439,184500.0
2011-01-05 14:00:00,19.95,19.99,19.93,19.99,216500.0,14.7439,14.7734,14.7291,14.7734,216500.0
2011-01-05 14:30:00,19.99,20.02,19.93,19.96,411300.0,14.7734,14.7956,14.7291,14.7513,411300.0
2011-01-05 15:00:00,19.96,20.17,19.96,20.11,269500.0,14.7513,14.9065,14.7513,14.8621,269500.0
2011-01-05 15:30:00,20.11,20.27,20.1,20.26,465000.0,14.8621,14.9804,14.8547,14.973,465000.0
2011-01-06 09:30:00,20.25,20.25,20.07,20.14,403500.0,14.9656,14.9656,14.8326,14.8843,403500.0
2011-01-06 10:00:00,20.13,20.3,20.13,20.15,122300.0,14.8769,15.0025,14.8769,14.8917,122300.0
2011-01-06 10:30:00,20.16,20.23,20.11,20.14,109200.0,14.8991,14.9508,14.8621,14.8843,109200.0
2011-01-06 11:00:00,20.14,20.17,20.07,20.09,305100.0,14.8843,14.9065,14.8326,14.8473,305100.0
2011-01-06 11:30:00,20.09,20.2,20.08,20.15,102700.0,14.8473,14.9286,14.8399,14.8917,102700.0
2011-01-06 12:00:00,20.14,20.17,20.0,20.15,95700.0,14.8843,14.9065,14.7808,14.8917,95700.0
2011-01-06 12:30:00,20.14,20.24,20.13,20.24,86200.0,14.8843,14.9582,14.8769,14.9582,86200.0
2011-01-06 13:00:00,20.23,20.25,20.15,20.24,117100.0,14.9508,14.9656,14.8917,14.9582,117100.0
2011-01-06 13:30:00,20.25,20.29,20.2,20.29,93800.0,14.9656,14.9951,14.9286,14.9951,93800.0
2011-01-06 14:00:00,20.29,20.3,20.2,20.29,127500.0,14.9951,15.0025,14.9286,14.9951,127500.0
2011-01-06 14:30:00,20.29,20.39,20.2,20.37,354800.0,14.9951,15.069,14.9286,15.0543,354800.0
2011-01-06 15:00:00,20.37,20.45,20.29,20.37,357700.0,15.0543,15.1134,14.9951,15.0543,357700.0
2011-01-06 15:30:00,20.36,20.45,20.31,20.35,545700.0,15.0469,15.1134,15.0099,15.0395,545700.0
2011-01-07 09:30:00,20.45,20.67,20.4,20.61,469800.0,15.1134,15.276,15.0764,15.2316,469800.0
2011-01-07 10:00:00,20.6,20.88,20.55,20.69,384100.0,15.2242,15.4312,15.1873,15.2908,384100.0
2011-01-07 10:30:00,20.7,20.73,20.35,20.35,226100.0,15.2981,15.3203,15.0395,15.0395,226100.0
2011-01-07 11:00:00,20.35,20.55,20.2,20.3,314800.0,15.0395,15.1873,14.9286,15.0025,314800.0
2011-01-07 11:30:00,20.31,20.46,20.21,20.42,177800.0,15.0099,15.1208,14.936,15.0912,177800.0
2011-01-07 12:00:00,20.42,20.43,20.24,20.25,178700.0,15.0912,15.0986,14.9582,14.9656,178700.0
2011-01-07 12:30:00,20.25,20.29,19.93,20.25,236700.0,14.9656,14.9951,14.7291,14.9656,236700.0
2011-01-07 13:00:00,20.24,20.32,20.1,20.2,100100.0,14.9582,15.0173,14.8547,14.9286,100100.0
2011-01-07 13:30:00,20.2,20.28,20.14,20.17,75500.0,14.9286,14.9877,14.8843,14.9065,75500.0
2011-01-07 14:00:00,20.17,20.28,20.16,20.27,91100.0,14.9065,14.9877,14.8991,14.9804,91100.0
2011-01-07 14:30:00,20.25,20.34,20.22,20.3,86300.0,14.9656,15.0321,14.9434,15.0025,86300.0
2011-01-07 15:00:00,20.3,20.36,20.23,20.29,165700.0,15.0025,15.0469,14.9508,14.9951,165700.0
2011-01-07 15:30:00,20.29,20.35,20.2,20.24,367600.0,14.9951,15.0395,14.9286,14.9582,367600.0
2011-01-10 09:30:00,20.2,20.29,20.01,20.07,106300.0,14.9286,14.9951,14.7882,14.8326,106300.0
2011-01-10 10:00:00,20.06,20.11,19.96,20.1,127900.0,14.8252,14.8621,14.7513,14.8547,127900.0
2011-01-10 10:30:00,20.11,20.21,20.05,20.11,79800.0,14.8621,14.936,14.8178,14.8621,79800.0
2011-01-10 11:00:00,20.12,20.23,19.97,20.2,106100.0,14.8695,14.9508,14.7586,14.9286,106100.0
2011-01-10 11:30:00,20.2,20.35,20.14,20.35,63200.0,14.9286,15.0395,14.8843,15.0395,63200.0
2011-01-10 12:00:00,20.34,20.36,20.18,20.34,73300.0,15.0321,15.0469,14.9138,15.0321,73300.0
2011-01-10 12:30:00,20.34,20.4,20.28,20.38,51400.0,15.0321,15.0764,14.9877,15.0617,51400.0
2011-01-10 13:00:00,20.37,20.45,20.37,20.44,49300.0,15.0543,15.1134,15.0543,15.106,49300.0
2011-01-10 13:30:00,20.44,20.51,20.4,20.43,82100.0,15.106,15.1577,15.0764,15.0986,82100.0
2011-01-10 14:00:00,20.43,20.51,20.35,20.49,103500.0,15.0986,15.1577,15.0395,15.1429,103500.0
2011-01-10 14:30:00,20.5,20.53,20.49,20.52,44600.0,15.1503,15.1725,15.1429,15.1651,44600.0
2011-01-10 15:00:00,20.52,20.57,20.49,20.52,84900.0,15.1651,15.2021,15.1429,15.1651,84900.0
2011-01-10 15:30:00,20.52,20.52,20.41,20.41,215000.0,15.1651,15.1651,15.0838,15.0838,215000.0
2011-01-11 09:30:00,20.68,20.87,20.59,20.79,332100.0,15.2834,15.4238,15.2169,15.3647,332100.0
2011-01-11 10:00:00,20.79,20.8,20.55,20.64,114500.0,15.3647,15.3721,15.1873,15.2538,114500.0
2011-01-11 10:30:00,20.63,20.63,20.45,20.56,83100.0,15.2464,15.2464,15.1134,15.1947,83100.0
2011-01-11 11:00:00,20.55,20.67,20.54,20.56,73900.0,15.1873,15.276,15.1799,15.1947,73900.0
2011-01-11 11:30:00,20.57,20.58,20.5,20.54,64900.0,15.2021,15.2095,15.1503,15.1799,64900.0
2011-01-11 12:00:00,20.55,20.58,20.5,20.56,53300.0,15.1873,15.2095,15.1503,15.1947,53300.0
2011-01-11 12:30:00,20.55,20.57,20.51,20.57,50900.0,15.1873,15.2021,15.1577,15.2021,50900.0
2011-01-11 13:00:00,20.56,20.59,20.49,20.52,90600.0,15.1947,15.2169,15.1429,15.1651,90600.0
2011-01-11 13:30:00,20.52,20.54,20.35,20.36,59400.0,15.1651,15.1799,15.0395,15.0469,59400.0
2011-01-11 14:00:00,20.36,20.49,20.31,20.48,53700.0,15.0469,15.1429,15.0099,15.1356,53700.0
2011-01-11 14:30:00,20.49,20.54,20.43,20.51,70800.0,15.1429,15.1799,15.0986,15.1577,70800.0
2011-01-11 15:00:00,20.51,20.59,20.5,20.53,124300.0,15.1577,15.2169,15.1503,15.1725,124300.0
2011-01-11 15:30:00,20.53,20.66,20.51,20.63,136200.0,15.1725,15.2686,15.1577,15.2464,136200.0
2011-01-12 09:30:00,20.84,20.93,20.7,20.81,103600.0,15.4016,15.4681,15.2981,15.3794,103600.0
2011-01-12 10:00:00,20.82,20.94,20.79,20.91,68200.0,15.3868,15.4755,15.3647,15.4533,68200.0
2011-01-12 10:30:00,20.91,20.92,20.8,20.87,52800.0,15.4533,15.4607,15.3721,15.4238,52800.0
2011-01-12 11:00:00,20.87,20.9,20.8,20.89,64100.0,15.4238,15.446,15.3721,15.4386,64100.0
2011-01-12 11:30:00,20.89,20.94,20.88,20.92,61500.0,15.4386,15.4755,15.4312,15.4607,61500.0
2011-01-12 12:00:00,20.91,20.93,20.87,20.87,52400.0,15.4533,15.4681,15.4238,15.4238,52400.0
2011-01-12 12:30:00,20.86,20.87,20.78,20.84,52100.0,15.4164,15.4238,15.3573,15.4016,52100.0
2011-01-12 13:00:00,20.83,20.86,20.79,20.83,46700.0,15.3942,15.4164,15.3647,15.3942,46700.0
2011-01-12 13:30:00,20.82,20.83,20.76,20.76,93200.0,15.3868,15.3942,15.3425,15.3425,93200.0
2011-01-12 14:00:00,20.76,20.81,20.73,20.8,60900.0,15.3425,15.3794,15.3203,15.3721,60900.0
2011-01-12 14:30:00,20.8,20.81,20.78,20.8,61200.0,15.3721,15.3794,15.3573,15.3721,61200.0
2011-01-12 15:00:00,20.8,20.81,20.67,20.7,96100.0,15.3721,15.3794,15.276,15.2981,96100.0
2011-01-12 15:30:00,20.7,20.78,20.68,20.78,173100.0,15.2981,15.3573,15.2834,15.3573,173100.0
2011-01-13 09:30:00,20.81,20.81,20.5,20.58,94200.0,15.3794,15.3794,15.1503,15.2095,94200.0
2011-01-13 10:00:00,20.58,20.58,20.44,20.45,40800.0,15.2095,15.2095,15.106,15.1134,40800.0
2011-01-13 10:30:00,20.45,20.55,20.41,20.54,50400.0,15.1134,15.1873,15.0838,15.1799,50400.0
2011-01-13 11:00:00,20.54,20.64,20.54,20.63,55200.0,15.1799,15.2538,15.1799,15.2464,55200.0
2011-01-13 11:30:00,20.63,20.7,20.63,20.63,69400.0,15.2464,15.2981,15.2464,15.2464,69400.0
2011-01-13 12:00:00,20.63,20.65,20.52,20.59,85500.0,15.2464,15.2612,15.1651,15.2169,85500.0
2011-01-13 12:30:00,20.59,20.59,20.45,20.45,36700.0,15.2169,15.2169,15.1134,15.1134,36700.0
2011-01-13 13:00:00,20.45,20.51,20.41,20.48,51200.0,15.1134,15.1577,15.0838,15.1356,51200.0
2011-01-13 13:30:00,20.47,20.51,20.47,20.5,50000.0,15.1282,15.1577,15.1282,15.1503,50000.0
2011-01-13 14:00:00,20.5,20.56,20.5,20.51,68600.0,15.1503,15.1947,15.1503,15.1577,68600.0
2011-01-13 14:30:00,20.52,20.59,20.51,20.55,133400.0,15.1651,15.2169,15.1577,15.1873,133400.0
2011-01-13 15:00:00,20.54,20.62,20.54,20.58,97300.0,15.1799,15.239,15.1799,15.2095,97300.0
2011-01-13 15:30:00,20.57,20.64,20.55,20.64,218700.0,15.2021,15.2538,15.1873,15.2538,218700.0
2011-01-14 09:30:00,20.64,20.82,20.5,20.77,67900.0,15.2538,15.3868,15.1503,15.3499,67900.0
2011-01-14 10:00:00,20.78,20.95,20.78,20.83,178500.0,15.3573,15.4829,15.3573,15.3942,178500.0
2011-01-14 10:30:00,20.83,20.96,20.82,20.89,154800.0,15.3942,15.4903,15.3868,15.4386,154800.0
2011-01-14 11:00:00,20.89,21.19,20.88,21.19,149100.0,15.4386,15.6603,15.4312,15.6603,149100.0
2011-01-14 11:30:00,21.18,21.36,21.18,21.34,180800.0,15.6529,15.7859,15.6529,15.7711,180800.0
2011-01-14 12:00:00,21.34,21.44,21.28,21.41,172700.0,15.7711,15.845,15.7268,15.8229,172700.0
2011-01-14 12:30:00,21.41,21.46,21.37,21.45,73300.0,15.8229,15.8598,15.7933,15.8524,73300.0
2011-01-14 13:00:00,21.45,21.48,21.4,21.43,228000.0,15.8524,15.8746,15.8155,15.8376,228000.0
2011-01-14 13:30:00,21.42,21.44,21.38,21.4,92500.0,15.8303,15.845,15.8007,15.8155,92500.0
2011-01-14 14:00:00,21.39,21.44,21.37,21.4,174400.0,15.8081,15.845,15.7933,15.8155,174400.0
2011-01-14 14:30:00,21.4,21.4,21.37,21.39,199100.0,15.8155,15.8155,15.7933,15.8081,199100.0
2011-01-14 15:00:00,21.39,21.4,21.23,21.24,435500.0,15.8081,15.8155,15.6898,15.6972,435500.0
2011-01-14 15:30:00,21.24,21.34,21.24,21.3,520100.0,15.6972,15.7711,15.6972,15.7416,520100.0
2011-01-18 09:30:00,21.33,21.33,21.09,21.12,107400.0,15.7637,15.7637,15.5864,15.6085,107400.0
2011-01-18 10:00:00,21.12,21.12,20.96,21.1,182600.0,15.6085,15.6085,15.4903,15.5938,182600.0
2011-01-18 10:30:00,21.11,21.24,21.1,21.23,162500.0,15.6012,15.6972,15.5938,15.6898,162500.0
2011-01-18 11:00:00,21.23,21.26,21.16,21.26,93600.0,15.6898,15.712,15.6381,15.712,93600.0
2011-01-18 11:30:00,21.26,21.27,21.23,21.25,122600.0,15.712,15.7194,15.6898,15.7046,122600.0
2011-01-18 12:00:00,21.26,21.3,21.25,21.27,98200.0,15.712,15.7416,15.7046,15.7194,98200.0
2011-01-18 12:30:00,21.27,21.32,21.27,21.32,69000.0,15.7194,15.7564,15.7194,15.7564,69000.0
2011-01-18 13:00:00,21.31,21.35,21.31,21.35,83600.0,15.749,15.7785,15.749,15.7785,83600.0
2011-01-18 13:30:00,21.35,21.35,21.28,21.3,57500.0,15.7785,15.7785,15.7268,15.7416,57500.0
2011-01-18 14:00:00,21.29,21.33,21.28,21.3,64400.0,15.7342,15.7637,15.7268,15.7416,64400.0
2011-01-18 14:30:00,21.3,21.33,21.29,21.29,71400.0,15.7416,15.7637,15.7342,15.7342,71400.0
2011-01-18 15:00:00,21.3,21.35,21.25,21.34,102500.0,15.7416,15.7785,15.7046,15.7711,102500.0
2011-01-18 15:30:00,21.35,21.44,21.33,21.44,601100.0,15.7785,15.845,15.7637,15.845,601100.0
2011-01-19 09:30:00,21.3,21.4,21.09,21.13,96000.0,15.7416,15.8155,15.5864,15.6159,96000.0
2011-01-19 10:00:00,21.13,21.19,20.96,21.0,113800.0,15.6159,15.6603,15.4903,15.5199,113800.0
2011-01-19 10:30:00,20.99,21.07,20.95,21.02,54100.0,15.5125,15.5716,15.4829,15.5346,54100.0
2011-01-19 11:00:00,21.01,21.05,20.93,21.02,66700.0,15.5272,15.5568,15.4681,15.5346,66700.0
2011-01-19 11:30:00,21.02,21.07,20.98,20.99,44300.0,15.5346,15.5716,15.5051,15.5125,44300.0
2011-01-19 12:00:00,21.0,21.14,20.99,21.11,71300.0,15.5199,15.6233,15.5125,15.6012,71300.0
2011-01-19 12:30:00,21.11,21.12,21.0,21.06,115100.0,15.6012,15.6085,15.5199,15.5642,115100.0
2011-01-19 13:00:00,21.06,21.16,21.04,21.16,80200.0,15.5642,15.6381,15.5494,15.6381,80200.0
2011-01-19 13:30:00,21.15,21.16,21.02,21.05,42900.0,15.6307,15.6381,15.5346,15.5568,42900.0
2011-01-19 14:00:00,21.06,21.09,20.96,21.01,102800.0,15.5642,15.5864,15.4903,15.5272,102800.0
2011-01-19 14:30:00,20.99,21.02,20.95,21.01,113700.0,15.5125,15.5346,15.4829,15.5272,113700.0
2011-01-19 15:00:00,21.0,21.02,20.95,20.95,129500.0,15.5199,15.5346,15.4829,15.4829,129500.0
2011-01-19 15:30:00,20.95,20.96,20.84,20.88,217200.0,15.4829,15.4903,15.4016,15.4312,217200.0
2011-01-20 09:30:00,20.7,20.9,20.5,20.87,82400.0,15.2981,15.446,15.1503,15.4238,82400.0
2011-01-20 10:00:00,20.85,20.95,20.8,20.84,86200.0,15.409,15.4829,15.3721,15.4016,86200.0
2011-01-20 10:30:00,20.84,20.9,20.66,20.69,72300.0,15.4016,15.446,15.2686,15.2908,72300.0
2011-01-20 11:00:00,20.69,20.73,20.63,20.64,47400.0,15.2908,15.3203,15.2464,15.2538,47400.0
2011-01-20 11:30:00,20.64,20.66,20.49,20.52,126200.0,15.2538,15.2686,15.1429,15.1651,126200.0
2011-01-20 12:00:00,20.54,20.82,20.53,20.77,64800.0,15.1799,15.3868,15.1725,15.3499,64800.0
2011-01-20 12:30:00,20.77,20.79,20.68,20.69,82600.0,15.3499,15.3647,15.2834,15.2908,82600.0
2011-01-20 13:00:00,20.68,20.76,20.64,20.64,112000.0,15.2834,15.3425,15.2538,15.2538,112000.0
2011-01-20 13:30:00,20.63,20.72,20.61,20.72,73100.0,15.2464,15.3129,15.2316,15.3129,73100.0
2011-01-20 14:00:00,20.72,20.81,20.67,20.77,94800.0,15.3129,15.3794,15.276,15.3499,94800.0
2011-01-20 14:30:00,20.76,20.78,20.7,20.76,87400.0,15.3425,15.3573,15.2981,15.3425,87400.0
2011-01-20 15:00:00,20.76,20.76,20.61,20.62,139400.0,15.3425,15.3425,15.2316,15.239,139400.0
2011-01-20 15:30:00,20.62,20.66,20.55,20.61,338000.0,15.239,15.2686,15.1873,15.2316,338000.0
2011-01-21 09:30:00,20.75,20.91,20.65,20.9,92900.0,15.3351,15.4533,15.2612,15.446,92900.0
2011-01-21 10:00:00,20.9,20.92,20.76,20.83,61000.0,15.446,15.4607,15.3425,15.3942,61000.0
2011-01-21 10:30:00,20.84,20.95,20.81,20.94,62300.0,15.4016,15.4829,15.3794,15.4755,62300.0
2011-01-21 11:00:00,20.94,20.95,20.81,20.87,57600.0,15.4755,15.4829,15.3794,15.4238,57600.0
2011-01-21 11:30:00,20.86,20.87,20.72,20.85,41800.0,15.4164,15.4238,15.3129,15.409,41800.0
2011-01-21 12:00:00,20.85,20.85,20.71,20.71,59300.0,15.409,15.409,15.3055,15.3055,59300.0
2011-01-21 12:30:00,20.72,20.72,20.61,20.65,62000.0,15.3129,15.3129,15.2316,15.2612,62000.0
2011-01-21 13:00:00,20.66,20.78,20.64,20.77,72600.0,15.2686,15.3573,15.2538,15.3499,72600.0
2011-01-21 13:30:00,20.78,20.82,20.74,20.81,97400.0,15.3573,15.3868,15.3277,15.3794,97400.0
2011-01-21 14:00:00,20.81,20.81,20.75,20.77,87300.0,15.3794,15.3794,15.3351,15.3499,87300.0
2011-01-21 14:30:00,20.76,20.78,20.71,20.72,101900.0,15.3425,15.3573,15.3055,15.3129,101900.0
2011-01-21 15:00:00,20.72,20.83,20.72,20.8,129000.0,15.3129,15.3942,15.3129,15.3721,129000.0
2011-01-21 15:30:00,20.81,20.81,20.75,20.8,191100.0,15.3794,15.3794,15.3351,15.3721,191100.0
2011-01-24 09:30:00,20.81,20.81,20.55,20.55,156500.0,15.3794,15.3794,15.1873,15.1873,156500.0
2011-01-24 10:00:00,20.54,20.65,20.44,20.44,74600.0,15.1799,15.2612,15.106,15.106,74600.0
2011-01-24 10:30:00,20.44,20.61,20.41,20.54,78600.0,15.106,15.2316,15.0838,15.1799,78600.0
2011-01-24 11:00:00,20.54,20.54,20.38,20.38,112500.0,15.1799,15.1799,15.0617,15.0617,112500.0
2011-01-24 11:30:00,20.39,20.45,20.32,20.33,86200.0,15.069,15.1134,15.0173,15.0247,86200.0
2011-01-24 12:00:00,20.33,20.41,20.3,20.4,129400.0,15.0247,15.0838,15.0025,15.0764,129400.0
2011-01-24 12:30:00,20.4,20.42,20.33,20.33,64000.0,15.0764,15.0912,15.0247,15.0247,64000.0
2011-01-24 13:00:00,20.34,20.43,20.34,20.35,76700.0,15.0321,15.0986,15.0321,15.0395,76700.0
2011-01-24 13:30:00,20.35,20.37,20.26,20.3,164300.0,15.0395,15.0543,14.973,15.0025,164300.0
2011-01-24 14:00:00,20.3,20.35,20.28,20.29,120000.0,15.0025,15.0395,14.9877,14.9951,120000.0
2011-01-24 14:30:00,20.3,20.36,20.29,20.33,84100.0,15.0025,15.0469,14.9951,15.0247,84100.0
2011-01-24 15:00:00,20.33,20.34,20.19,20.19,127200.0,15.0247,15.0321,14.9212,14.9212,127200.0
2011-01-24 15:30:00,20.2,20.32,20.19,20.31,191000.0,14.9286,15.0173,14.9212,15.0099,191000.0
2011-01-25 09:30:00,20.29,20.39,20.13,20.35,162400.0,14.9951,15.069,14.8769,15.0395,162400.0
2011-01-25 10:00:00,20.36,20.42,20.27,20.35,146300.0,15.0469,15.0912,14.9804,15.0395,146300.0
2011-01-25 10:30:00,20.35,20.58,20.35,20.58,251900.0,15.0395,15.2095,15.0395,15.2095,251900.0
2011-01-25 11:00:00,20.57,20.59,20.35,20.43,140500.0,15.2021,15.2169,15.0395,15.0986,140500.0
2011-01-25 11:30:00,20.43,20.47,20.38,20.43,75100.0,15.0986,15.1282,15.0617,15.0986,75100.0
2011-01-25 12:00:00,20.44,20.58,20.44,20.45,72100.0,15.106,15.2095,15.106,15.1134,72100.0
2011-01-25 12:30:00,20.45,20.5,20.42,20.45,38000.0,15.1134,15.1503,15.0912,15.1134,38000.0
2011-01-25 13:00:00,20.45,20.48,20.43,20.45,28000.0,15.1134,15.1356,15.0986,15.1134,28000.0
2011-01-25 13:30:00,20.45,20.48,20.4,20.46,48300.0,15.1134,15.1356,15.0764,15.1208,48300.0
2011-01-25 14:00:00,20.45,20.46,20.35,20.36,67600.0,15.1134,15.1208,15.0395,15.0469,67600.0
2011-01-25 14:30:00,20.36,20.4,20.3,20.35,73900.0,15.0469,15.0764,15.0025,15.0395,73900.0
2011-01-25 15:00:00,20.34,20.45,20.32,20.45,123400.0,15.0321,15.1134,15.0173,15.1134,123400.0
2011-01-25 15:30:00,20.45,20.55,20.4,20.55,253200.0,15.1134,15.1873,15.0764,15.1873,253200.0
2011-01-26 09:30:00,21.26,21.73,21.18,21.71,663700.0,15.712,16.0594,15.6529,16.0446,663700.0
2011-01-26 10:00:00,21.7,22.19,21.68,22.14,385700.0,16.0372,16.3993,16.0224,16.3624,385700.0
2011-01-26 10:30:00,22.16,22.38,21.95,22.0,237600.0,16.3771,16.5397,16.2219,16.2589,237600.0
2011-01-26 11:00:00,22.02,22.16,21.9,21.92,185900.0,16.2737,16.3771,16.185,16.1998,185900.0
2011-01-26 11:30:00,21.92,22.13,21.7,21.77,247900.0,16.1998,16.355,16.0372,16.0889,247900.0
2011-01-26 12:00:00,21.78,21.97,21.7,21.84,129900.0,16.0963,16.2367,16.0372,16.1407,129900.0
2011-01-26 12:30:00,21.85,21.93,21.6,21.71,175200.0,16.148,16.2072,15.9633,16.0446,175200.0
2011-01-26 13:00:00,21.7,21.72,21.59,21.65,153200.0,16.0372,16.052,15.9559,16.0002,153200.0
2011-01-26 13:30:00,21.64,21.85,21.64,21.78,79000.0,15.9928,16.148,15.9928,16.0963,79000.0
2011-01-26 14:00:00,21.78,21.98,21.71,21.9,139900.0,16.0963,16.2441,16.0446,16.185,139900.0
2011-01-26 14:30:00,21.91,21.95,21.75,21.8,103300.0,16.1924,16.2219,16.0741,16.1111,103300.0
2011-01-26 15:00:00,21.8,21.84,21.73,21.8,160200.0,16.1111,16.1407,16.0594,16.1111,160200.0
2011-01-26 15:30:00,21.8,21.84,21.73,21.83,306600.0,16.1111,16.1407,16.0594,16.1333,306600.0
2011-01-27 09:30:00,21.88,21.99,21.61,21.87,133300.0,16.1702,16.2515,15.9707,16.1628,133300.0
2011-01-27 10:00:00,21.87,21.9,21.69,21.79,96000.0,16.1628,16.185,16.0298,16.1037,96000.0
2011-01-27 10:30:00,21.78,21.85,21.72,21.82,87600.0,16.0963,16.148,16.052,16.1259,87600.0
2011-01-27 11:00:00,21.81,21.84,21.7,21.73,135100.0,16.1185,16.1407,16.0372,16.0594,135100.0
2011-01-27 11:30:00,21.74,21.81,21.68,21.77,140900.0,16.0667,16.1185,16.0224,16.0889,140900.0
2011-01-27 12:00:00,21.76,21.81,21.74,21.8,86800.0,16.0815,16.1185,16.0667,16.1111,86800.0
2011-01-27 12:30:00,21.8,21.86,21.79,21.82,50900.0,16.1111,16.1554,16.1037,16.1259,50900.0
2011-01-27 13:00:00,21.81,21.9,21.8,21.88,59300.0,16.1185,16.185,16.1111,16.1702,59300.0
2011-01-27 13:30:00,21.88,21.88,21.81,21.84,63900.0,16.1702,16.1702,16.1185,16.1407,63900.0
2011-01-27 14:00:00,21.85,21.97,21.84,21.92,162400.0,16.148,16.2367,16.1407,16.1998,162400.0
2011-01-27 14:30:00,21.92,22.02,21.92,22.01,101000.0,16.1998,16.2737,16.1998,16.2663,101000.0
2011-01-27 15:00:00,22.01,22.01,21.89,21.95,130900.0,16.2663,16.2663,16.1776,16.2219,130900.0
2011-01-27 15:30:00,21.95,21.99,21.93,21.99,319400.0,16.2219,16.2515,16.2072,16.2515,319400.0
2011-01-28 09:30:00,21.64,22.2,21.6,21.96,226300.0,15.9928,16.4067,15.9633,16.2293,226300.0
2011-01-28 10:00:00,21.96,22.03,21.83,21.84,210100.0,16.2293,16.2811,16.1333,16.1407,210100.0
2011-01-28 10:30:00,21.84,22.01,21.69,21.74,180800.0,16.1407,16.2663,16.0298,16.0667,180800.0
2011-01-28 11:00:00,21.75,21.96,21.73,21.9,269800.0,16.0741,16.2293,16.0594,16.185,269800.0
2011-01-28 11:30:00,21.89,21.92,21.64,21.7,130800.0,16.1776,16.1998,15.9928,16.0372,130800.0
2011-01-28 12:00:00,21.68,21.75,21.6,21.66,143700.0,16.0224,16.0741,15.9633,16.0076,143700.0
2011-01-28 12:30:00,21.65,21.88,21.64,21.88,95300.0,16.0002,16.1702,15.9928,16.1702,95300.0
2011-01-28 13:00:00,21.88,21.89,21.74,21.76,97100.0,16.1702,16.1776,16.0667,16.0815,97100.0
2011-01-28 13:30:00,21.76,21.93,21.74,21.92,65100.0,16.0815,16.2072,16.0667,16.1998,65100.0
2011-01-28 14:00:00,21.9,21.91,21.69,21.76,68000.0,16.185,16.1924,16.0298,16.0815,68000.0
2011-01-28 14:30:00,21.75,21.85,21.72,21.8,53700.0,16.0741,16.148,16.052,16.1111,53700.0
2011-01-28 15:00:00,21.8,21.82,21.64,21.67,151100.0,16.1111,16.1259,15.9928,16.015,151100.0
2011-01-28 15:30:00,21.67,21.69,21.53,21.56,393700.0,16.015,16.0298,15.9116,15.9337,393700.0
2011-01-31 09:30:00,21.63,21.71,21.5,21.55,59400.0,15.9855,16.0446,15.8894,15.9263,59400.0
2011-01-31 10:00:00,21.58,21.66,21.54,21.62,47900.0,15.9485,16.0076,15.9189,15.9781,47900.0
2011-01-31 10:30:00,21.62,21.7,21.62,21.68,39200.0,15.9781,16.0372,15.9781,16.0224,39200.0
2011-01-31 11:00:00,21.67,21.86,21.67,21.83,32200.0,16.015,16.1554,16.015,16.1333,32200.0
2011-01-31 11:30:00,21.83,21.85,21.73,21.74,67300.0,16.1333,16.148,16.0594,16.0667,67300.0
2011-01-31 12:00:00,21.74,21.82,21.73,21.82,42200.0,16.0667,16.1259,16.0594,16.1259,42200.0
2011-01-31 12:30:00,21.82,21.83,21.73,21.77,31100.0,16.1259,16.1333,16.0594,16.0889,31100.0
2011-01-31 13:00:00,21.77,21.81,21.72,21.73,35900.0,16.0889,16.1185,16.052,16.0594,35900.0
2011-01-31 13:30:00,21.73,21.75,21.7,21.7,49100.0,16.0594,16.0741,16.0372,16.0372,49100.0
2011-01-31 14:00:00,21.7,21.75,21.64,21.64,53700.0,16.0372,16.0741,15.9928,15.9928,53700.0
2011-01-31 14:30:00,21.64,21.73,21.59,21.69,69700.0,15.9928,16.0594,15.9559,16.0298,69700.0
2011-01-31 15:00:00,21.7,21.73,21.62,21.66,138500.0,16.0372,16.0594,15.9781,16.0076,138500.0
2011-01-31 15:30:00,21.65,21.72,21.61,21.7,285900.0,16.0002,16.052,15.9707,16.0372,285900.0
2011-02-01 09:30:00,22.0,22.0,21.85,22.0,85100.0,16.2589,16.2589,16.148,16.2589,85100.0
2011-02-01 10:00:00,22.0,22.04,21.91,21.91,105800.0,16.2589,16.2885,16.1924,16.1924,105800.0
2011-02-01 10:30:00,21.91,21.95,21.89,21.89,46200.0,16.1924,16.2219,16.1776,16.1776,46200.0
2011-02-01 11:00:00,21.9,21.92,21.85,21.91,31900.0,16.185,16.1998,16.148,16.1924,31900.0
2011-02-01 11:30:00,21.91,22.06,21.91,22.01,124400.0,16.1924,16.3032,16.1924,16.2663,124400.0
2011-02-01 12:00:00,22.01,22.03,21.97,22.0,106400.0,16.2663,16.2811,16.2367,16.2589,106400.0
2011-02-01 12:30:00,22.01,22.02,21.96,22.01,78300.0,16.2663,16.2737,16.2293,16.2663,78300.0
2011-02-01 13:00:00,22.01,22.02,21.94,21.96,77200.0,16.2663,16.2737,16.2146,16.2293,77200.0
2011-02-01 13:30:00,21.96,22.0,21.94,21.98,55900.0,16.2293,16.2589,16.2146,16.2441,55900.0
2011-02-01 14:00:00,21.98,22.01,21.98,22.01,120000.0,16.2441,16.2663,16.2441,16.2663,120000.0
2011-02-01 14:30:00,22.02,22.03,21.99,22.0,83300.0,16.2737,16.2811,16.2515,16.2589,83300.0
2011-02-01 15:00:00,22.01,22.01,21.99,22.0,234000.0,16.2663,16.2663,16.2515,16.2589,234000.0
2011-02-01 15:30:00,22.0,22.01,21.91,21.94,267400.0,16.2589,16.2663,16.1924,16.2146,267400.0
2011-02-02 09:30:00,21.87,22.07,21.79,22.05,88900.0,16.1628,16.3106,16.1037,16.2959,88900.0
2011-02-02 10:00:00,22.06,22.08,21.9,21.98,73200.0,16.3032,16.318,16.185,16.2441,73200.0
2011-02-02 10:30:00,21.98,22.1,21.98,22.08,51100.0,16.2441,16.3328,16.2441,16.318,51100.0
2011-02-02 11:00:00,22.08,22.13,22.05,22.07,106700.0,16.318,16.355,16.2959,16.3106,106700.0
2011-02-02 11:30:00,22.07,22.15,22.06,22.1,60400.0,16.3106,16.3698,16.3032,16.3328,60400.0
2011-02-02 12:00:00,22.1,22.12,22.03,22.08,39400.0,16.3328,16.3476,16.2811,16.318,39400.0
2011-02-02 12:30:00,22.08,22.13,22.05,22.07,26700.0,16.318,16.355,16.2959,16.3106,26700.0
2011-02-02 13:00:00,22.06,22.1,22.0,22.03,42700.0,16.3032,16.3328,16.2589,16.2811,42700.0
2011-02-02 13:30:00,22.03,22.05,21.98,22.02,41900.0,16.2811,16.2959,16.2441,16.2737,41900.0
2011-02-02 14:00:00,22.0,22.04,21.96,22.02,47400.0,16.2589,16.2885,16.2293,16.2737,47400.0
2011-02-02 14:30:00,22.02,22.05,22.0,22.01,62800.0,16.2737,16.2959,16.2589,16.2663,62800.0
2011-02-02 15:00:00,22.01,22.04,21.96,21.97,154800.0,16.2663,16.2885,16.2293,16.2367,154800.0
2011-02-02 15:30:00,21.97,22.03,21.97,22.01,238000.0,16.2367,16.2811,16.2367,16.2663,238000.0
2011-02-03 09:30:00,22.02,22.13,21.95,22.05,50800.0,16.2737,16.355,16.2219,16.2959,50800.0
2011-02-03 10:00:00,22.02,22.07,21.8,21.95,84500.0,16.2737,16.3106,16.1111,16.2219,84500.0
2011-02-03 10:30:00,21.95,21.99,21.84,21.9,121200.0,16.2219,16.2515,16.1407,16.185,121200.0
2011-02-03 11:00:00,21.9,21.91,21.8,21.87,33300.0,16.185,16.1924,16.1111,16.1628,33300.0
2011-02-03 11:30:00,21.88,21.93,21.84,21.87,127700.0,16.1702,16.2072,16.1407,16.1628,127700.0
2011-02-03 12:00:00,21.87,21.9,21.83,21.89,47300.0,16.1628,16.185,16.1333,16.1776,47300.0
2011-02-03 12:30:00,21.89,21.9,21.82,21.9,58000.0,16.1776,16.185,16.1259,16.185,58000.0
2011-02-03 13:00:00,21.89,21.93,21.86,21.9,94700.0,16.1776,16.2072,16.1554,16.185,94700.0
2011-02-03 13:30:00,21.91,21.92,21.81,21.82,53900.0,16.1924,16.1998,16.1185,16.1259,53900.0
2011-02-03 14:00:00,21.82,21.87,21.81,21.82,80800.0,16.1259,16.1628,16.1185,16.1259,80800.0
2011-02-03 14:30:00,21.82,21.89,21.79,21.87,156900.0,16.1259,16.1776,16.1037,16.1628,156900.0
2011-02-03 15:00:00,21.87,22.02,21.86,22.01,264000.0,16.1628,16.2737,16.1554,16.2663,264000.0
2011-02-03 15:30:00,22.01,22.03,21.96,22.0,369500.0,16.2663,16.2811,16.2293,16.2589,369500.0
2011-02-04 09:30:00,22.01,22.12,21.93,22.02,65100.0,16.2663,16.3476,16.2072,16.2737,65100.0
2011-02-04 10:00:00,22.04,22.2,21.98,22.07,83100.0,16.2885,16.4067,16.2441,16.3106,83100.0
2011-02-04 10:30:00,22.08,22.1,21.99,22.08,57100.0,16.318,16.3328,16.2515,16.318,57100.0
2011-02-04 11:00:00,22.07,22.12,22.01,22.04,53000.0,16.3106,16.3476,16.2663,16.2885,53000.0
2011-02-04 11:30:00,22.04,22.11,21.95,22.01,55700.0,16.2885,16.3402,16.2219,16.2663,55700.0
2011-02-04 12:00:00,22.0,22.02,21.96,21.96,75600.0,16.2589,16.2737,16.2293,16.2293,75600.0
2011-02-04 12:30:00,21.96,21.99,21.95,21.98,59100.0,16.2293,16.2515,16.2219,16.2441,59100.0
2011-02-04 13:00:00,21.97,22.16,21.93,22.12,108700.0,16.2367,16.3771,16.2072,16.3476,108700.0
2011-02-04 13:30:00,22.11,22.13,22.06,22.08,76200.0,16.3402,16.355,16.3032,16.318,76200.0
2011-02-04 14:00:00,22.08,22.08,21.93,22.03,126300.0,16.318,16.318,16.2072,16.2811,126300.0
2011-02-04 14:30:00,22.03,22.03,21.9,21.96,159900.0,16.2811,16.2811,16.185,16.2293,159900.0
2011-02-04 15:00:00,21.97,22.07,21.96,22.03,109400.0,16.2367,16.3106,16.2293,16.2811,109400.0
2011-02-04 15:30:00,22.03,22.18,22.02,22.11,423500.0,16.2811,16.3919,16.2737,16.3402,423500.0
2011-02-07 09:30:00,22.27,22.62,22.24,22.5,213600.0,16.4584,16.7171,16.4363,16.6284,213600.0
2011-02-07 10:00:00,22.52,22.73,22.4,22.69,138400.0,16.6432,16.7984,16.5545,16.7688,138400.0
2011-02-07 10:30:00,22.7,22.75,22.6,22.67,122000.0,16.7762,16.8132,16.7023,16.7541,122000.0
2011-02-07 11:00:00,22.69,22.78,22.63,22.7,112100.0,16.7688,16.8354,16.7245,16.7762,112100.0
2011-02-07 11:30:00,22.7,22.81,22.69,22.71,66700.0,16.7762,16.8575,16.7688,16.7836,66700.0
2011-02-07 12:00:00,22.71,22.73,22.61,22.73,92700.0,16.7836,16.7984,16.7097,16.7984,92700.0
2011-02-07 12:30:00,22.74,22.75,22.7,22.74,47300.0,16.8058,16.8132,16.7762,16.8058,47300.0
2011-02-07 13:00:00,22.74,22.88,22.72,22.83,90900.0,16.8058,16.9093,16.791,16.8723,90900.0
2011-02-07 13:30:00,22.84,22.9,22.82,22.87,71200.0,16.8797,16.924,16.8649,16.9019,71200.0
2011-02-07 14:00:00,22.86,22.87,22.79,22.8,32600.0,16.8945,16.9019,16.8427,16.8501,32600.0
2011-02-07 14:30:00,22.8,22.8,22.65,22.72,79000.0,16.8501,16.8501,16.7393,16.791,79000.0
2011-02-07 15:00:00,22.7,22.74,22.63,22.66,61900.0,16.7762,16.8058,16.7245,16.7467,61900.0
2011-02-07 15:30:00,22.67,22.74,22.64,22.66,187100.0,16.7541,16.8058,16.7319,16.7467,187100.0
2011-02-08 09:30:00,22.72,22.83,22.5,22.63,69700.0,16.7984,16.8798,16.6358,16.7319,69700.0
2011-02-08 10:00:00,22.61,22.8,22.59,22.77,105600.0,16.7171,16.8576,16.7023,16.8354,105600.0
2011-02-08 10:30:00,22.79,22.79,22.63,22.75,39500.0,16.8502,16.8502,16.7319,16.8206,39500.0
2011-02-08 11:00:00,22.77,22.77,22.6,22.62,66500.0,16.8354,16.8354,16.7097,16.7245,66500.0
2011-02-08 11:30:00,22.61,22.71,22.61,22.65,55200.0,16.7171,16.791,16.7171,16.7467,55200.0
2011-02-08 12:00:00,22.66,22.68,22.6,22.62,60500.0,16.7541,16.7689,16.7097,16.7245,60500.0
2011-02-08 12:30:00,22.63,22.71,22.63,22.64,49300.0,16.7319,16.791,16.7319,16.7393,49300.0
2011-02-08 13:00:00,22.65,22.66,22.59,22.59,51800.0,16.7467,16.7541,16.7023,16.7023,51800.0
2011-02-08 13:30:00,22.6,22.67,22.58,22.65,66400.0,16.7097,16.7615,16.6949,16.7467,66400.0
2011-02-08 14:00:00,22.65,22.67,22.57,22.61,66700.0,16.7467,16.7615,16.6875,16.7171,66700.0
2011-02-08 14:30:00,22.62,22.64,22.58,22.62,72000.0,16.7245,16.7393,16.6949,16.7245,72000.0
2011-02-08 15:00:00,22.62,22.64,22.55,22.56,103200.0,16.7245,16.7393,16.6727,16.6801,103200.0
2011-02-08 15:30:00,22.55,22.63,22.52,22.61,242500.0,16.6727,16.7319,16.6506,16.7171,242500.0
2011-02-09 09:30:00,22.55,22.79,22.42,22.76,59600.0,16.6727,16.8502,16.5766,16.828,59600.0
2011-02-09 10:00:00,22.76,22.8,22.69,22.79,45100.0,16.828,16.8576,16.7763,16.8502,45100.0
2011-02-09 10:30:00,22.78,23.0,22.77,22.98,110100.0,16.8428,17.0055,16.8354,16.9907,110100.0
2011-02-09 11:00:00,22.98,23.04,22.7,22.71,125900.0,16.9907,17.035,16.7837,16.791,125900.0
2011-02-09 11:30:00,22.71,22.86,22.69,22.8,176800.0,16.791,16.902,16.7763,16.8576,176800.0
2011-02-09 12:00:00,22.8,22.89,22.76,22.87,362200.0,16.8576,16.9241,16.828,16.9093,362200.0
2011-02-09 12:30:00,22.87,22.88,22.79,22.79,139200.0,16.9093,16.9167,16.8502,16.8502,139200.0
2011-02-09 13:00:00,22.8,22.89,22.79,22.8,132300.0,16.8576,16.9241,16.8502,16.8576,132300.0
2011-02-09 13:30:00,22.8,22.93,22.77,22.82,198300.0,16.8576,16.9537,16.8354,16.8724,198300.0
2011-02-09 14:00:00,22.82,22.89,22.7,22.74,130300.0,16.8724,16.9241,16.7837,16.8132,130300.0
2011-02-09 14:30:00,22.75,22.78,22.55,22.55,110100.0,16.8206,16.8428,16.6727,16.6727,110100.0
2011-02-09 15:00:00,22.56,22.84,22.55,22.82,290500.0,16.6801,16.8872,16.6727,16.8724,290500.0
2011-02-09 15:30:00,22.83,22.89,22.71,22.75,573000.0,16.8798,16.9241,16.791,16.8206,573000.0
2011-02-10 09:30:00,22.67,22.77,22.6,22.68,119900.0,16.7615,16.8354,16.7097,16.7689,119900.0
2011-02-10 10:00:00,22.68,22.74,22.64,22.67,123200.0,16.7689,16.8132,16.7393,16.7615,123200.0
2011-02-10 10:30:00,22.65,22.79,22.62,22.69,84000.0,16.7467,16.8502,16.7245,16.7763,84000.0
2011-02-10 11:00:00,22.67,22.78,22.67,22.77,30700.0,16.7615,16.8428,16.7615,16.8354,30700.0
2011-02-10 11:30:00,22.76,22.79,22.71,22.79,52000.0,16.828,16.8502,16.791,16.8502,52000.0
2011-02-10 12:00:00,22.8,22.83,22.74,22.74,32300.0,16.8576,16.8798,16.8132,16.8132,32300.0
2011-02-10 12:30:00,22.75,22.77,22.69,22.7,25600.0,16.8206,16.8354,16.7763,16.7837,25600.0
2011-02-10 13:00:00,22.69,22.76,22.67,22.69,41800.0,16.7763,16.828,16.7615,16.7763,41800.0
2011-02-10 13:30:00,22.69,22.75,22.68,22.74,102800.0,16.7763,16.8206,16.7689,16.8132,102800.0
2011-02-10 14:00:00,22.74,22.79,22.7,22.78,63500.0,16.8132,16.8502,16.7837,16.8428,63500.0
2011-02-10 14:30:00,22.78,22.81,22.75,22.75,69600.0,16.8428,16.865,16.8206,16.8206,69600.0
2011-02-10 15:00:00,22.75,22.77,22.72,22.77,103800.0,16.8206,16.8354,16.7984,16.8354,103800.0
2011-02-10 15:30:00,22.77,22.79,22.69,22.77,332500.0,16.8354,16.8502,16.7763,16.8354,332500.0
2011-02-11 09:30:00,22.69,22.79,22.64,22.72,113400.0,16.7763,16.8502,16.7393,16.7984,113400.0
2011-02-11 10:00:00,22.73,22.77,22.69,22.75,83300.0,16.8058,16.8354,16.7763,16.8206,83300.0
2011-02-11 10:30:00,22.74,22.78,22.71,22.74,143200.0,16.8132,16.8428,16.791,16.8132,143200.0
2011-02-11 11:00:00,22.75,23.09,22.73,23.02,157100.0,16.8206,17.072,16.8058,17.0203,157100.0
2011-02-11 11:30:00,23.03,23.04,22.92,23.0,222000.0,17.0276,17.035,16.9463,17.0055,222000.0
2011-02-11 12:00:00,23.0,23.05,22.94,23.0,85000.0,17.0055,17.0424,16.9611,17.0055,85000.0
2011-02-11 12:30:00,23.0,23.05,22.94,23.01,69200.0,17.0055,17.0424,16.9611,17.0129,69200.0
2011-02-11 13:00:00,23.0,23.09,22.98,23.06,107500.0,17.0055,17.072,16.9907,17.0498,107500.0
2011-02-11 13:30:00,23.07,23.12,23.07,23.12,66600.0,17.0572,17.0942,17.0572,17.0942,66600.0
2011-02-11 14:00:00,23.13,23.2,23.1,23.15,53900.0,17.1016,17.1533,17.0794,17.1164,53900.0
2011-02-11 14:30:00,23.16,23.27,23.14,23.21,287200.0,17.1238,17.2051,17.109,17.1607,287200.0
2011-02-11 15:00:00,23.21,23.3,23.21,23.3,259400.0,17.1607,17.2273,17.1607,17.2273,259400.0
2011-02-11 15:30:00,23.3,23.5,23.3,23.5,567900.0,17.2273,17.3751,17.2273,17.3751,567900.0
2011-02-14 09:30:00,23.41,23.6,23.25,23.42,143700.0,17.3086,17.4491,17.1903,17.316,143700.0
2011-02-14 10:00:00,23.45,23.51,23.3,23.32,107200.0,17.3382,17.3825,17.2273,17.2421,107200.0
2011-02-14 10:30:00,23.33,23.41,23.16,23.24,142500.0,17.2495,17.3086,17.1238,17.1829,142500.0
2011-02-14 11:00:00,23.24,23.39,23.24,23.34,95300.0,17.1829,17.2938,17.1829,17.2569,95300.0
2011-02-14 11:30:00,23.34,23.44,23.32,23.41,109400.0,17.2569,17.3308,17.2421,17.3086,109400.0
2011-02-14 12:00:00,23.41,23.53,23.38,23.51,238300.0,17.3086,17.3973,17.2864,17.3825,238300.0
2011-02-14 12:30:00,23.51,23.52,23.45,23.47,209800.0,17.3825,17.3899,17.3382,17.353,209800.0
2011-02-14 13:00:00,23.47,23.55,23.47,23.54,99000.0,17.353,17.4121,17.353,17.4047,99000.0
2011-02-14 13:30:00,23.54,23.63,23.53,23.61,155100.0,17.4047,17.4713,17.3973,17.4565,155100.0
2011-02-14 14:00:00,23.6,23.61,23.53,23.53,114000.0,17.4491,17.4565,17.3973,17.3973,114000.0
2011-02-14 14:30:00,23.53,23.54,23.48,23.5,128200.0,17.3973,17.4047,17.3604,17.3751,128200.0
2011-02-14 15:00:00,23.5,23.55,23.45,23.46,287000.0,17.3751,17.4121,17.3382,17.3456,287000.0
2011-02-14 15:30:00,23.45,23.51,23.43,23.47,486900.0,17.3382,17.3825,17.3234,17.353,486900.0
2011-02-15 09:30:00,23.4,23.5,23.31,23.45,52200.0,17.3012,17.3751,17.2347,17.3382,52200.0
2011-02-15 10:00:00,23.47,23.53,23.38,23.39,63300.0,17.353,17.3973,17.2864,17.2938,63300.0
2011-02-15 10:30:00,23.37,23.45,23.31,23.41,150100.0,17.279,17.3382,17.2347,17.3086,150100.0
2011-02-15 11:00:00,23.4,23.43,23.37,23.38,137200.0,17.3012,17.3234,17.279,17.2864,137200.0
2011-02-15 11:30:00,23.39,23.46,23.38,23.4,94800.0,17.2938,17.3456,17.2864,17.3012,94800.0
2011-02-15 12:00:00,23.39,23.48,23.39,23.41,244300.0,17.2938,17.3604,17.2938,17.3086,244300.0
2011-02-15 12:30:00,23.41,23.43,23.35,23.4,155900.0,17.3086,17.3234,17.2642,17.3012,155900.0
2011-02-15 13:00:00,23.39,23.49,23.38,23.49,101200.0,17.2938,17.3678,17.2864,17.3678,101200.0
2011-02-15 13:30:00,23.48,23.52,23.46,23.48,35500.0,17.3604,17.3899,17.3456,17.3604,35500.0
2011-02-15 14:00:00,23.48,23.48,23.16,23.24,158800.0,17.3604,17.3604,17.1238,17.1829,158800.0
2011-02-15 14:30:00,23.25,23.31,23.24,23.3,63400.0,17.1903,17.2347,17.1829,17.2273,63400.0
2011-02-15 15:00:00,23.29,23.32,23.27,23.28,41500.0,17.2199,17.2421,17.2051,17.2125,41500.0
2011-02-15 15:30:00,23.28,23.32,23.23,23.28,181800.0,17.2125,17.2421,17.1755,17.2125,181800.0
2011-02-16 09:30:00,23.35,23.46,23.32,23.39,33300.0,17.2642,17.3456,17.2421,17.2938,33300.0
2011-02-16 10:00:00,23.39,23.41,23.33,23.38,38100.0,17.2938,17.3086,17.2495,17.2864,38100.0
2011-02-16 10:30:00,23.38,23.53,23.36,23.51,53100.0,17.2864,17.3973,17.2716,17.3825,53100.0
2011-02-16 11:00:00,23.51,23.56,23.38,23.53,76900.0,17.3825,17.4195,17.2864,17.3973,76900.0
2011-02-16 11:30:00,23.53,23.55,23.48,23.54,61000.0,17.3973,17.4121,17.3604,17.4047,61000.0
2011-02-16 12:00:00,23.54,23.6,23.44,23.58,74100.0,17.4047,17.4491,17.3308,17.4343,74100.0
2011-02-16 12:30:00,23.58,23.61,23.55,23.61,74300.0,17.4343,17.4565,17.4121,17.4565,74300.0
2011-02-16 13:00:00,23.62,23.68,23.55,23.65,113900.0,17.4639,17.5082,17.4121,17.4861,113900.0
2011-02-16 13:30:00,23.65,23.66,23.61,23.65,27900.0,17.4861,17.4934,17.4565,17.4861,27900.0
2011-02-16 14:00:00,23.65,23.68,23.59,23.61,118000.0,17.4861,17.5082,17.4417,17.4565,118000.0
2011-02-16 14:30:00,23.62,23.71,23.62,23.66,207600.0,17.4639,17.5304,17.4639,17.4934,207600.0
2011-02-16 15:00:00,23.66,23.69,23.62,23.64,71200.0,17.4934,17.5156,17.4639,17.4787,71200.0
2011-02-16 15:30:00,23.65,23.69,23.61,23.63,195400.0,17.4861,17.5156,17.4565,17.4713,195400.0
2011-02-17 09:30:00,23.33,23.63,23.31,23.63,498100.0,17.2495,17.4713,17.2347,17.4713,498100.0
2011-02-17 10:00:00,23.59,23.7,23.47,23.5,315300.0,17.4417,17.523,17.353,17.3751,315300.0
2011-02-17 10:30:00,23.51,23.57,23.33,23.33,170900.0,17.3825,17.4269,17.2495,17.2495,170900.0
2011-02-17 11:00:00,23.33,23.51,23.31,23.49,164200.0,17.2495,17.3825,17.2347,17.3678,164200.0
2011-02-17 11:30:00,23.48,23.52,23.44,23.47,134700.0,17.3604,17.3899,17.3308,17.353,134700.0
2011-02-17 12:00:00,23.47,23.48,23.36,23.39,89200.0,17.353,17.3604,17.2716,17.2938,89200.0
2011-02-17 12:30:00,23.39,23.42,23.37,23.37,159200.0,17.2938,17.316,17.279,17.279,159200.0
2011-02-17 13:00:00,23.38,23.4,23.27,23.29,95900.0,17.2864,17.3012,17.2051,17.2199,95900.0
2011-02-17 13:30:00,23.29,23.3,23.18,23.24,117100.0,17.2199,17.2273,17.1386,17.1829,117100.0
2011-02-17 14:00:00,23.24,23.27,23.21,23.22,91700.0,17.1829,17.2051,17.1607,17.1681,91700.0
2011-02-17 14:30:00,23.22,23.22,23.17,23.21,77800.0,17.1681,17.1681,17.1312,17.1607,77800.0
2011-02-17 15:00:00,23.22,23.24,23.16,23.2,148500.0,17.1681,17.1829,17.1238,17.1533,148500.0
2011-02-17 15:30:00,23.19,23.27,23.17,23.17,200200.0,17.1459,17.2051,17.1312,17.1312,200200.0
2011-02-18 09:30:00,23.08,23.28,22.95,23.01,129000.0,17.0646,17.2125,16.9685,17.0129,129000.0
2011-02-18 10:00:00,23.0,23.07,22.84,23.03,82700.0,17.0055,17.0572,16.8872,17.0276,82700.0
2011-02-18 10:30:00,23.04,23.05,22.93,22.94,63500.0,17.035,17.0424,16.9537,16.9611,63500.0
2011-02-18 11:00:00,22.94,22.99,22.8,22.9,67800.0,16.9611,16.9981,16.8576,16.9315,67800.0
2011-02-18 11:30:00,22.9,22.9,22.77,22.78,118500.0,16.9315,16.9315,16.8354,16.8428,118500.0
2011-02-18 12:00:00,22.79,22.98,22.73,22.93,132400.0,16.8502,16.9907,16.8058,16.9537,132400.0
2011-02-18 12:30:00,22.92,23.0,22.87,22.92,76900.0,16.9463,17.0055,16.9093,16.9463,76900.0
2011-02-18 13:00:00,22.93,22.94,22.85,22.89,109600.0,16.9537,16.9611,16.8946,16.9241,109600.0
2011-02-18 13:30:00,22.9,23.02,22.89,22.99,241700.0,16.9315,17.0203,16.9241,16.9981,241700.0
2011-02-18 14:00:00,22.99,23.06,22.97,23.05,80300.0,16.9981,17.0498,16.9833,17.0424,80300.0
2011-02-18 14:30:00,23.05,23.17,23.01,23.12,98900.0,17.0424,17.1312,17.0129,17.0942,98900.0
2011-02-18 15:00:00,23.13,23.17,23.02,23.16,162500.0,17.1016,17.1312,17.0203,17.1238,162500.0
2011-02-18 15:30:00,23.16,23.24,23.08,23.23,236100.0,17.1238,17.1829,17.0646,17.1755,236100.0
2011-02-22 09:30:00,22.96,23.03,22.83,23.03,83000.0,16.9759,17.0276,16.8798,17.0276,83000.0
2011-02-22 10:00:00,23.03,23.25,23.02,23.1,84000.0,17.0276,17.1903,17.0203,17.0794,84000.0
2011-02-22 10:30:00,23.08,23.13,23.01,23.1,83500.0,17.0646,17.1016,17.0129,17.0794,83500.0
2011-02-22 11:00:00,23.1,23.11,22.86,22.88,89600.0,17.0794,17.0868,16.902,16.9167,89600.0
2011-02-22 11:30:00,22.88,22.96,22.81,22.81,86300.0,16.9167,16.9759,16.865,16.865,86300.0
2011-02-22 12:00:00,22.8,22.8,22.67,22.69,50300.0,16.8576,16.8576,16.7615,16.7763,50300.0
2011-02-22 12:30:00,22.69,22.7,22.52,22.55,83700.0,16.7763,16.7837,16.6506,16.6727,83700.0
2011-02-22 13:00:00,22.55,22.71,22.55,22.66,42900.0,16.6727,16.791,16.6727,16.7541,42900.0
2011-02-22 13:30:00,22.66,22.77,22.63,22.7,40300.0,16.7541,16.8354,16.7319,16.7837,40300.0
2011-02-22 14:00:00,22.7,22.79,22.69,22.77,40900.0,16.7837,16.8502,16.7763,16.8354,40900.0
2011-02-22 14:30:00,22.77,22.91,22.77,22.83,84800.0,16.8354,16.9389,16.8354,16.8798,84800.0
2011-02-22 15:00:00,22.82,22.88,22.7,22.71,98000.0,16.8724,16.9167,16.7837,16.791,98000.0
2011-02-22 15:30:00,22.71,22.78,22.7,22.74,149400.0,16.791,16.8428,16.7837,16.8132,149400.0
2011-02-23 09:30:00,22.77,23.0,22.72,22.93,75100.0,16.8354,17.0055,16.7984,16.9537,75100.0
2011-02-23 10:00:00,22.94,23.0,22.74,22.96,108100.0,16.9611,17.0055,16.8132,16.9759,108100.0
2011-02-23 10:30:00,22.96,23.01,22.89,22.91,80100.0,16.9759,17.0129,16.9241,16.9389,80100.0
2011-02-23 11:00:00,22.92,22.99,22.82,22.82,71400.0,16.9463,16.9981,16.8724,16.8724,71400.0
2011-02-23 11:30:00,22.82,22.86,22.6,22.61,82400.0,16.8724,16.902,16.7097,16.7171,82400.0
2011-02-23 12:00:00,22.62,22.63,22.38,22.44,76500.0,16.7245,16.7319,16.5471,16.5914,76500.0
2011-02-23 12:30:00,22.44,22.47,22.3,22.31,76000.0,16.5914,16.6136,16.4879,16.4953,76000.0
2011-02-23 13:00:00,22.32,22.37,22.17,22.33,44400.0,16.5027,16.5397,16.3918,16.5101,44400.0
2011-02-23 13:30:00,22.34,22.4,22.29,22.37,58100.0,16.5175,16.5618,16.4805,16.5397,58100.0
2011-02-23 14:00:00,22.38,22.53,22.38,22.49,43800.0,16.5471,16.658,16.5471,16.6284,43800.0
2011-02-23 14:30:00,22.5,22.59,22.43,22.59,49100.0,16.6358,16.7023,16.584,16.7023,49100.0
2011-02-23 15:00:00,22.59,22.62,22.45,22.48,123700.0,16.7023,16.7245,16.5988,16.621,123700.0
2011-02-23 15:30:00,22.48,22.53,22.36,22.4,241500.0,16.621,16.658,16.5323,16.5618,241500.0
2011-02-24 09:30:00,22.36,22.49,22.29,22.31,76000.0,16.5323,16.6284,16.4805,16.4953,76000.0
2011-02-24 10:00:00,22.32,22.33,22.14,22.27,90200.0,16.5027,16.5101,16.3696,16.4657,90200.0
2011-02-24 10:30:00,22.25,22.28,22.18,22.23,44800.0,16.4509,16.4731,16.3992,16.4362,44800.0
2011-02-24 11:00:00,22.22,22.22,22.02,22.12,41000.0,16.4288,16.4288,16.2809,16.3548,41000.0
2011-02-24 11:30:00,22.12,22.13,21.95,22.02,129400.0,16.3548,16.3622,16.2291,16.2809,129400.0
2011-02-24 12:00:00,22.02,22.07,21.94,21.98,73000.0,16.2809,16.3179,16.2217,16.2513,73000.0
2011-02-24 12:30:00,21.99,22.1,21.95,22.05,68100.0,16.2587,16.34,16.2291,16.3031,68100.0
2011-02-24 13:00:00,22.05,22.09,21.95,22.0,56300.0,16.3031,16.3326,16.2291,16.2661,56300.0
2011-02-24 13:30:00,21.99,22.0,21.78,21.81,59100.0,16.2587,16.2661,16.1034,16.1256,59100.0
2011-02-24 14:00:00,21.83,22.09,21.81,22.08,77900.0,16.1404,16.3326,16.1256,16.3252,77900.0
2011-02-24 14:30:00,22.06,22.14,22.03,22.13,169900.0,16.3105,16.3696,16.2883,16.3622,169900.0
2011-02-24 15:00:00,22.12,22.25,22.11,22.23,102300.0,16.3548,16.4509,16.3474,16.4362,102300.0
2011-02-24 15:30:00,22.22,22.26,22.13,22.17,265200.0,16.4288,16.4583,16.3622,16.3918,265200.0
2011-02-25 09:30:00,22.29,22.46,22.24,22.38,78900.0,16.4805,16.6062,16.4435,16.5471,78900.0
2011-02-25 10:00:00,22.39,22.61,22.37,22.46,191200.0,16.5545,16.7171,16.5397,16.6062,191200.0
2011-02-25 10:30:00,22.46,22.66,22.43,22.65,69000.0,16.6062,16.7541,16.584,16.7467,69000.0
2011-02-25 11:00:00,22.66,22.75,22.66,22.68,89400.0,16.7541,16.8206,16.7541,16.7689,89400.0
2011-02-25 11:30:00,22.68,22.68,22.54,22.65,170700.0,16.7689,16.7689,16.6654,16.7467,170700.0
2011-02-25 12:00:00,22.64,22.68,22.59,22.67,94200.0,16.7393,16.7689,16.7023,16.7615,94200.0
2011-02-25 12:30:00,22.68,22.79,22.65,22.75,154700.0,16.7689,16.8502,16.7467,16.8206,154700.0
2011-02-25 13:00:00,22.75,22.81,22.7,22.79,33500.0,16.8206,16.865,16.7837,16.8502,33500.0
2011-02-25 13:30:00,22.79,22.83,22.77,22.83,46900.0,16.8502,16.8798,16.8354,16.8798,46900.0
2011-02-25 14:00:00,22.82,22.87,22.8,22.84,97800.0,16.8724,16.9093,16.8576,16.8872,97800.0
2011-02-25 14:30:00,22.83,22.85,22.75,22.84,63800.0,16.8798,16.8946,16.8206,16.8872,63800.0
2011-02-25 15:00:00,22.84,22.85,22.77,22.78,65300.0,16.8872,16.8946,16.8354,16.8428,65300.0
2011-02-25 15:30:00,22.78,22.99,22.77,22.98,280100.0,16.8428,16.9981,16.8354,16.9907,280100.0
2011-02-28 09:30:00,23.18,23.79,22.62,23.6,280300.0,17.1386,17.5896,16.7245,17.4491,280300.0
2011-02-28 10:00:00,23.61,23.64,23.5,23.58,136900.0,17.4565,17.4787,17.3751,17.4343,136900.0
2011-02-28 10:30:00,23.51,23.62,23.51,23.53,116600.0,17.3825,17.4639,17.3825,17.3973,116600.0
2011-02-28 11:00:00,23.53,23.54,23.3,23.32,144400.0,17.3973,17.4047,17.2273,17.2421,144400.0
2011-02-28 11:30:00,23.32,23.55,23.29,23.38,259900.0,17.2421,17.4121,17.2199,17.2864,259900.0
2011-02-28 12:00:00,23.38,23.4,23.24,23.24,34700.0,17.2864,17.3012,17.1829,17.1829,34700.0
2011-02-28 12:30:00,23.24,23.28,23.14,23.15,48400.0,17.1829,17.2125,17.109,17.1164,48400.0
2011-02-28 13:00:00,23.14,23.22,23.11,23.14,69200.0,17.109,17.1681,17.0868,17.109,69200.0
2011-02-28 13:30:00,23.15,23.28,23.15,23.26,59900.0,17.1164,17.2125,17.1164,17.1977,59900.0
2011-02-28 14:00:00,23.26,23.34,23.23,23.32,145600.0,17.1977,17.2569,17.1755,17.2421,145600.0
2011-02-28 14:30:00,23.32,23.34,23.17,23.19,131400.0,17.2421,17.2569,17.1312,17.1459,131400.0
2011-02-28 15:00:00,23.18,23.19,23.07,23.11,219900.0,17.1386,17.1459,17.0572,17.0868,219900.0
2011-02-28 15:30:00,23.11,23.21,23.07,23.21,535800.0,17.0868,17.1607,17.0572,17.1607,535800.0
2011-03-01 09:30:00,23.33,23.33,22.95,22.97,78300.0,17.2495,17.2495,16.9685,16.9833,78300.0
2011-03-01 10:00:00,22.96,23.0,22.74,22.81,39200.0,16.9759,17.0055,16.8132,16.865,39200.0
2011-03-01 10:30:00,22.79,23.09,22.77,23.08,61700.0,16.8502,17.072,16.8354,17.0646,61700.0
2011-03-01 11:00:00,23.08,23.08,22.84,22.86,98000.0,17.0646,17.0646,16.8872,16.902,98000.0
2011-03-01 11:30:00,22.87,23.0,22.84,22.97,117700.0,16.9093,17.0055,16.8872,16.9833,117700.0
2011-03-01 12:00:00,22.96,23.0,22.87,22.92,91300.0,16.9759,17.0055,16.9093,16.9463,91300.0
2011-03-01 12:30:00,22.92,23.06,22.9,23.0,146600.0,16.9463,17.0498,16.9315,17.0055,146600.0
2011-03-01 13:00:00,22.99,23.01,22.87,22.94,110500.0,16.9981,17.0129,16.9093,16.9611,110500.0
2011-03-01 13:30:00,22.93,22.99,22.84,22.86,62200.0,16.9537,16.9981,16.8872,16.902,62200.0
2011-03-01 14:00:00,22.87,22.87,22.73,22.73,148800.0,16.9093,16.9093,16.8058,16.8058,148800.0
2011-03-01 14:30:00,22.73,22.8,22.59,22.76,336200.0,16.8058,16.8576,16.7023,16.828,336200.0
2011-03-01 15:00:00,22.77,22.85,22.68,22.68,305800.0,16.8354,16.8946,16.7689,16.7689,305800.0
2011-03-01 15:30:00,22.69,22.74,22.55,22.57,277100.0,16.7763,16.8132,16.6727,16.6875,277100.0
2011-03-02 09:30:00,22.5,22.73,22.44,22.66,116200.0,16.6358,16.8058,16.5914,16.7541,116200.0
2011-03-02 10:00:00,22.66,22.8,22.6,22.75,237000.0,16.7541,16.8576,16.7097,16.8206,237000.0
2011-03-02 10:30:00,22.76,22.88,22.68,22.84,116400.0,16.828,16.9167,16.7689,16.8872,116400.0
2011-03-02 11:00:00,22.84,23.07,22.84,22.92,97700.0,16.8872,17.0572,16.8872,16.9463,97700.0
2011-03-02 11:30:00,22.93,22.96,22.48,22.5,193700.0,16.9537,16.9759,16.621,16.6358,193700.0
2011-03-02 12:00:00,22.5,22.63,22.42,22.59,164500.0,16.6358,16.7319,16.5766,16.7023,164500.0
2011-03-02 12:30:00,22.6,22.74,22.59,22.67,109700.0,16.7097,16.8132,16.7023,16.7615,109700.0
2011-03-02 13:00:00,22.66,22.86,22.57,22.83,161900.0,16.7541,16.902,16.6875,16.8798,161900.0
2011-03-02 13:30:00,22.83,22.88,22.62,22.69,113800.0,16.8798,16.9167,16.7245,16.7763,113800.0
2011-03-02 14:00:00,22.68,22.81,22.48,22.53,213200.0,16.7689,16.865,16.621,16.658,213200.0
2011-03-02 14:30:00,22.56,22.71,22.54,22.63,95100.0,16.6801,16.791,16.6654,16.7319,95100.0
2011-03-02 15:00:00,22.63,22.67,22.55,22.58,140600.0,16.7319,16.7615,16.6727,16.6949,140600.0
2011-03-02 15:30:00,22.58,22.62,22.53,22.56,279100.0,16.6949,16.7245,16.658,16.6801,279100.0
2011-03-03 09:30:00,22.77,23.26,22.77,23.16,119100.0,16.8354,17.1977,16.8354,17.1238,119100.0
2011-03-03 10:00:00,23.14,23.22,23.05,23.16,76200.0,17.109,17.1681,17.0424,17.1238,76200.0
2011-03-03 10:30:00,23.18,23.32,23.13,23.26,100400.0,17.1386,17.2421,17.1016,17.1977,100400.0
2011-03-03 11:00:00,23.26,23.32,23.2,23.23,57400.0,17.1977,17.2421,17.1533,17.1755,57400.0
2011-03-03 11:30:00,23.24,23.37,23.15,23.34,58400.0,17.1829,17.279,17.1164,17.2569,58400.0
2011-03-03 12:00:00,23.35,23.39,23.32,23.35,30900.0,17.2642,17.2938,17.2421,17.2642,30900.0
2011-03-03 12:30:00,23.35,23.42,23.33,23.37,49000.0,17.2642,17.316,17.2495,17.279,49000.0
2011-03-03 13:00:00,23.37,23.42,23.31,23.34,54800.0,17.279,17.316,17.2347,17.2569,54800.0
2011-03-03 13:30:00,23.33,23.45,23.33,23.42,106700.0,17.2495,17.3382,17.2495,17.316,106700.0
2011-03-03 14:00:00,23.42,23.47,23.42,23.42,67600.0,17.316,17.353,17.316,17.316,67600.0
2011-03-03 14:30:00,23.42,23.49,23.42,23.47,139300.0,17.316,17.3678,17.316,17.353,139300.0
2011-03-03 15:00:00,23.48,23.48,23.33,23.37,74100.0,17.3604,17.3604,17.2495,17.279,74100.0
2011-03-03 15:30:00,23.36,23.37,23.24,23.27,250900.0,17.2716,17.279,17.1829,17.2051,250900.0
2011-03-04 09:30:00,23.23,23.27,23.1,23.18,23100.0,17.1755,17.2051,17.0794,17.1386,23100.0
2011-03-04 10:00:00,23.17,23.19,22.97,23.0,42000.0,17.1312,17.1459,16.9833,17.0055,42000.0
2011-03-04 10:30:00,23.0,23.09,22.94,22.98,65700.0,17.0055,17.072,16.9611,16.9907,65700.0
2011-03-04 11:00:00,22.99,23.02,22.91,22.93,102500.0,16.9981,17.0203,16.9389,16.9537,102500.0
2011-03-04 11:30:00,22.94,23.05,22.92,22.94,179700.0,16.9611,17.0424,16.9463,16.9611,179700.0
2011-03-04 12:00:00,22.93,23.03,22.9,22.93,67900.0,16.9537,17.0276,16.9315,16.9537,67900.0
2011-03-04 12:30:00,22.93,22.97,22.88,22.95,61300.0,16.9537,16.9833,16.9167,16.9685,61300.0
2011-03-04 13:00:00,22.94,23.07,22.94,23.03,113800.0,16.9611,17.0572,16.9611,17.0276,113800.0
2011-03-04 13:30:00,23.02,23.12,23.01,23.09,54100.0,17.0203,17.0942,17.0129,17.072,54100.0
2011-03-04 14:00:00,23.08,23.08,22.99,23.06,57000.0,17.0646,17.0646,16.9981,17.0498,57000.0
2011-03-04 14:30:00,23.05,23.11,23.02,23.11,56200.0,17.0424,17.0868,17.0203,17.0868,56200.0
2011-03-04 15:00:00,23.11,23.16,23.05,23.07,100900.0,17.0868,17.1238,17.0424,17.0572,100900.0
2011-03-04 15:30:00,23.07,23.19,23.03,23.14,233300.0,17.0572,17.1459,17.0276,17.109,233300.0
2011-03-07 09:30:00,23.29,23.48,23.27,23.41,51400.0,17.2199,17.3604,17.2051,17.3086,51400.0
2011-03-07 10:00:00,23.39,23.42,23.2,23.32,60900.0,17.2938,17.316,17.1533,17.2421,60900.0
2011-03-07 10:30:00,23.31,23.33,23.11,23.13,78100.0,17.2347,17.2495,17.0868,17.1016,78100.0
2011-03-07 11:00:00,23.12,23.14,22.99,23.01,92100.0,17.0942,17.109,16.9981,17.0129,92100.0
2011-03-07 11:30:00,23.02,23.07,22.88,22.97,76900.0,17.0203,17.0572,16.9167,16.9833,76900.0
2011-03-07 12:00:00,22.96,22.98,22.87,22.92,81900.0,16.9759,16.9907,16.9093,16.9463,81900.0
2011-03-07 12:30:00,22.91,22.98,22.86,22.95,123200.0,16.9389,16.9907,16.902,16.9685,123200.0
2011-03-07 13:00:00,22.95,22.98,22.88,22.91,89300.0,16.9685,16.9907,16.9167,16.9389,89300.0
2011-03-07 13:30:00,22.91,23.03,22.9,22.96,61200.0,16.9389,17.0276,16.9315,16.9759,61200.0
2011-03-07 14:00:00,22.96,23.06,22.95,23.03,80200.0,16.9759,17.0498,16.9685,17.0276,80200.0
2011-03-07 14:30:00,23.02,23.06,22.98,23.02,83000.0,17.0203,17.0498,16.9907,17.0203,83000.0
2011-03-07 15:00:00,23.02,23.11,23.0,23.08,136700.0,17.0203,17.0868,17.0055,17.0646,136700.0
2011-03-07 15:30:00,23.08,23.21,23.07,23.11,386600.0,17.0646,17.1607,17.0572,17.0868,386600.0
2011-03-08 09:30:00,23.19,23.48,23.19,23.45,52000.0,17.1459,17.3604,17.1459,17.3382,52000.0
2011-03-08 10:00:00,23.47,23.68,23.46,23.65,130300.0,17.353,17.5082,17.3456,17.4861,130300.0
2011-03-08 10:30:00,23.66,23.72,23.46,23.65,80800.0,17.4934,17.5378,17.3456,17.4861,80800.0
2011-03-08 11:00:00,23.64,23.74,23.57,23.7,87200.0,17.4787,17.5526,17.4269,17.523,87200.0
2011-03-08 11:30:00,23.7,23.7,23.6,23.67,51000.0,17.523,17.523,17.4491,17.5008,51000.0
2011-03-08 12:00:00,23.68,23.71,23.61,23.69,47500.0,17.5082,17.5304,17.4565,17.5156,47500.0
2011-03-08 12:30:00,23.68,23.7,23.58,23.65,123500.0,17.5082,17.523,17.4343,17.4861,123500.0
2011-03-08 13:00:00,23.65,23.67,23.54,23.64,129100.0,17.4861,17.5008,17.4047,17.4787,129100.0
2011-03-08 13:30:00,23.65,23.69,23.6,23.65,85400.0,17.4861,17.5156,17.4491,17.4861,85400.0
2011-03-08 14:00:00,23.65,23.66,23.55,23.56,71600.0,17.4861,17.4934,17.4121,17.4195,71600.0
2011-03-08 14:30:00,23.57,23.65,23.52,23.64,98300.0,17.4269,17.4861,17.3899,17.4787,98300.0
2011-03-08 15:00:00,23.63,23.69,23.59,23.61,84600.0,17.4713,17.5156,17.4417,17.4565,84600.0
2011-03-08 15:30:00,23.61,23.61,23.51,23.51,271100.0,17.4565,17.4565,17.3825,17.3825,271100.0
2011-03-09 09:30:00,23.52,23.52,23.39,23.4,63100.0,17.3899,17.3899,17.2938,17.3012,63100.0
2011-03-09 10:00:00,23.39,23.5,23.29,23.48,67900.0,17.2938,17.3751,17.2199,17.3604,67900.0
2011-03-09 10:30:00,23.5,23.51,23.27,23.3,65900.0,17.3751,17.3825,17.2051,17.2273,65900.0
2011-03-09 11:00:00,23.3,23.57,23.24,23.56,88500.0,17.2273,17.4269,17.1829,17.4195,88500.0
2011-03-09 11:30:00,23.56,23.59,23.45,23.5,101700.0,17.4195,17.4417,17.3382,17.3751,101700.0
2011-03-09 12:00:00,23.5,23.66,23.49,23.57,63600.0,17.3751,17.4934,17.3678,17.4269,63600.0
2011-03-09 12:30:00,23.57,23.59,23.52,23.52,53600.0,17.4269,17.4417,17.3899,17.3899,53600.0
2011-03-09 13:00:00,23.53,23.56,23.46,23.48,32300.0,17.3973,17.4195,17.3456,17.3604,32300.0
2011-03-09 13:30:00,23.49,23.49,23.4,23.4,27100.0,17.3678,17.3678,17.3012,17.3012,27100.0
2011-03-09 14:00:00,23.4,23.48,23.35,23.35,54600.0,17.3012,17.3604,17.2642,17.2642,54600.0
2011-03-09 14:30:00,23.35,23.36,23.32,23.35,68000.0,17.2642,17.2716,17.2421,17.2642,68000.0
2011-03-09 15:00:00,23.35,23.48,23.35,23.41,119900.0,17.2642,17.3604,17.2642,17.3086,119900.0
2011-03-09 15:30:00,23.43,23.45,23.37,23.38,85100.0,17.3234,17.3382,17.279,17.2864,85100.0
2011-03-10 09:30:00,23.18,23.19,22.86,22.88,147700.0,17.1386,17.1459,16.902,16.9167,147700.0
2011-03-10 10:00:00,22.86,22.96,22.83,22.93,130400.0,16.902,16.9759,16.8798,16.9537,130400.0
2011-03-10 10:30:00,22.91,23.09,22.85,23.02,49600.0,16.9389,17.072,16.8946,17.0203,49600.0
2011-03-10 11:00:00,23.0,23.03,22.85,22.96,54500.0,17.0055,17.0276,16.8946,16.9759,54500.0
2011-03-10 11:30:00,22.95,22.97,22.87,22.91,36300.0,16.9685,16.9833,16.9093,16.9389,36300.0
2011-03-10 12:00:00,22.91,22.97,22.85,22.91,77800.0,16.9389,16.9833,16.8946,16.9389,77800.0
2011-03-10 12:30:00,22.9,22.98,22.86,22.97,52200.0,16.9315,16.9907,16.902,16.9833,52200.0
2011-03-10 13:00:00,22.97,22.98,22.85,22.88,60700.0,16.9833,16.9907,16.8946,16.9167,60700.0
2011-03-10 13:30:00,22.87,22.87,22.74,22.83,163200.0,16.9093,16.9093,16.8132,16.8798,163200.0
2011-03-10 14:00:00,22.83,22.89,22.82,22.86,76000.0,16.8798,16.9241,16.8724,16.902,76000.0
2011-03-10 14:30:00,22.86,23.0,22.85,22.89,133800.0,16.902,17.0055,16.8946,16.9241,133800.0
2011-03-10 15:00:00,22.9,22.92,22.8,22.85,138300.0,16.9315,16.9463,16.8576,16.8946,138300.0
2011-03-10 15:30:00,22.84,22.87,22.77,22.77,361500.0,16.8872,16.9093,16.8354,16.8354,361500.0
2011-03-11 09:30:00,22.56,22.96,22.56,22.82,86600.0,16.6801,16.9759,16.6801,16.8724,86600.0
2011-03-11 10:00:00,22.8,22.8,22.64,22.72,46100.0,16.8576,16.8576,16.7393,16.7984,46100.0
2011-03-11 10:30:00,22.72,22.76,22.58,22.59,66200.0,16.7984,16.828,16.6949,16.7023,66200.0
2011-03-11 11:00:00,22.6,22.79,22.6,22.77,33500.0,16.7097,16.8502,16.7097,16.8354,33500.0
2011-03-11 11:30:00,22.77,22.89,22.77,22.83,87500.0,16.8354,16.9241,16.8354,16.8798,87500.0
2011-03-11 12:00:00,22.84,22.94,22.79,22.9,42800.0,16.8872,16.9611,16.8502,16.9315,42800.0
2011-03-11 12:30:00,22.89,22.92,22.83,22.83,20200.0,16.9241,16.9463,16.8798,16.8798,20200.0
2011-03-11 13:00:00,22.84,22.85,22.75,22.77,27800.0,16.8872,16.8946,16.8206,16.8354,27800.0
2011-03-11 13:30:00,22.78,22.83,22.77,22.78,41700.0,16.8428,16.8798,16.8354,16.8428,41700.0
2011-03-11 14:00:00,22.79,22.93,22.79,22.92,36300.0,16.8502,16.9537,16.8502,16.9463,36300.0
2011-03-11 14:30:00,22.92,22.94,22.83,22.84,51100.0,16.9463,16.9611,16.8798,16.8872,51100.0
2011-03-11 15:00:00,22.85,22.88,22.79,22.84,138600.0,16.8946,16.9167,16.8502,16.8872,138600.0
2011-03-11 15:30:00,22.83,22.89,22.77,22.79,175800.0,16.8798,16.9241,16.8354,16.8502,175800.0
2011-03-14 09:30:00,22.55,22.73,22.52,22.6,52100.0,16.6727,16.8058,16.6506,16.7097,52100.0
2011-03-14 10:00:00,22.59,22.6,22.41,22.43,45100.0,16.7023,16.7097,16.5692,16.584,45100.0
2011-03-14 10:30:00,22.42,22.43,22.29,22.3,76900.0,16.5766,16.584,16.4805,16.4879,76900.0
2011-03-14 11:00:00,22.31,22.33,22.2,22.2,54100.0,16.4953,16.5101,16.414,16.414,54100.0
2011-03-14 11:30:00,22.2,22.28,22.19,22.26,41000.0,16.414,16.4731,16.4066,16.4583,41000.0
2011-03-14 12:00:00,22.26,22.29,22.22,22.25,39000.0,16.4583,16.4805,16.4288,16.4509,39000.0
2011-03-14 12:30:00,22.26,22.26,22.17,22.26,61200.0,16.4583,16.4583,16.3918,16.4583,61200.0
2011-03-14 13:00:00,22.26,22.28,22.22,22.23,51200.0,16.4583,16.4731,16.4288,16.4362,51200.0
2011-03-14 13:30:00,22.23,22.26,22.2,22.2,61400.0,16.4362,16.4583,16.414,16.414,61400.0
2011-03-14 14:00:00,22.2,22.28,22.15,22.2,130900.0,16.414,16.4731,16.377,16.414,130900.0
2011-03-14 14:30:00,22.2,22.23,22.17,22.2,59900.0,16.414,16.4362,16.3918,16.414,59900.0
2011-03-14 15:00:00,22.2,22.34,22.19,22.3,114800.0,16.414,16.5175,16.4066,16.4879,114800.0
2011-03-14 15:30:00,22.29,22.45,22.27,22.38,191000.0,16.4805,16.5988,16.4657,16.5471,191000.0
2011-03-15 09:30:00,21.9,21.96,21.62,21.83,122500.0,16.1922,16.2365,15.9851,16.1404,122500.0
2011-03-15 10:00:00,21.83,21.89,21.71,21.88,97700.0,16.1404,16.1848,16.0517,16.1774,97700.0
2011-03-15 10:30:00,21.89,21.94,21.8,21.92,104600.0,16.1848,16.2217,16.1182,16.2069,104600.0
2011-03-15 11:00:00,21.93,22.02,21.92,22.0,91500.0,16.2143,16.2809,16.2069,16.2661,91500.0
2011-03-15 11:30:00,22.01,22.07,21.99,22.05,45900.0,16.2735,16.3179,16.2587,16.3031,45900.0
2011-03-15 12:00:00,22.04,22.13,22.03,22.11,44600.0,16.2957,16.3622,16.2883,16.3474,44600.0
2011-03-15 12:30:00,22.11,22.11,21.98,22.0,44800.0,16.3474,16.3474,16.2513,16.2661,44800.0
2011-03-15 13:00:00,22.0,22.01,21.94,21.97,38600.0,16.2661,16.2735,16.2217,16.2439,38600.0
2011-03-15 13:30:00,21.96,22.05,21.96,22.02,41700.0,16.2365,16.3031,16.2365,16.2809,41700.0
2011-03-15 14:00:00,22.02,22.09,21.95,22.09,73300.0,16.2809,16.3326,16.2291,16.3326,73300.0
2011-03-15 14:30:00,22.1,22.28,22.07,22.16,131900.0,16.34,16.4731,16.3179,16.3844,131900.0
2011-03-15 15:00:00,22.16,22.27,22.15,22.26,64900.0,16.3844,16.4657,16.377,16.4583,64900.0
2011-03-15 15:30:00,22.26,22.32,22.16,22.16,143500.0,16.4583,16.5027,16.3844,16.3844,143500.0
2011-03-16 09:30:00,22.19,22.29,22.04,22.08,76100.0,16.4066,16.4805,16.2957,16.3252,76100.0
2011-03-16 10:00:00,22.09,22.1,21.97,22.04,219400.0,16.3326,16.34,16.2439,16.2957,219400.0
2011-03-16 10:30:00,22.05,22.18,22.01,22.07,73500.0,16.3031,16.3992,16.2735,16.3179,73500.0
2011-03-16 11:00:00,22.04,22.1,21.75,22.02,133800.0,16.2957,16.34,16.0813,16.2809,133800.0
2011-03-16 11:30:00,22.06,22.08,21.92,21.98,49700.0,16.3105,16.3252,16.2069,16.2513,49700.0
2011-03-16 12:00:00,21.98,22.0,21.84,21.96,101700.0,16.2513,16.2661,16.1478,16.2365,101700.0
2011-03-16 12:30:00,21.96,21.97,21.85,21.93,91800.0,16.2365,16.2439,16.1552,16.2143,91800.0
2011-03-16 13:00:00,21.93,21.95,21.8,21.83,68200.0,16.2143,16.2291,16.1182,16.1404,68200.0
2011-03-16 13:30:00,21.84,21.89,21.76,21.79,66700.0,16.1478,16.1848,16.0886,16.1108,66700.0
2011-03-16 14:00:00,21.79,21.81,21.6,21.73,166600.0,16.1108,16.1256,15.9704,16.0665,166600.0
2011-03-16 14:30:00,21.73,21.95,21.73,21.9,140600.0,16.0665,16.2291,16.0665,16.1922,140600.0
2011-03-16 15:00:00,21.9,21.93,21.74,21.81,121700.0,16.1922,16.2143,16.0739,16.1256,121700.0
2011-03-16 15:30:00,21.81,21.86,21.71,21.72,249900.0,16.1256,16.1626,16.0517,16.0591,249900.0
2011-03-17 09:30:00,22.1,22.15,21.73,21.81,125000.0,16.34,16.377,16.0665,16.1256,125000.0
2011-03-17 10:00:00,21.84,21.92,21.79,21.88,29100.0,16.1478,16.2069,16.1108,16.1774,29100.0
2011-03-17 10:30:00,21.91,21.96,21.87,21.89,26500.0,16.1996,16.2365,16.17,16.1848,26500.0
2011-03-17 11:00:00,21.89,21.91,21.79,21.79,56300.0,16.1848,16.1996,16.1108,16.1108,56300.0
2011-03-17 11:30:00,21.78,21.82,21.67,21.71,76200.0,16.1034,16.133,16.0221,16.0517,76200.0
2011-03-17 12:00:00,21.72,21.78,21.7,21.75,32100.0,16.0591,16.1034,16.0443,16.0813,32100.0
2011-03-17 12:30:00,21.74,21.78,21.7,21.72,44800.0,16.0739,16.1034,16.0443,16.0591,44800.0
2011-03-17 13:00:00,21.73,21.75,21.63,21.63,33000.0,16.0665,16.0813,15.9925,15.9925,33000.0
2011-03-17 13:30:00,21.63,21.67,21.53,21.55,67700.0,15.9925,16.0221,15.9186,15.9334,67700.0
2011-03-17 14:00:00,21.56,21.63,21.54,21.55,74300.0,15.9408,15.9925,15.926,15.9334,74300.0
2011-03-17 14:30:00,21.55,21.69,21.55,21.65,62100.0,15.9334,16.0369,15.9334,16.0073,62100.0
2011-03-17 15:00:00,21.67,21.79,21.64,21.71,75300.0,16.0221,16.1108,15.9999,16.0517,75300.0
2011-03-17 15:30:00,21.7,21.86,21.69,21.79,142800.0,16.0443,16.1626,16.0369,16.1108,142800.0
2011-03-18 09:30:00,22.05,22.3,22.05,22.15,118200.0,16.3031,16.4879,16.3031,16.377,118200.0
2011-03-18 10:00:00,22.15,22.16,22.0,22.02,53100.0,16.377,16.3844,16.2661,16.2809,53100.0
2011-03-18 10:30:00,22.02,22.12,21.97,22.03,34100.0,16.2809,16.3548,16.2439,16.2883,34100.0
2011-03-18 11:00:00,22.04,22.18,21.93,21.93,53800.0,16.2957,16.3992,16.2143,16.2143,53800.0
2011-03-18 11:30:00,21.93,22.17,21.89,22.09,77100.0,16.2143,16.3918,16.1848,16.3326,77100.0
2011-03-18 12:00:00,22.09,22.24,21.99,22.23,75500.0,16.3326,16.4435,16.2587,16.4362,75500.0
2011-03-18 12:30:00,22.23,22.37,22.22,22.36,61300.0,16.4362,16.5397,16.4288,16.5323,61300.0
2011-03-18 13:00:00,22.35,22.45,22.31,22.31,58500.0,16.5249,16.5988,16.4953,16.4953,58500.0
2011-03-18 13:30:00,22.31,22.34,22.27,22.3,62000.0,16.4953,16.5175,16.4657,16.4879,62000.0
2011-03-18 14:00:00,22.3,22.31,22.15,22.23,48500.0,16.4879,16.4953,16.377,16.4362,48500.0
2011-03-18 14:30:00,22.23,22.28,22.13,22.2,66500.0,16.4362,16.4731,16.3622,16.414,66500.0
2011-03-18 15:00:00,22.2,22.23,22.13,22.16,56700.0,16.414,16.4362,16.3622,16.3844,56700.0
2011-03-18 15:30:00,22.16,22.21,22.05,22.17,269500.0,16.3844,16.4214,16.3031,16.3918,269500.0
2011-03-21 09:30:00,22.34,22.5,22.25,22.47,97200.0,16.5175,16.6358,16.4509,16.6136,97200.0
2011-03-21 10:00:00,22.46,22.47,22.36,22.42,80500.0,16.6062,16.6136,16.5323,16.5766,80500.0
2011-03-21 10:30:00,22.42,22.44,22.23,22.33,50300.0,16.5766,16.5914,16.4362,16.5101,50300.0
2011-03-21 11:00:00,22.35,22.38,22.25,22.34,35500.0,16.5249,16.5471,16.4509,16.5175,35500.0
2011-03-21 11:30:00,22.34,22.36,22.23,22.25,24800.0,16.5175,16.5323,16.4362,16.4509,24800.0
2011-03-21 12:00:00,22.26,22.33,22.23,22.25,23500.0,16.4583,16.5101,16.4362,16.4509,23500.0
2011-03-21 12:30:00,22.26,22.26,22.15,22.2,32200.0,16.4583,16.4583,16.377,16.414,32200.0
2011-03-21 13:00:00,22.2,22.24,22.16,22.19,38100.0,16.414,16.4435,16.3844,16.4066,38100.0
2011-03-21 13:30:00,22.2,22.22,22.17,22.22,34700.0,16.414,16.4288,16.3918,16.4288,34700.0
2011-03-21 14:00:00,22.21,22.24,22.15,22.18,66100.0,16.4214,16.4435,16.377,16.3992,66100.0
2011-03-21 14:30:00,22.19,22.23,22.13,22.15,73500.0,16.4066,16.4362,16.3622,16.377,73500.0
2011-03-21 15:00:00,22.15,22.23,22.13,22.2,123000.0,16.377,16.4362,16.3622,16.414,123000.0
2011-03-21 15:30:00,22.2,22.25,22.17,22.25,176100.0,16.414,16.4509,16.3918,16.4509,176100.0
2011-03-22 09:30:00,22.25,22.4,22.16,22.25,120700.0,16.4509,16.5618,16.3844,16.4509,120700.0
2011-03-22 10:00:00,22.25,22.32,22.21,22.23,40700.0,16.4509,16.5027,16.4214,16.4362,40700.0
2011-03-22 10:30:00,22.24,22.28,22.07,22.07,41300.0,16.4435,16.4731,16.3179,16.3179,41300.0
2011-03-22 11:00:00,22.06,22.06,21.92,22.0,38900.0,16.3105,16.3105,16.2069,16.2661,38900.0
2011-03-22 11:30:00,22.0,22.03,21.98,22.0,29200.0,16.2661,16.2883,16.2513,16.2661,29200.0
2011-03-22 12:00:00,21.99,22.02,21.98,22.01,57800.0,16.2587,16.2809,16.2513,16.2735,57800.0
2011-03-22 12:30:00,22.0,22.01,21.92,21.98,59800.0,16.2661,16.2735,16.2069,16.2513,59800.0
2011-03-22 13:00:00,21.98,21.98,21.9,21.95,32600.0,16.2513,16.2513,16.1922,16.2291,32600.0
2011-03-22 13:30:00,21.94,21.97,21.9,21.94,34000.0,16.2217,16.2439,16.1922,16.2217,34000.0
2011-03-22 14:00:00,21.94,21.96,21.86,21.89,53300.0,16.2217,16.2365,16.1626,16.1848,53300.0
2011-03-22 14:30:00,21.89,21.96,21.88,21.91,61000.0,16.1848,16.2365,16.1774,16.1996,61000.0
2011-03-22 15:00:00,21.91,22.06,21.91,22.0,135400.0,16.1996,16.3105,16.1996,16.2661,135400.0
2011-03-22 15:30:00,22.01,22.04,21.95,21.95,250700.0,16.2735,16.2957,16.2291,16.2291,250700.0
2011-03-23 09:30:00,21.89,22.1,21.55,21.63,50500.0,16.1848,16.34,15.9334,15.9925,50500.0
2011-03-23 10:00:00,21.63,21.63,21.5,21.54,48700.0,15.9925,15.9925,15.8964,15.926,48700.0
2011-03-23 10:30:00,21.54,21.58,21.46,21.55,69000.0,15.926,15.9556,15.8668,15.9334,69000.0
2011-03-23 11:00:00,21.55,21.56,21.48,21.52,47200.0,15.9334,15.9408,15.8816,15.9112,47200.0
2011-03-23 11:30:00,21.52,21.63,21.52,21.56,27400.0,15.9112,15.9925,15.9112,15.9408,27400.0
2011-03-23 12:00:00,21.57,21.63,21.52,21.63,23800.0,15.9482,15.9925,15.9112,15.9925,23800.0
2011-03-23 12:30:00,21.63,21.68,21.6,21.63,42100.0,15.9925,16.0295,15.9704,15.9925,42100.0
2011-03-23 13:00:00,21.63,21.65,21.6,21.63,36600.0,15.9925,16.0073,15.9704,15.9925,36600.0
2011-03-23 13:30:00,21.62,21.72,21.62,21.68,50600.0,15.9851,16.0591,15.9851,16.0295,50600.0
2011-03-23 14:00:00,21.68,21.7,21.65,21.69,49100.0,16.0295,16.0443,16.0073,16.0369,49100.0
2011-03-23 14:30:00,21.68,21.7,21.66,21.67,86500.0,16.0295,16.0443,16.0147,16.0221,86500.0
2011-03-23 15:00:00,21.68,21.74,21.68,21.7,51200.0,16.0295,16.0739,16.0295,16.0443,51200.0
2011-03-23 15:30:00,21.71,21.72,21.64,21.64,113600.0,16.0517,16.0591,15.9999,15.9999,113600.0
2011-03-24 09:30:00,21.76,21.77,21.52,21.52,31600.0,16.0886,16.096,15.9112,15.9112,31600.0
2011-03-24 10:00:00,21.54,21.62,21.38,21.49,53000.0,15.926,15.9851,15.8077,15.889,53000.0
2011-03-24 10:30:00,21.5,21.62,21.45,21.6,35500.0,15.8964,15.9851,15.8594,15.9704,35500.0
2011-03-24 11:00:00,21.6,21.68,21.56,21.68,43900.0,15.9704,16.0295,15.9408,16.0295,43900.0
2011-03-24 11:30:00,21.67,21.71,21.61,21.71,62300.0,16.0221,16.0517,15.9777,16.0517,62300.0
2011-03-24 12:00:00,21.7,21.9,21.7,21.89,67800.0,16.0443,16.1922,16.0443,16.1848,67800.0
2011-03-24 12:30:00,21.88,21.88,21.76,21.79,43200.0,16.1774,16.1774,16.0886,16.1108,43200.0
2011-03-24 13:00:00,21.8,21.85,21.79,21.85,29400.0,16.1182,16.1552,16.1108,16.1552,29400.0
2011-03-24 13:30:00,21.84,21.86,21.78,21.86,161800.0,16.1478,16.1626,16.1034,16.1626,161800.0
2011-03-24 14:00:00,21.86,21.88,21.8,21.81,27700.0,16.1626,16.1774,16.1182,16.1256,27700.0
2011-03-24 14:30:00,21.81,21.88,21.8,21.87,35500.0,16.1256,16.1774,16.1182,16.17,35500.0
2011-03-24 15:00:00,21.87,21.94,21.85,21.91,44900.0,16.17,16.2217,16.1552,16.1996,44900.0
2011-03-24 15:30:00,21.92,21.93,21.85,21.86,110800.0,16.2069,16.2143,16.1552,16.1626,110800.0
2011-03-25 09:30:00,22.0,22.1,21.93,21.98,95700.0,16.2661,16.34,16.2143,16.2513,95700.0
2011-03-25 10:00:00,21.99,22.21,21.98,22.21,65100.0,16.2587,16.4214,16.2513,16.4214,65100.0
2011-03-25 10:30:00,22.2,22.47,22.2,22.46,89500.0,16.414,16.6136,16.414,16.6062,89500.0
2011-03-25 11:00:00,22.46,22.52,22.4,22.47,69000.0,16.6062,16.6506,16.5618,16.6136,69000.0
2011-03-25 11:30:00,22.47,22.62,22.47,22.53,86600.0,16.6136,16.7245,16.6136,16.658,86600.0
2011-03-25 12:00:00,22.51,22.57,22.42,22.51,72600.0,16.6432,16.6875,16.5766,16.6432,72600.0
2011-03-25 12:30:00,22.51,22.6,22.5,22.57,55000.0,16.6432,16.7097,16.6358,16.6875,55000.0
2011-03-25 13:00:00,22.56,22.6,22.48,22.48,87200.0,16.6801,16.7097,16.621,16.621,87200.0
2011-03-25 13:30:00,22.48,22.62,22.48,22.51,86000.0,16.621,16.7245,16.621,16.6432,86000.0
2011-03-25 14:00:00,22.51,22.58,22.5,22.55,62700.0,16.6432,16.6949,16.6358,16.6727,62700.0
2011-03-25 14:30:00,22.55,22.6,22.54,22.57,86200.0,16.6727,16.7097,16.6654,16.6875,86200.0
2011-03-25 15:00:00,22.57,22.72,22.53,22.54,202300.0,16.6875,16.7984,16.658,16.6654,202300.0
2011-03-25 15:30:00,22.53,22.55,22.37,22.4,269400.0,16.658,16.6727,16.5397,16.5618,269400.0
2011-03-28 09:30:00,22.36,22.38,22.12,22.18,98000.0,16.5323,16.5471,16.3548,16.3992,98000.0
2011-03-28 10:00:00,22.18,22.2,22.07,22.2,52500.0,16.3992,16.414,16.3179,16.414,52500.0
2011-03-28 10:30:00,22.2,22.35,22.17,22.34,54900.0,16.414,16.5249,16.3918,16.5175,54900.0
2011-03-28 11:00:00,22.34,22.36,22.17,22.18,61900.0,16.5175,16.5323,16.3918,16.3992,61900.0
2011-03-28 11:30:00,22.19,22.2,22.09,22.1,87500.0,16.4066,16.414,16.3326,16.34,87500.0
2011-03-28 12:00:00,22.1,22.11,22.05,22.05,45400.0,16.34,16.3474,16.3031,16.3031,45400.0
2011-03-28 12:30:00,22.05,22.06,22.02,22.02,59500.0,16.3031,16.3105,16.2809,16.2809,59500.0
2011-03-28 13:00:00,22.03,22.05,21.95,21.96,124500.0,16.2883,16.3031,16.2291,16.2365,124500.0
2011-03-28 13:30:00,21.97,22.1,21.96,22.05,112100.0,16.2439,16.34,16.2365,16.3031,112100.0
2011-03-28 14:00:00,22.05,22.05,21.97,22.0,50400.0,16.3031,16.3031,16.2439,16.2661,50400.0
2011-03-28 14:30:00,21.99,22.01,21.83,21.85,165500.0,16.2587,16.2735,16.1404,16.1552,165500.0
2011-03-28 15:00:00,21.84,21.87,21.71,21.74,258100.0,16.1478,16.17,16.0517,16.0739,258100.0
2011-03-28 15:30:00,21.73,21.77,21.66,21.73,516600.0,16.0665,16.096,16.0147,16.0665,516600.0
2011-03-29 09:30:00,21.75,21.83,21.57,21.59,54000.0,16.0813,16.1404,15.9482,15.963,54000.0
2011-03-29 10:00:00,21.6,21.82,21.6,21.69,48500.0,15.9704,16.133,15.9704,16.0369,48500.0
2011-03-29 10:30:00,21.7,21.85,21.7,21.85,53600.0,16.0443,16.1552,16.0443,16.1552,53600.0
2011-03-29 11:00:00,21.85,21.97,21.85,21.93,77600.0,16.1552,16.2439,16.1552,16.2143,77600.0
2011-03-29 11:30:00,21.93,21.98,21.85,21.97,85300.0,16.2143,16.2513,16.1552,16.2439,85300.0
2011-03-29 12:00:00,21.97,21.99,21.96,21.96,52600.0,16.2439,16.2587,16.2365,16.2365,52600.0
2011-03-29 12:30:00,21.97,21.99,21.97,21.97,34400.0,16.2439,16.2587,16.2439,16.2439,34400.0
2011-03-29 13:00:00,21.97,21.98,21.91,21.94,39100.0,16.2439,16.2513,16.1996,16.2217,39100.0
2011-03-29 13:30:00,21.93,21.94,21.91,21.92,39100.0,16.2143,16.2217,16.1996,16.2069,39100.0
2011-03-29 14:00:00,21.92,21.95,21.85,21.9,59900.0,16.2069,16.2291,16.1552,16.1922,59900.0
2011-03-29 14:30:00,21.9,21.99,21.9,21.99,61100.0,16.1922,16.2587,16.1922,16.2587,61100.0
2011-03-29 15:00:00,21.98,22.03,21.98,22.0,127300.0,16.2513,16.2883,16.2513,16.2661,127300.0
2011-03-29 15:30:00,22.0,22.04,21.99,21.99,172800.0,16.2661,16.2957,16.2587,16.2587,172800.0
2011-03-30 09:30:00,21.98,22.14,21.98,22.11,25900.0,16.2513,16.3696,16.2513,16.3474,25900.0
2011-03-30 10:00:00,22.12,22.12,21.9,21.92,27700.0,16.3548,16.3548,16.1922,16.2069,27700.0
2011-03-30 10:30:00,21.92,22.04,21.92,22.04,45700.0,16.2069,16.2957,16.2069,16.2957,45700.0
2011-03-30 11:00:00,22.05,22.1,21.99,22.07,65100.0,16.3031,16.34,16.2587,16.3179,65100.0
2011-03-30 11:30:00,22.07,22.17,22.07,22.14,31800.0,16.3179,16.3918,16.3179,16.3696,31800.0
2011-03-30 12:00:00,22.14,22.17,22.11,22.15,43700.0,16.3696,16.3918,16.3474,16.377,43700.0
2011-03-30 12:30:00,22.15,22.18,22.13,22.16,49200.0,16.377,16.3992,16.3622,16.3844,49200.0
2011-03-30 13:00:00,22.16,22.19,22.14,22.19,30600.0,16.3844,16.4066,16.3696,16.4066,30600.0
2011-03-30 13:30:00,22.2,22.21,22.15,22.16,26000.0,16.414,16.4214,16.377,16.3844,26000.0
2011-03-30 14:00:00,22.16,22.19,22.14,22.16,36600.0,16.3844,16.4066,16.3696,16.3844,36600.0
2011-03-30 14:30:00,22.15,22.18,22.12,22.16,51900.0,16.377,16.3992,16.3548,16.3844,51900.0
2011-03-30 15:00:00,22.16,22.2,22.13,22.19,67500.0,16.3844,16.414,16.3622,16.4066,67500.0
2011-03-30 15:30:00,22.18,22.19,22.07,22.14,177700.0,16.3992,16.4066,16.3179,16.3696,177700.0
2011-03-31 09:30:00,22.21,22.21,22.0,22.06,99900.0,16.4214,16.4214,16.2661,16.3105,99900.0
2011-03-31 10:00:00,22.08,22.13,21.98,21.99,61100.0,16.3252,16.3622,16.2513,16.2587,61100.0
2011-03-31 10:30:00,21.98,22.01,21.9,21.95,54500.0,16.2513,16.2735,16.1922,16.2291,54500.0
2011-03-31 11:00:00,21.94,21.97,21.86,21.86,73100.0,16.2217,16.2439,16.1626,16.1626,73100.0
2011-03-31 11:30:00,21.87,21.96,21.85,21.91,36100.0,16.17,16.2365,16.1552,16.1996,36100.0
2011-03-31 12:00:00,21.91,21.92,21.88,21.92,115100.0,16.1996,16.2069,16.1774,16.2069,115100.0
2011-03-31 12:30:00,21.91,21.97,21.9,21.97,48400.0,16.1996,16.2439,16.1922,16.2439,48400.0
2011-03-31 13:00:00,21.96,22.09,21.96,22.07,56100.0,16.2365,16.3326,16.2365,16.3179,56100.0
2011-03-31 13:30:00,22.07,22.09,22.05,22.08,39200.0,16.3179,16.3326,16.3031,16.3252,39200.0
2011-03-31 14:00:00,22.07,22.18,22.07,22.15,63500.0,16.3179,16.3992,16.3179,16.377,63500.0
2011-03-31 14:30:00,22.15,22.15,21.99,21.99,54100.0,16.377,16.377,16.2587,16.2587,54100.0
2011-03-31 15:00:00,21.99,22.02,21.92,22.02,111000.0,16.2587,16.2809,16.2069,16.2809,111000.0
2011-03-31 15:30:00,22.02,22.03,21.94,21.96,280300.0,16.2809,16.2883,16.2217,16.2365,280300.0
2011-04-01 09:30:00,22.16,22.22,21.97,21.98,52400.0,16.3844,16.4288,16.2439,16.2513,52400.0
2011-04-01 10:00:00,21.98,22.08,21.96,22.08,97800.0,16.2513,16.3252,16.2365,16.3252,97800.0
2011-04-01 10:30:00,22.1,22.2,22.08,22.19,94300.0,16.34,16.414,16.3252,16.4066,94300.0
2011-04-01 11:00:00,22.2,22.2,22.14,22.17,133000.0,16.414,16.414,16.3696,16.3918,133000.0
2011-04-01 11:30:00,22.18,22.3,22.17,22.28,69200.0,16.3992,16.4879,16.3918,16.4731,69200.0
2011-04-01 12:00:00,22.29,22.33,22.25,22.33,39700.0,16.4805,16.5101,16.4509,16.5101,39700.0
2011-04-01 12:30:00,22.32,22.33,22.25,22.26,45600.0,16.5027,16.5101,16.4509,16.4583,45600.0
2011-04-01 13:00:00,22.25,22.34,22.25,22.32,90400.0,16.4509,16.5175,16.4509,16.5027,90400.0
2011-04-01 13:30:00,22.33,22.4,22.32,22.37,82100.0,16.5101,16.5618,16.5027,16.5397,82100.0
2011-04-01 14:00:00,22.37,22.39,22.29,22.3,76500.0,16.5397,16.5545,16.4805,16.4879,76500.0
2011-04-01 14:30:00,22.31,22.38,22.17,22.21,73800.0,16.4953,16.5471,16.3918,16.4214,73800.0
2011-04-01 15:00:00,22.21,22.26,22.14,22.23,95300.0,16.4214,16.4583,16.3696,16.4362,95300.0
2011-04-01 15:30:00,22.22,22.3,22.2,22.3,201800.0,16.4288,16.4879,16.414,16.4879,201800.0
2011-04-04 09:30:00,22.31,22.52,22.2,22.39,53600.0,16.4953,16.6506,16.414,16.5545,53600.0
2011-04-04 10:00:00,22.39,22.45,22.36,22.37,37200.0,16.5545,16.5988,16.5323,16.5397,37200.0
2011-04-04 10:30:00,22.39,22.46,22.37,22.46,46700.0,16.5545,16.6062,16.5397,16.6062,46700.0
2011-04-04 11:00:00,22.46,22.47,22.42,22.44,63200.0,16.6062,16.6136,16.5766,16.5914,63200.0
2011-04-04 11:30:00,22.44,22.49,22.41,22.45,37800.0,16.5914,16.6284,16.5692,16.5988,37800.0
2011-04-04 12:00:00,22.47,22.58,22.47,22.58,44700.0,16.6136,16.6949,16.6136,16.6949,44700.0
2011-04-04 12:30:00,22.58,22.6,22.53,22.56,33700.0,16.6949,16.7097,16.658,16.6801,33700.0
2011-04-04 13:00:00,22.56,22.58,22.53,22.56,19300.0,16.6801,16.6949,16.658,16.6801,19300.0
2011-04-04 13:30:00,22.55,22.57,22.48,22.53,51500.0,16.6727,16.6875,16.621,16.658,51500.0
2011-04-04 14:00:00,22.52,22.54,22.48,22.51,66500.0,16.6506,16.6654,16.621,16.6432,66500.0
2011-04-04 14:30:00,22.51,22.55,22.42,22.43,52400.0,16.6432,16.6727,16.5766,16.584,52400.0
2011-04-04 15:00:00,22.44,22.57,22.41,22.56,70000.0,16.5914,16.6875,16.5692,16.6801,70000.0
2011-04-04 15:30:00,22.56,22.6,22.51,22.52,138300.0,16.6801,16.7097,16.6432,16.6506,138300.0
2011-04-05 09:30:00,22.42,22.53,22.36,22.46,53100.0,16.5766,16.658,16.5323,16.6062,53100.0
2011-04-05 10:00:00,22.48,22.69,22.44,22.67,67400.0,16.621,16.7763,16.5914,16.7615,67400.0
2011-04-05 10:30:00,22.68,22.75,22.64,22.64,111000.0,16.7689,16.8206,16.7393,16.7393,111000.0
2011-04-05 11:00:00,22.65,22.76,22.59,22.73,68800.0,16.7467,16.828,16.7023,16.8058,68800.0
2011-04-05 11:30:00,22.74,22.77,22.68,22.75,79200.0,16.8132,16.8354,16.7689,16.8206,79200.0
2011-04-05 12:00:00,22.74,22.77,22.73,22.75,58000.0,16.8132,16.8354,16.8058,16.8206,58000.0
2011-04-05 12:30:00,22.75,22.79,22.74,22.75,99200.0,16.8206,16.8502,16.8132,16.8206,99200.0
2011-04-05 13:00:00,22.76,22.84,22.75,22.82,88700.0,16.828,16.8872,16.8206,16.8724,88700.0
2011-04-05 13:30:00,22.82,22.84,22.79,22.8,67400.0,16.8724,16.8872,16.8502,16.8576,67400.0
2011-04-05 14:00:00,22.8,22.83,22.77,22.79,87600.0,16.8576,16.8798,16.8354,16.8502,87600.0
2011-04-05 14:30:00,22.79,22.84,22.78,22.81,127000.0,16.8502,16.8872,16.8428,16.865,127000.0
2011-04-05 15:00:00,22.81,22.81,22.73,22.77,118600.0,16.865,16.865,16.8058,16.8354,118600.0
2011-04-05 15:30:00,22.78,22.78,22.73,22.75,213800.0,16.8428,16.8428,16.8058,16.8206,213800.0
2011-04-06 09:30:00,22.88,22.88,22.77,22.86,43600.0,16.9167,16.9167,16.8354,16.902,43600.0
2011-04-06 10:00:00,22.85,22.95,22.85,22.9,42000.0,16.8946,16.9685,16.8946,16.9315,42000.0
2011-04-06 10:30:00,22.9,23.0,22.89,22.94,53400.0,16.9315,17.0055,16.9241,16.9611,53400.0
2011-04-06 11:00:00,22.93,22.99,22.86,22.97,40800.0,16.9537,16.9981,16.902,16.9833,40800.0
2011-04-06 11:30:00,22.97,22.99,22.86,22.86,49000.0,16.9833,16.9981,16.902,16.902,49000.0
2011-04-06 12:00:00,22.87,22.97,22.84,22.96,30500.0,16.9093,16.9833,16.8872,16.9759,30500.0
2011-04-06 12:30:00,22.95,22.97,22.92,22.96,26200.0,16.9685,16.9833,16.9463,16.9759,26200.0
2011-04-06 13:00:00,22.96,23.0,22.94,22.98,42000.0,16.9759,17.0055,16.9611,16.9907,42000.0
2011-04-06 13:30:00,22.99,23.1,22.98,23.1,58100.0,16.9981,17.0794,16.9907,17.0794,58100.0
2011-04-06 14:00:00,23.09,23.2,23.08,23.18,54100.0,17.072,17.1533,17.0646,17.1386,54100.0
2011-04-06 14:30:00,23.19,23.2,23.15,23.19,64300.0,17.1459,17.1533,17.1164,17.1459,64300.0
2011-04-06 15:00:00,23.19,23.23,23.18,23.2,87600.0,17.1459,17.1755,17.1386,17.1533,87600.0
2011-04-06 15:30:00,23.21,23.21,23.14,23.15,234000.0,17.1607,17.1607,17.109,17.1164,234000.0
2011-04-07 09:30:00,23.13,23.33,23.1,23.31,34700.0,17.1016,17.2495,17.0794,17.2347,34700.0
2011-04-07 10:00:00,23.3,23.33,23.28,23.3,57200.0,17.2273,17.2495,17.2125,17.2273,57200.0
2011-04-07 10:30:00,23.3,23.31,23.13,23.28,84900.0,17.2273,17.2347,17.1016,17.2125,84900.0
2011-04-07 11:00:00,23.3,23.33,23.17,23.3,75900.0,17.2273,17.2495,17.1312,17.2273,75900.0
2011-04-07 11:30:00,23.31,23.31,23.15,23.26,57600.0,17.2347,17.2347,17.1164,17.1977,57600.0
2011-04-07 12:00:00,23.26,23.31,23.19,23.31,49300.0,17.1977,17.2347,17.1459,17.2347,49300.0
2011-04-07 12:30:00,23.31,23.37,23.25,23.33,55400.0,17.2347,17.279,17.1903,17.2495,55400.0
2011-04-07 13:00:00,23.34,23.35,23.2,23.21,69000.0,17.2569,17.2642,17.1533,17.1607,69000.0
2011-04-07 13:30:00,23.2,23.25,23.15,23.17,42500.0,17.1533,17.1903,17.1164,17.1312,42500.0
2011-04-07 14:00:00,23.18,23.18,23.11,23.12,44300.0,17.1386,17.1386,17.0868,17.0942,44300.0
2011-04-07 14:30:00,23.12,23.13,23.05,23.1,45700.0,17.0942,17.1016,17.0424,17.0794,45700.0
2011-04-07 15:00:00,23.1,23.11,23.02,23.05,44800.0,17.0794,17.0868,17.0203,17.0424,44800.0
2011-04-07 15:30:00,23.05,23.11,23.02,23.05,179800.0,17.0424,17.0868,17.0203,17.0424,179800.0
2011-04-08 09:30:00,23.17,23.3,23.06,23.18,32100.0,17.1312,17.2273,17.0498,17.1386,32100.0
2011-04-08 10:00:00,23.15,23.16,22.87,22.89,40200.0,17.1164,17.1238,16.9093,16.9241,40200.0
2011-04-08 10:30:00,22.88,22.95,22.8,22.81,18600.0,16.9167,16.9685,16.8576,16.865,18600.0
2011-04-08 11:00:00,22.8,22.82,22.7,22.73,29300.0,16.8576,16.8724,16.7837,16.8058,29300.0
2011-04-08 11:30:00,22.74,22.88,22.73,22.84,19200.0,16.8132,16.9167,16.8058,16.8872,19200.0
2011-04-08 12:00:00,22.83,22.88,22.82,22.87,14200.0,16.8798,16.9167,16.8724,16.9093,14200.0
2011-04-08 12:30:00,22.85,22.88,22.76,22.79,14200.0,16.8946,16.9167,16.828,16.8502,14200.0
2011-04-08 13:00:00,22.79,22.85,22.77,22.78,12300.0,16.8502,16.8946,16.8354,16.8428,12300.0
2011-04-08 13:30:00,22.78,22.82,22.78,22.79,16400.0,16.8428,16.8724,16.8428,16.8502,16400.0
2011-04-08 14:00:00,22.79,22.82,22.74,22.75,21400.0,16.8502,16.8724,16.8132,16.8206,21400.0
2011-04-08 14:30:00,22.75,22.75,22.58,22.58,46800.0,16.8206,16.8206,16.6949,16.6949,46800.0
2011-04-08 15:00:00,22.58,22.69,22.57,22.68,45800.0,16.6949,16.7763,16.6875,16.7689,45800.0
2011-04-08 15:30:00,22.68,22.73,22.65,22.66,91500.0,16.7689,16.8058,16.7467,16.7541,91500.0
2011-04-11 09:30:00,22.61,22.84,22.6,22.69,24400.0,16.7171,16.8872,16.7097,16.7763,24400.0
2011-04-11 10:00:00,22.68,22.68,22.52,22.62,24700.0,16.7689,16.7689,16.6506,16.7245,24700.0
2011-04-11 10:30:00,22.58,22.65,22.56,22.6,18100.0,16.6949,16.7467,16.6801,16.7097,18100.0
2011-04-11 11:00:00,22.61,22.63,22.53,22.57,14100.0,16.7171,16.7319,16.658,16.6875,14100.0
2011-04-11 11:30:00,22.55,22.59,22.5,22.5,19500.0,16.6727,16.7023,16.6358,16.6358,19500.0
2011-04-11 12:00:00,22.51,22.55,22.5,22.53,8300.0,16.6432,16.6727,16.6358,16.658,8300.0
2011-04-11 12:30:00,22.53,22.53,22.47,22.49,14300.0,16.658,16.658,16.6136,16.6284,14300.0
2011-04-11 13:00:00,22.48,22.54,22.48,22.53,13300.0,16.621,16.6654,16.621,16.658,13300.0
2011-04-11 13:30:00,22.52,22.55,22.48,22.52,17200.0,16.6506,16.6727,16.621,16.6506,17200.0
2011-04-11 14:00:00,22.52,22.55,22.5,22.54,31900.0,16.6506,16.6727,16.6358,16.6654,31900.0
2011-04-11 14:30:00,22.54,22.55,22.48,22.48,31000.0,16.6654,16.6727,16.621,16.621,31000.0
2011-04-11 15:00:00,22.51,22.51,22.42,22.43,42700.0,16.6432,16.6432,16.5766,16.584,42700.0
2011-04-11 15:30:00,22.42,22.48,22.41,22.47,108100.0,16.5766,16.621,16.5692,16.6136,108100.0
2011-04-12 09:30:00,22.31,22.43,22.27,22.28,28900.0,16.4953,16.584,16.4657,16.4731,28900.0
2011-04-12 10:00:00,22.28,22.34,22.21,22.33,36200.0,16.4731,16.5175,16.4214,16.5101,36200.0
2011-04-12 10:30:00,22.35,22.35,22.22,22.33,32200.0,16.5249,16.5249,16.4288,16.5101,32200.0
2011-04-12 11:00:00,22.31,22.38,22.29,22.32,13800.0,16.4953,16.5471,16.4805,16.5027,13800.0
2011-04-12 11:30:00,22.31,22.43,22.31,22.37,39300.0,16.4953,16.584,16.4953,16.5397,39300.0
2011-04-12 12:00:00,22.39,22.42,22.35,22.41,45500.0,16.5545,16.5766,16.5249,16.5692,45500.0
2011-04-12 12:30:00,22.4,22.46,22.39,22.43,21600.0,16.5618,16.6062,16.5545,16.584,21600.0
2011-04-12 13:00:00,22.42,22.42,22.3,22.36,28500.0,16.5766,16.5766,16.4879,16.5323,28500.0
2011-04-12 13:30:00,22.36,22.47,22.31,22.46,34800.0,16.5323,16.6136,16.4953,16.6062,34800.0
2011-04-12 14:00:00,22.46,22.58,22.46,22.53,77100.0,16.6062,16.6949,16.6062,16.658,77100.0
2011-04-12 14:30:00,22.53,22.56,22.45,22.46,47700.0,16.658,16.6801,16.5988,16.6062,47700.0
2011-04-12 15:00:00,22.46,22.49,22.31,22.31,46400.0,16.6062,16.6284,16.4953,16.4953,46400.0
2011-04-12 15:30:00,22.32,22.36,22.29,22.35,126200.0,16.5027,16.5323,16.4805,16.5249,126200.0
2011-04-13 09:30:00,22.58,22.58,22.18,22.2,49800.0,16.6949,16.6949,16.3992,16.414,49800.0
2011-04-13 10:00:00,22.2,22.26,22.18,22.25,97300.0,16.414,16.4583,16.3992,16.4509,97300.0
2011-04-13 10:30:00,22.25,22.37,22.22,22.3,116200.0,16.4509,16.5397,16.4288,16.4879,116200.0
2011-04-13 11:00:00,22.31,22.34,22.29,22.3,55100.0,16.4953,16.5175,16.4805,16.4879,55100.0
2011-04-13 11:30:00,22.29,22.32,22.22,22.23,36700.0,16.4805,16.5027,16.4288,16.4362,36700.0
2011-04-13 12:00:00,22.23,22.34,22.23,22.29,15300.0,16.4362,16.5175,16.4362,16.4805,15300.0
2011-04-13 12:30:00,22.28,22.31,22.23,22.28,37700.0,16.4731,16.4953,16.4362,16.4731,37700.0
2011-04-13 13:00:00,22.28,22.28,22.21,22.21,15400.0,16.4731,16.4731,16.4214,16.4214,15400.0
2011-04-13 13:30:00,22.21,22.21,22.09,22.11,25900.0,16.4214,16.4214,16.3326,16.3474,25900.0
2011-04-13 14:00:00,22.11,22.13,22.03,22.1,32900.0,16.3474,16.3622,16.2883,16.34,32900.0
2011-04-13 14:30:00,22.1,22.24,22.1,22.2,51400.0,16.34,16.4435,16.34,16.414,51400.0
2011-04-13 15:00:00,22.2,22.29,22.13,22.14,55900.0,16.414,16.4805,16.3622,16.3696,55900.0
2011-04-13 15:30:00,22.15,22.2,22.09,22.11,67800.0,16.377,16.414,16.3326,16.3474,67800.0
2011-04-14 09:30:00,22.78,22.78,22.01,22.26,78300.0,16.8428,16.8428,16.2735,16.4583,78300.0
2011-04-14 10:00:00,22.24,22.32,22.21,22.29,47600.0,16.4435,16.5027,16.4214,16.4805,47600.0
2011-04-14 10:30:00,22.29,22.32,22.17,22.25,53700.0,16.4805,16.5027,16.3918,16.4509,53700.0
2011-04-14 11:00:00,22.25,22.3,22.21,22.26,34700.0,16.4509,16.4879,16.4214,16.4583,34700.0
2011-04-14 11:30:00,22.27,22.33,22.25,22.27,29000.0,16.4657,16.5101,16.4509,16.4657,29000.0
2011-04-14 12:00:00,22.27,22.39,22.27,22.37,28400.0,16.4657,16.5545,16.4657,16.5397,28400.0
2011-04-14 12:30:00,22.37,22.37,22.3,22.33,12500.0,16.5397,16.5397,16.4879,16.5101,12500.0
2011-04-14 13:00:00,22.34,22.34,22.26,22.28,16400.0,16.5175,16.5175,16.4583,16.4731,16400.0
2011-04-14 13:30:00,22.28,22.28,22.25,22.26,26900.0,16.4731,16.4731,16.4509,16.4583,26900.0
2011-04-14 14:00:00,22.27,22.33,22.26,22.31,23300.0,16.4657,16.5101,16.4583,16.4953,23300.0
2011-04-14 14:30:00,22.32,22.35,22.28,22.28,53900.0,16.5027,16.5249,16.4731,16.4731,53900.0
2011-04-14 15:00:00,22.28,22.36,22.28,22.33,108000.0,16.4731,16.5323,16.4731,16.5101,108000.0
2011-04-14 15:30:00,22.34,22.42,22.33,22.4,133800.0,16.5175,16.5766,16.5101,16.5618,133800.0
2011-04-15 09:30:00,22.47,22.5,22.21,22.23,27000.0,16.6136,16.6358,16.4214,16.4362,27000.0
2011-04-15 10:00:00,22.24,22.32,22.11,22.2,36300.0,16.4435,16.5027,16.3474,16.414,36300.0
2011-04-15 10:30:00,22.2,22.29,22.17,22.26,19700.0,16.414,16.4805,16.3918,16.4583,19700.0
2011-04-15 11:00:00,22.26,22.4,22.23,22.37,43800.0,16.4583,16.5618,16.4362,16.5397,43800.0
2011-04-15 11:30:00,22.38,22.41,22.36,22.39,18200.0,16.5471,16.5692,16.5323,16.5545,18200.0
2011-04-15 12:00:00,22.39,22.46,22.36,22.36,25900.0,16.5545,16.6062,16.5323,16.5323,25900.0
2011-04-15 12:30:00,22.37,22.44,22.31,22.42,20500.0,16.5397,16.5914,16.4953,16.5766,20500.0
2011-04-15 13:00:00,22.41,22.47,22.38,22.39,14600.0,16.5692,16.6136,16.5471,16.5545,14600.0
2011-04-15 13:30:00,22.39,22.45,22.38,22.42,14800.0,16.5545,16.5988,16.5471,16.5766,14800.0
2011-04-15 14:00:00,22.41,22.45,22.36,22.43,32200.0,16.5692,16.5988,16.5323,16.584,32200.0
2011-04-15 14:30:00,22.43,22.52,22.43,22.48,44700.0,16.584,16.6506,16.584,16.621,44700.0
2011-04-15 15:00:00,22.47,22.5,22.37,22.42,67900.0,16.6136,16.6358,16.5397,16.5766,67900.0
2011-04-15 15:30:00,22.43,22.46,22.34,22.45,151500.0,16.584,16.6062,16.5175,16.5988,151500.0
2011-04-18 09:30:00,22.04,22.28,21.92,22.1,64900.0,16.2957,16.4731,16.2069,16.34,64900.0
2011-04-18 10:00:00,22.12,22.23,22.02,22.09,62200.0,16.3548,16.4362,16.2809,16.3326,62200.0
2011-04-18 10:30:00,22.09,22.09,21.94,21.98,77100.0,16.3326,16.3326,16.2217,16.2513,77100.0
2011-04-18 11:00:00,21.98,22.11,21.96,22.1,85700.0,16.2513,16.3474,16.2365,16.34,85700.0
2011-04-18 11:30:00,22.1,22.1,21.89,21.9,58200.0,16.34,16.34,16.1848,16.1922,58200.0
2011-04-18 12:00:00,21.9,21.93,21.83,21.85,43500.0,16.1922,16.2143,16.1404,16.1552,43500.0
2011-04-18 12:30:00,21.85,21.85,21.74,21.75,56300.0,16.1552,16.1552,16.0739,16.0813,56300.0
2011-04-18 13:00:00,21.76,21.83,21.74,21.8,70800.0,16.0886,16.1404,16.0739,16.1182,70800.0
2011-04-18 13:30:00,21.8,21.92,21.79,21.91,73000.0,16.1182,16.2069,16.1108,16.1996,73000.0
2011-04-18 14:00:00,21.91,21.96,21.86,21.88,50900.0,16.1996,16.2365,16.1626,16.1774,50900.0
2011-04-18 14:30:00,21.88,21.97,21.86,21.96,68900.0,16.1774,16.2439,16.1626,16.2365,68900.0
2011-04-18 15:00:00,21.96,22.07,21.94,22.06,69000.0,16.2365,16.3179,16.2217,16.3105,69000.0
2011-04-18 15:30:00,22.06,22.08,21.97,22.01,123700.0,16.3105,16.3252,16.2439,16.2735,123700.0
2011-04-19 09:30:00,22.14,22.19,21.86,21.92,42700.0,16.3696,16.4066,16.1626,16.2069,42700.0
2011-04-19 10:00:00,21.9,21.9,21.79,21.81,44500.0,16.1922,16.1922,16.1108,16.1256,44500.0
2011-04-19 10:30:00,21.8,21.81,21.71,21.72,30500.0,16.1182,16.1256,16.0517,16.0591,30500.0
2011-04-19 11:00:00,21.72,21.72,21.59,21.62,51400.0,16.0591,16.0591,15.963,15.9851,51400.0
2011-04-19 11:30:00,21.62,21.64,21.58,21.64,29800.0,15.9851,15.9999,15.9556,15.9999,29800.0
2011-04-19 12:00:00,21.64,21.7,21.6,21.68,69400.0,15.9999,16.0443,15.9704,16.0295,69400.0
2011-04-19 12:30:00,21.68,21.69,21.65,21.66,23000.0,16.0295,16.0369,16.0073,16.0147,23000.0
2011-04-19 13:00:00,21.65,21.73,21.65,21.69,22400.0,16.0073,16.0665,16.0073,16.0369,22400.0
2011-04-19 13:30:00,21.69,21.77,21.69,21.74,28300.0,16.0369,16.096,16.0369,16.0739,28300.0
2011-04-19 14:00:00,21.74,21.76,21.72,21.74,23200.0,16.0739,16.0886,16.0591,16.0739,23200.0
2011-04-19 14:30:00,21.74,21.8,21.72,21.75,33000.0,16.0739,16.1182,16.0591,16.0813,33000.0
2011-04-19 15:00:00,21.74,21.8,21.74,21.75,46500.0,16.0739,16.1182,16.0739,16.0813,46500.0
2011-04-19 15:30:00,21.75,21.78,21.72,21.76,79900.0,16.0813,16.1034,16.0591,16.0886,79900.0
2011-04-20 09:30:00,22.05,22.08,21.65,21.71,102500.0,16.3031,16.3252,16.0073,16.0517,102500.0
2011-04-20 10:00:00,21.73,21.89,21.68,21.79,60500.0,16.0665,16.1848,16.0295,16.1108,60500.0
2011-04-20 10:30:00,21.8,21.87,21.77,21.87,37000.0,16.1182,16.17,16.096,16.17,37000.0
2011-04-20 11:00:00,21.86,21.87,21.77,21.81,26600.0,16.1626,16.17,16.096,16.1256,26600.0
2011-04-20 11:30:00,21.83,21.84,21.77,21.8,40100.0,16.1404,16.1478,16.096,16.1182,40100.0
2011-04-20 12:00:00,21.8,21.85,21.8,21.81,21700.0,16.1182,16.1552,16.1182,16.1256,21700.0
2011-04-20 12:30:00,21.82,21.83,21.77,21.8,27600.0,16.133,16.1404,16.096,16.1182,27600.0
2011-04-20 13:00:00,21.8,21.82,21.77,21.79,36400.0,16.1182,16.133,16.096,16.1108,36400.0
2011-04-20 13:30:00,21.79,21.84,21.77,21.83,21500.0,16.1108,16.1478,16.096,16.1404,21500.0
2011-04-20 14:00:00,21.83,21.84,21.74,21.74,24300.0,16.1404,16.1478,16.0739,16.0739,24300.0
2011-04-20 14:30:00,21.74,21.83,21.74,21.8,31400.0,16.0739,16.1404,16.0739,16.1182,31400.0
2011-04-20 15:00:00,21.8,21.87,21.79,21.85,56000.0,16.1182,16.17,16.1108,16.1552,56000.0
2011-04-20 15:30:00,21.84,21.88,21.78,21.8,165700.0,16.1478,16.1774,16.1034,16.1182,165700.0
2011-04-21 09:30:00,21.81,21.89,21.6,21.72,51800.0,16.1256,16.1848,15.9704,16.0591,51800.0
2011-04-21 10:00:00,21.7,21.71,21.61,21.63,35400.0,16.0443,16.0517,15.9777,15.9925,35400.0
2011-04-21 10:30:00,21.64,21.66,21.62,21.63,28800.0,15.9999,16.0147,15.9851,15.9925,28800.0
2011-04-21 11:00:00,21.64,21.65,21.61,21.63,39900.0,15.9999,16.0073,15.9777,15.9925,39900.0
2011-04-21 11:30:00,21.63,21.64,21.6,21.62,51600.0,15.9925,15.9999,15.9704,15.9851,51600.0
2011-04-21 12:00:00,21.62,21.68,21.6,21.63,43000.0,15.9851,16.0295,15.9704,15.9925,43000.0
2011-04-21 12:30:00,21.64,21.66,21.62,21.65,59100.0,15.9999,16.0147,15.9851,16.0073,59100.0
2011-04-21 13:00:00,21.65,21.66,21.61,21.62,47900.0,16.0073,16.0147,15.9777,15.9851,47900.0
2011-04-21 13:30:00,21.62,21.7,21.61,21.69,63800.0,15.9851,16.0443,15.9777,16.0369,63800.0
2011-04-21 14:00:00,21.69,21.7,21.63,21.66,41800.0,16.0369,16.0443,15.9925,16.0147,41800.0
2011-04-21 14:30:00,21.66,21.67,21.61,21.63,58900.0,16.0147,16.0221,15.9777,15.9925,58900.0
2011-04-21 15:00:00,21.63,21.66,21.6,21.62,83200.0,15.9925,16.0147,15.9704,15.9851,83200.0
2011-04-21 15:30:00,21.62,21.68,21.6,21.68,267000.0,15.9851,16.0295,15.9704,16.0295,267000.0
2011-04-25 09:30:00,21.57,21.68,21.56,21.6,44100.0,15.9482,16.0295,15.9408,15.9704,44100.0
2011-04-25 10:00:00,21.59,21.63,21.58,21.6,68800.0,15.963,15.9925,15.9556,15.9704,68800.0
2011-04-25 10:30:00,21.6,21.6,21.5,21.51,64700.0,15.9704,15.9704,15.8964,15.9038,64700.0
2011-04-25 11:00:00,21.52,21.53,21.44,21.47,46300.0,15.9112,15.9186,15.8521,15.8742,46300.0
2011-04-25 11:30:00,21.47,21.6,21.46,21.59,33300.0,15.8742,15.9704,15.8668,15.963,33300.0
2011-04-25 12:00:00,21.58,21.64,21.57,21.64,19500.0,15.9556,15.9999,15.9482,15.9999,19500.0
2011-04-25 12:30:00,21.63,21.68,21.63,21.67,26600.0,15.9925,16.0295,15.9925,16.0221,26600.0
2011-04-25 13:00:00,21.66,21.71,21.65,21.71,25900.0,16.0147,16.0517,16.0073,16.0517,25900.0
2011-04-25 13:30:00,21.71,21.75,21.71,21.75,20700.0,16.0517,16.0813,16.0517,16.0813,20700.0
2011-04-25 14:00:00,21.75,21.81,21.75,21.79,44700.0,16.0813,16.1256,16.0813,16.1108,44700.0
2011-04-25 14:30:00,21.79,21.82,21.73,21.82,64100.0,16.1108,16.133,16.0665,16.133,64100.0
2011-04-25 15:00:00,21.82,21.89,21.81,21.83,96700.0,16.133,16.1848,16.1256,16.1404,96700.0
2011-04-25 15:30:00,21.83,21.9,21.82,21.86,147100.0,16.1404,16.1922,16.133,16.1626,147100.0
2011-04-26 09:30:00,21.91,22.0,21.86,21.96,32400.0,16.1996,16.2661,16.1626,16.2365,32400.0
2011-04-26 10:00:00,21.95,21.98,21.88,21.98,16800.0,16.2291,16.2513,16.1774,16.2513,16800.0
2011-04-26 10:30:00,21.98,22.08,21.95,22.07,24800.0,16.2513,16.3252,16.2291,16.3179,24800.0
2011-04-26 11:00:00,22.06,22.12,22.02,22.11,36000.0,16.3105,16.3548,16.2809,16.3474,36000.0
2011-04-26 11:30:00,22.11,22.18,22.05,22.17,29300.0,16.3474,16.3992,16.3031,16.3918,29300.0
2011-04-26 12:00:00,22.17,22.18,22.15,22.17,29800.0,16.3918,16.3992,16.377,16.3918,29800.0
2011-04-26 12:30:00,22.17,22.2,22.13,22.18,71100.0,16.3918,16.414,16.3622,16.3992,71100.0
2011-04-26 13:00:00,22.17,22.27,22.17,22.23,26800.0,16.3918,16.4657,16.3918,16.4362,26800.0
2011-04-26 13:30:00,22.23,22.32,22.2,22.31,58700.0,16.4362,16.5027,16.414,16.4953,58700.0
2011-04-26 14:00:00,22.3,22.38,22.24,22.24,105400.0,16.4879,16.5471,16.4435,16.4435,105400.0
2011-04-26 14:30:00,22.24,22.26,22.17,22.19,57700.0,16.4435,16.4583,16.3918,16.4066,57700.0
2011-04-26 15:00:00,22.19,22.28,22.15,22.19,69000.0,16.4066,16.4731,16.377,16.4066,69000.0
2011-04-26 15:30:00,22.19,22.19,22.1,22.1,128400.0,16.4066,16.4066,16.34,16.34,128400.0
2011-04-27 09:30:00,22.37,22.45,21.63,21.88,226400.0,16.5397,16.5988,15.9925,16.1774,226400.0
2011-04-27 10:00:00,21.88,21.9,21.77,21.78,331100.0,16.1774,16.1922,16.096,16.1034,331100.0
2011-04-27 10:30:00,21.78,21.79,21.68,21.7,93700.0,16.1034,16.1108,16.0295,16.0443,93700.0
2011-04-27 11:00:00,21.7,21.7,21.61,21.61,137300.0,16.0443,16.0443,15.9777,15.9777,137300.0
2011-04-27 11:30:00,21.61,21.62,21.33,21.35,271400.0,15.9777,15.9851,15.7707,15.7855,271400.0
2011-04-27 12:00:00,21.34,21.52,21.21,21.49,207000.0,15.7781,15.9112,15.682,15.889,207000.0
2011-04-27 12:30:00,21.49,21.63,21.39,21.5,130700.0,15.889,15.9925,15.8151,15.8964,130700.0
2011-04-27 13:00:00,21.5,21.54,21.46,21.46,115500.0,15.8964,15.926,15.8668,15.8668,115500.0
2011-04-27 13:30:00,21.46,21.49,21.43,21.44,67600.0,15.8668,15.889,15.8447,15.8521,67600.0
2011-04-27 14:00:00,21.44,21.49,21.27,21.34,214100.0,15.8521,15.889,15.7264,15.7781,214100.0
2011-04-27 14:30:00,21.34,21.43,21.27,21.32,164000.0,15.7781,15.8447,15.7264,15.7633,164000.0
2011-04-27 15:00:00,21.32,21.52,21.26,21.46,414400.0,15.7633,15.9112,15.719,15.8668,414400.0
2011-04-27 15:30:00,21.46,21.48,21.4,21.44,382800.0,15.8668,15.8816,15.8225,15.8521,382800.0
2011-04-28 09:30:00,21.44,21.56,21.37,21.39,87800.0,15.8521,15.9408,15.8003,15.8151,87800.0
2011-04-28 10:00:00,21.39,21.41,21.15,21.19,189700.0,15.8151,15.8299,15.6376,15.6672,189700.0
2011-04-28 10:30:00,21.19,21.21,21.04,21.05,151300.0,15.6672,15.682,15.5563,15.5637,151300.0
2011-04-28 11:00:00,21.06,21.25,21.01,21.21,322700.0,15.5711,15.7116,15.5341,15.682,322700.0
2011-04-28 11:30:00,21.2,21.24,21.16,21.21,79500.0,15.6746,15.7042,15.645,15.682,79500.0
2011-04-28 12:00:00,21.21,21.31,21.18,21.3,95900.0,15.682,15.7559,15.6598,15.7485,95900.0
2011-04-28 12:30:00,21.31,21.42,21.23,21.23,89300.0,15.7559,15.8373,15.6968,15.6968,89300.0
2011-04-28 13:00:00,21.23,21.31,21.2,21.31,61000.0,15.6968,15.7559,15.6746,15.7559,61000.0
2011-04-28 13:30:00,21.31,21.32,21.21,21.3,49700.0,15.7559,15.7633,15.682,15.7485,49700.0
2011-04-28 14:00:00,21.3,21.4,21.29,21.4,72300.0,15.7485,15.8225,15.7411,15.8225,72300.0
2011-04-28 14:30:00,21.4,21.47,21.39,21.47,67600.0,15.8225,15.8742,15.8151,15.8742,67600.0
2011-04-28 15:00:00,21.47,21.53,21.46,21.5,156900.0,15.8742,15.9186,15.8668,15.8964,156900.0
2011-04-28 15:30:00,21.5,21.54,21.46,21.52,350800.0,15.8964,15.926,15.8668,15.9112,350800.0
2011-04-29 09:30:00,21.5,21.52,21.27,21.28,48500.0,15.8964,15.9112,15.7264,15.7338,48500.0
2011-04-29 10:00:00,21.28,21.45,21.27,21.44,42700.0,15.7338,15.8594,15.7264,15.8521,42700.0
2011-04-29 10:30:00,21.44,21.51,21.43,21.49,51600.0,15.8521,15.9038,15.8447,15.889,51600.0
2011-04-29 11:00:00,21.49,21.51,21.42,21.45,38800.0,15.889,15.9038,15.8373,15.8594,38800.0
2011-04-29 11:30:00,21.45,21.46,21.34,21.39,73500.0,15.8594,15.8668,15.7781,15.8151,73500.0
2011-04-29 12:00:00,21.39,21.46,21.39,21.45,49300.0,15.8151,15.8668,15.8151,15.8594,49300.0
2011-04-29 12:30:00,21.45,21.45,21.26,21.26,121600.0,15.8594,15.8594,15.719,15.719,121600.0
2011-04-29 13:00:00,21.26,21.28,21.1,21.14,132200.0,15.719,15.7338,15.6007,15.6302,132200.0
2011-04-29 13:30:00,21.14,21.21,21.1,21.19,80700.0,15.6302,15.682,15.6007,15.6672,80700.0
2011-04-29 14:00:00,21.19,21.22,21.13,21.15,158200.0,15.6672,15.6894,15.6228,15.6376,158200.0
2011-04-29 14:30:00,21.14,21.22,21.14,21.14,101100.0,15.6302,15.6894,15.6302,15.6302,101100.0
2011-04-29 15:00:00,21.14,21.22,21.08,21.1,120900.0,15.6302,15.6894,15.5859,15.6007,120900.0
2011-04-29 15:30:00,21.1,21.14,21.03,21.12,355800.0,15.6007,15.6302,15.5489,15.6155,355800.0
2011-05-02 09:30:00,21.25,21.25,21.06,21.13,146100.0,15.7116,15.7116,15.5711,15.6228,146100.0
2011-05-02 10:00:00,21.13,21.23,21.13,21.21,78500.0,15.6228,15.6968,15.6228,15.682,78500.0
2011-05-02 10:30:00,21.23,21.3,21.22,21.3,63000.0,15.6968,15.7485,15.6894,15.7485,63000.0
2011-05-02 11:00:00,21.31,21.42,21.29,21.29,52700.0,15.7559,15.8373,15.7411,15.7411,52700.0
2011-05-02 11:30:00,21.29,21.39,21.25,21.36,39900.0,15.7411,15.8151,15.7116,15.7929,39900.0
2011-05-02 12:00:00,21.35,21.4,21.32,21.38,62400.0,15.7855,15.8225,15.7633,15.8077,62400.0
2011-05-02 12:30:00,21.38,21.45,21.36,21.43,58100.0,15.8077,15.8594,15.7929,15.8447,58100.0
2011-05-02 13:00:00,21.42,21.52,21.42,21.5,54800.0,15.8373,15.9112,15.8373,15.8964,54800.0
2011-05-02 13:30:00,21.5,21.51,21.48,21.49,51700.0,15.8964,15.9038,15.8816,15.889,51700.0
2011-05-02 14:00:00,21.49,21.53,21.49,21.52,89300.0,15.889,15.9186,15.889,15.9112,89300.0
2011-05-02 14:30:00,21.52,21.56,21.48,21.49,54500.0,15.9112,15.9408,15.8816,15.889,54500.0
2011-05-02 15:00:00,21.49,21.53,21.46,21.5,97600.0,15.889,15.9186,15.8668,15.8964,97600.0
2011-05-02 15:30:00,21.5,21.55,21.46,21.46,179000.0,15.8964,15.9334,15.8668,15.8668,179000.0
2011-05-03 09:30:00,21.38,21.56,21.33,21.56,33000.0,15.8077,15.9408,15.7707,15.9408,33000.0
2011-05-03 10:00:00,21.56,21.6,21.51,21.53,47600.0,15.9408,15.9704,15.9038,15.9186,47600.0
2011-05-03 10:30:00,21.53,21.53,21.34,21.38,37800.0,15.9186,15.9186,15.7781,15.8077,37800.0
2011-05-03 11:00:00,21.38,21.47,21.32,21.35,34400.0,15.8077,15.8742,15.7633,15.7855,34400.0
2011-05-03 11:30:00,21.35,21.36,21.3,21.31,30000.0,15.7855,15.7929,15.7485,15.7559,30000.0
2011-05-03 12:00:00,21.31,21.45,21.31,21.43,36000.0,15.7559,15.8594,15.7559,15.8447,36000.0
2011-05-03 12:30:00,21.43,21.44,21.38,21.39,26800.0,15.8447,15.8521,15.8077,15.8151,26800.0
2011-05-03 13:00:00,21.38,21.39,21.28,21.28,20900.0,15.8077,15.8151,15.7338,15.7338,20900.0
2011-05-03 13:30:00,21.27,21.32,21.23,21.26,33600.0,15.7264,15.7633,15.6968,15.719,33600.0
2011-05-03 14:00:00,21.26,21.26,21.17,21.22,53300.0,15.719,15.719,15.6524,15.6894,53300.0
2011-05-03 14:30:00,21.21,21.25,21.17,21.24,54400.0,15.682,15.7116,15.6524,15.7042,54400.0
2011-05-03 15:00:00,21.23,21.29,21.17,21.27,56000.0,15.6968,15.7411,15.6524,15.7264,56000.0
2011-05-03 15:30:00,21.27,21.32,21.23,21.3,92000.0,15.7264,15.7633,15.6968,15.7485,92000.0
2011-05-04 09:30:00,21.24,21.42,21.17,21.21,53700.0,15.7042,15.8373,15.6524,15.682,53700.0
2011-05-04 10:00:00,21.18,21.25,21.09,21.23,16600.0,15.6598,15.7116,15.5933,15.6968,16600.0
2011-05-04 10:30:00,21.23,21.29,21.19,21.29,29600.0,15.6968,15.7411,15.6672,15.7411,29600.0
2011-05-04 11:00:00,21.29,21.31,21.19,21.24,34500.0,15.7411,15.7559,15.6672,15.7042,34500.0
2011-05-04 11:30:00,21.25,21.33,21.24,21.32,38000.0,15.7116,15.7707,15.7042,15.7633,38000.0
2011-05-04 12:00:00,21.31,21.38,21.28,21.29,54600.0,15.7559,15.8077,15.7338,15.7411,54600.0
2011-05-04 12:30:00,21.28,21.29,21.17,21.23,83700.0,15.7338,15.7411,15.6524,15.6968,83700.0
2011-05-04 13:00:00,21.22,21.3,21.22,21.26,48900.0,15.6894,15.7485,15.6894,15.719,48900.0
2011-05-04 13:30:00,21.26,21.29,21.24,21.29,28600.0,15.719,15.7411,15.7042,15.7411,28600.0
2011-05-04 14:00:00,21.28,21.34,21.25,21.26,46700.0,15.7338,15.7781,15.7116,15.719,46700.0
2011-05-04 14:30:00,21.26,21.29,21.25,21.26,83200.0,15.719,15.7411,15.7116,15.719,83200.0
2011-05-04 15:00:00,21.28,21.34,21.26,21.34,95200.0,15.7338,15.7781,15.719,15.7781,95200.0
2011-05-04 15:30:00,21.33,21.39,21.29,21.3,172300.0,15.7707,15.8151,15.7411,15.7485,172300.0
2011-05-05 09:30:00,21.23,21.23,21.03,21.04,51200.0,15.6968,15.6968,15.5489,15.5563,51200.0
2011-05-05 10:00:00,21.04,21.1,20.95,21.06,67000.0,15.5563,15.6007,15.4898,15.5711,67000.0
2011-05-05 10:30:00,21.06,21.13,21.06,21.08,53700.0,15.5711,15.6228,15.5711,15.5859,53700.0
2011-05-05 11:00:00,21.08,21.19,21.07,21.13,64000.0,15.5859,15.6672,15.5785,15.6228,64000.0
2011-05-05 11:30:00,21.12,21.23,21.1,21.22,58000.0,15.6155,15.6968,15.6007,15.6894,58000.0
2011-05-05 12:00:00,21.22,21.32,21.22,21.29,28800.0,15.6894,15.7633,15.6894,15.7411,28800.0
2011-05-05 12:30:00,21.28,21.33,21.26,21.28,36800.0,15.7338,15.7707,15.719,15.7338,36800.0
2011-05-05 13:00:00,21.29,21.29,21.22,21.25,17000.0,15.7411,15.7411,15.6894,15.7116,17000.0
2011-05-05 13:30:00,21.25,21.27,21.2,21.27,19200.0,15.7116,15.7264,15.6746,15.7264,19200.0
2011-05-05 14:00:00,21.26,21.27,21.18,21.26,24200.0,15.719,15.7264,15.6598,15.719,24200.0
2011-05-05 14:30:00,21.26,21.3,21.18,21.19,35800.0,15.719,15.7485,15.6598,15.6672,35800.0
2011-05-05 15:00:00,21.19,21.2,20.98,21.0,139500.0,15.6672,15.6746,15.5119,15.5267,139500.0
2011-05-05 15:30:00,21.01,21.1,20.99,21.05,130200.0,15.5341,15.6007,15.5193,15.5637,130200.0
2011-05-06 09:30:00,21.28,21.36,21.15,21.25,44300.0,15.7715,15.8308,15.6752,15.7493,44300.0
2011-05-06 10:00:00,21.25,21.27,21.16,21.16,44000.0,15.7493,15.7641,15.6826,15.6826,44000.0
2011-05-06 10:30:00,21.14,21.17,21.03,21.12,27100.0,15.6678,15.69,15.5863,15.653,27100.0
2011-05-06 11:00:00,21.12,21.2,21.1,21.16,30100.0,15.653,15.7122,15.6381,15.6826,30100.0
2011-05-06 11:30:00,21.15,21.16,21.09,21.1,22500.0,15.6752,15.6826,15.6307,15.6381,22500.0
2011-05-06 12:00:00,21.11,21.15,21.02,21.05,32500.0,15.6455,15.6752,15.5788,15.6011,32500.0
2011-05-06 12:30:00,21.04,21.09,20.95,20.99,26200.0,15.5937,15.6307,15.527,15.5566,26200.0
2011-05-06 13:00:00,21.0,21.0,20.81,20.84,60200.0,15.564,15.564,15.4232,15.4454,60200.0
2011-05-06 13:30:00,20.85,20.91,20.82,20.83,11100.0,15.4528,15.4973,15.4306,15.438,11100.0
2011-05-06 14:00:00,20.82,20.9,20.8,20.81,45600.0,15.4306,15.4899,15.4158,15.4232,45600.0
2011-05-06 14:30:00,20.81,20.82,20.75,20.79,41900.0,15.4232,15.4306,15.3787,15.4084,41900.0
2011-05-06 15:00:00,20.79,20.82,20.75,20.78,65400.0,15.4084,15.4306,15.3787,15.401,65400.0
2011-05-06 15:30:00,20.78,20.84,20.77,20.81,95800.0,15.401,15.4454,15.3936,15.4232,95800.0
2011-05-09 09:30:00,20.83,20.95,20.7,20.93,106100.0,15.438,15.527,15.3417,15.5121,106100.0
2011-05-09 10:00:00,20.95,20.99,20.89,20.92,91800.0,15.527,15.5566,15.4825,15.5047,91800.0
2011-05-09 10:30:00,20.93,21.09,20.9,21.06,100200.0,15.5121,15.6307,15.4899,15.6085,100200.0
2011-05-09 11:00:00,21.07,21.1,20.99,21.0,47800.0,15.6159,15.6381,15.5566,15.564,47800.0
2011-05-09 11:30:00,21.0,21.06,20.92,21.06,51600.0,15.564,15.6085,15.5047,15.6085,51600.0
2011-05-09 12:00:00,21.07,21.2,21.07,21.12,69700.0,15.6159,15.7122,15.6159,15.653,69700.0
2011-05-09 12:30:00,21.12,21.2,21.12,21.15,45500.0,15.653,15.7122,15.653,15.6752,45500.0
2011-05-09 13:00:00,21.15,21.17,21.11,21.16,38800.0,15.6752,15.69,15.6455,15.6826,38800.0
2011-05-09 13:30:00,21.16,21.17,21.09,21.12,46300.0,15.6826,15.69,15.6307,15.653,46300.0
2011-05-09 14:00:00,21.13,21.15,21.11,21.12,44500.0,15.6604,15.6752,15.6455,15.653,44500.0
2011-05-09 14:30:00,21.12,21.17,21.1,21.14,78300.0,15.653,15.69,15.6381,15.6678,78300.0
2011-05-09 15:00:00,21.14,21.25,21.13,21.21,94300.0,15.6678,15.7493,15.6604,15.7197,94300.0
2011-05-09 15:30:00,21.21,21.23,21.12,21.22,158100.0,15.7197,15.7345,15.653,15.7271,158100.0
2011-05-10 09:30:00,21.21,21.31,21.08,21.31,48000.0,15.7197,15.7938,15.6233,15.7938,48000.0
2011-05-10 10:00:00,21.31,21.38,21.29,21.37,39900.0,15.7938,15.8457,15.7789,15.8382,39900.0
2011-05-10 10:30:00,21.36,21.39,21.3,21.38,31000.0,15.8308,15.8531,15.7864,15.8457,31000.0
2011-05-10 11:00:00,21.38,21.43,21.32,21.33,26300.0,15.8457,15.8827,15.8012,15.8086,26300.0
2011-05-10 11:30:00,21.32,21.39,21.28,21.38,37400.0,15.8012,15.8531,15.7715,15.8457,37400.0
2011-05-10 12:00:00,21.38,21.42,21.36,21.38,26800.0,15.8457,15.8753,15.8308,15.8457,26800.0
2011-05-10 12:30:00,21.38,21.38,21.27,21.27,39300.0,15.8457,15.8457,15.7641,15.7641,39300.0
2011-05-10 13:00:00,21.27,21.32,21.24,21.32,28800.0,15.7641,15.8012,15.7419,15.8012,28800.0
2011-05-10 13:30:00,21.32,21.35,21.3,21.33,39200.0,15.8012,15.8234,15.7864,15.8086,39200.0
2011-05-10 14:00:00,21.33,21.34,21.25,21.28,102400.0,15.8086,15.816,15.7493,15.7715,102400.0
2011-05-10 14:30:00,21.28,21.3,21.26,21.28,52800.0,15.7715,15.7864,15.7567,15.7715,52800.0
2011-05-10 15:00:00,21.27,21.34,21.27,21.3,96000.0,15.7641,15.816,15.7641,15.7864,96000.0
2011-05-10 15:30:00,21.3,21.31,21.25,21.27,144200.0,15.7864,15.7938,15.7493,15.7641,144200.0
2011-05-11 09:30:00,21.29,21.42,21.07,21.26,43400.0,15.7789,15.8753,15.6159,15.7567,43400.0
2011-05-11 10:00:00,21.26,21.27,21.17,21.2,66300.0,15.7567,15.7641,15.69,15.7122,66300.0
2011-05-11 10:30:00,21.19,21.2,21.02,21.05,204900.0,15.7048,15.7122,15.5788,15.6011,204900.0
2011-05-11 11:00:00,21.05,21.1,21.02,21.06,105200.0,15.6011,15.6381,15.5788,15.6085,105200.0
2011-05-11 11:30:00,21.05,21.07,20.98,21.0,48700.0,15.6011,15.6159,15.5492,15.564,48700.0
2011-05-11 12:00:00,21.01,21.01,20.88,20.95,53100.0,15.5714,15.5714,15.4751,15.527,53100.0
2011-05-11 12:30:00,20.93,21.01,20.91,20.99,39100.0,15.5121,15.5714,15.4973,15.5566,39100.0
2011-05-11 13:00:00,20.99,21.02,20.88,20.96,62000.0,15.5566,15.5788,15.4751,15.5344,62000.0
2011-05-11 13:30:00,20.95,20.96,20.83,20.91,59200.0,15.527,15.5344,15.438,15.4973,59200.0
2011-05-11 14:00:00,20.92,20.97,20.89,20.95,34000.0,15.5047,15.5418,15.4825,15.527,34000.0
2011-05-11 14:30:00,20.95,21.0,20.85,20.86,83700.0,15.527,15.564,15.4528,15.4603,83700.0
2011-05-11 15:00:00,20.86,20.91,20.78,20.8,121600.0,15.4603,15.4973,15.401,15.4158,121600.0
2011-05-11 15:30:00,20.8,20.82,20.73,20.73,264800.0,15.4158,15.4306,15.3639,15.3639,264800.0
2011-05-12 09:30:00,20.53,20.72,20.47,20.56,165600.0,15.2157,15.3565,15.1712,15.2379,165600.0
2011-05-12 10:00:00,20.57,20.76,20.56,20.59,145600.0,15.2453,15.3861,15.2379,15.2601,145600.0
2011-05-12 10:30:00,20.6,20.68,20.5,20.63,160800.0,15.2676,15.3269,15.1934,15.2898,160800.0
2011-05-12 11:00:00,20.64,20.78,20.61,20.75,77400.0,15.2972,15.401,15.275,15.3787,77400.0
2011-05-12 11:30:00,20.76,20.84,20.7,20.75,73500.0,15.3861,15.4454,15.3417,15.3787,73500.0
2011-05-12 12:00:00,20.75,20.77,20.69,20.73,48400.0,15.3787,15.3936,15.3343,15.3639,48400.0
2011-05-12 12:30:00,20.73,20.73,20.64,20.65,82800.0,15.3639,15.3639,15.2972,15.3046,82800.0
2011-05-12 13:00:00,20.65,20.74,20.65,20.7,104500.0,15.3046,15.3713,15.3046,15.3417,104500.0
2011-05-12 13:30:00,20.7,20.71,20.64,20.65,69900.0,15.3417,15.3491,15.2972,15.3046,69900.0
2011-05-12 14:00:00,20.66,20.71,20.65,20.7,62600.0,15.312,15.3491,15.3046,15.3417,62600.0
2011-05-12 14:30:00,20.69,20.72,20.6,20.6,71000.0,15.3343,15.3565,15.2676,15.2676,71000.0
2011-05-12 15:00:00,20.61,20.71,20.6,20.7,113500.0,15.275,15.3491,15.2676,15.3417,113500.0
2011-05-12 15:30:00,20.7,20.76,20.68,20.73,155400.0,15.3417,15.3861,15.3269,15.3639,155400.0
2011-05-13 09:30:00,20.74,20.77,20.48,20.56,38400.0,15.3713,15.3936,15.1786,15.2379,38400.0
2011-05-13 10:00:00,20.58,20.59,20.45,20.52,60400.0,15.2527,15.2601,15.1564,15.2083,60400.0
2011-05-13 10:30:00,20.52,20.54,20.48,20.52,37100.0,15.2083,15.2231,15.1786,15.2083,37100.0
2011-05-13 11:00:00,20.52,20.53,20.34,20.38,45600.0,15.2083,15.2157,15.0749,15.1045,45600.0
2011-05-13 11:30:00,20.38,20.4,20.34,20.37,33900.0,15.1045,15.1193,15.0749,15.0971,33900.0
2011-05-13 12:00:00,20.37,20.39,20.19,20.22,68100.0,15.0971,15.1119,14.9637,14.9859,68100.0
2011-05-13 12:30:00,20.24,20.33,20.22,20.31,46100.0,15.0007,15.0675,14.9859,15.0526,46100.0
2011-05-13 13:00:00,20.31,20.4,20.31,20.38,56300.0,15.0526,15.1193,15.0526,15.1045,56300.0
2011-05-13 13:30:00,20.38,20.4,20.38,20.38,51300.0,15.1045,15.1193,15.1045,15.1045,51300.0
2011-05-13 14:00:00,20.38,20.46,20.38,20.46,57400.0,15.1045,15.1638,15.1045,15.1638,57400.0
2011-05-13 14:30:00,20.45,20.51,20.44,20.49,127100.0,15.1564,15.2009,15.149,15.186,127100.0
2011-05-13 15:00:00,20.5,20.55,20.48,20.53,139100.0,15.1934,15.2305,15.1786,15.2157,139100.0
2011-05-13 15:30:00,20.52,20.55,20.46,20.48,131900.0,15.2083,15.2305,15.1638,15.1786,131900.0
2011-05-16 09:30:00,20.39,20.47,20.28,20.39,41700.0,15.1119,15.1712,15.0304,15.1119,41700.0
2011-05-16 10:00:00,20.4,20.6,20.39,20.57,55700.0,15.1193,15.2676,15.1119,15.2453,55700.0
2011-05-16 10:30:00,20.56,20.75,20.56,20.74,38500.0,15.2379,15.3787,15.2379,15.3713,38500.0
2011-05-16 11:00:00,20.73,20.87,20.7,20.79,128300.0,15.3639,15.4677,15.3417,15.4084,128300.0
2011-05-16 11:30:00,20.79,20.79,20.63,20.68,67300.0,15.4084,15.4084,15.2898,15.3269,67300.0
2011-05-16 12:00:00,20.68,20.73,20.63,20.7,29600.0,15.3269,15.3639,15.2898,15.3417,29600.0
2011-05-16 12:30:00,20.69,20.7,20.6,20.6,34100.0,15.3343,15.3417,15.2676,15.2676,34100.0
2011-05-16 13:00:00,20.6,20.71,20.56,20.71,59200.0,15.2676,15.3491,15.2379,15.3491,59200.0
2011-05-16 13:30:00,20.71,20.75,20.7,20.73,31300.0,15.3491,15.3787,15.3417,15.3639,31300.0
2011-05-16 14:00:00,20.73,20.87,20.73,20.82,152400.0,15.3639,15.4677,15.3639,15.4306,152400.0
2011-05-16 14:30:00,20.82,20.89,20.8,20.85,133600.0,15.4306,15.4825,15.4158,15.4528,133600.0
2011-05-16 15:00:00,20.85,20.95,20.85,20.89,142400.0,15.4528,15.527,15.4528,15.4825,142400.0
2011-05-16 15:30:00,20.89,20.89,20.75,20.78,187600.0,15.4825,15.4825,15.3787,15.401,187600.0
2011-05-17 09:30:00,20.66,20.88,20.64,20.87,46300.0,15.312,15.4751,15.2972,15.4677,46300.0
2011-05-17 10:00:00,20.87,20.89,20.79,20.89,45700.0,15.4677,15.4825,15.4084,15.4825,45700.0
2011-05-17 10:30:00,20.88,20.89,20.7,20.71,48000.0,15.4751,15.4825,15.3417,15.3491,48000.0
2011-05-17 11:00:00,20.71,20.71,20.59,20.65,62600.0,15.3491,15.3491,15.2601,15.3046,62600.0
2011-05-17 11:30:00,20.66,20.67,20.55,20.66,54500.0,15.312,15.3194,15.2305,15.312,54500.0
2011-05-17 12:00:00,20.66,20.76,20.61,20.68,27700.0,15.312,15.3861,15.275,15.3269,27700.0
2011-05-17 12:30:00,20.68,20.77,20.64,20.64,41000.0,15.3269,15.3936,15.2972,15.2972,41000.0
2011-05-17 13:00:00,20.64,20.66,20.62,20.66,45900.0,15.2972,15.312,15.2824,15.312,45900.0
2011-05-17 13:30:00,20.65,20.74,20.65,20.69,40600.0,15.3046,15.3713,15.3046,15.3343,40600.0
2011-05-17 14:00:00,20.69,20.74,20.65,20.67,32900.0,15.3343,15.3713,15.3046,15.3194,32900.0
2011-05-17 14:30:00,20.66,20.76,20.61,20.76,49800.0,15.312,15.3861,15.275,15.3861,49800.0
2011-05-17 15:00:00,20.76,20.76,20.67,20.71,70300.0,15.3861,15.3861,15.3194,15.3491,70300.0
2011-05-17 15:30:00,20.71,20.76,20.63,20.71,353000.0,15.3491,15.3861,15.2898,15.3491,353000.0
2011-05-18 09:30:00,20.81,20.81,20.56,20.57,73300.0,15.4232,15.4232,15.2379,15.2453,73300.0
2011-05-18 10:00:00,20.57,20.58,20.47,20.49,52200.0,15.2453,15.2527,15.1712,15.186,52200.0
2011-05-18 10:30:00,20.5,20.59,20.48,20.52,103300.0,15.1934,15.2601,15.1786,15.2083,103300.0
2011-05-18 11:00:00,20.52,20.6,20.52,20.52,51600.0,15.2083,15.2676,15.2083,15.2083,51600.0
2011-05-18 11:30:00,20.53,20.61,20.53,20.56,58500.0,15.2157,15.275,15.2157,15.2379,58500.0
2011-05-18 12:00:00,20.56,20.57,20.53,20.54,41400.0,15.2379,15.2453,15.2157,15.2231,41400.0
2011-05-18 12:30:00,20.54,20.62,20.54,20.62,48500.0,15.2231,15.2824,15.2231,15.2824,48500.0
2011-05-18 13:00:00,20.62,20.63,20.57,20.6,53900.0,15.2824,15.2898,15.2453,15.2676,53900.0
2011-05-18 13:30:00,20.6,20.6,20.52,20.6,56000.0,15.2676,15.2676,15.2083,15.2676,56000.0
2011-05-18 14:00:00,20.59,20.59,20.46,20.49,138600.0,15.2601,15.2601,15.1638,15.186,138600.0
2011-05-18 14:30:00,20.49,20.49,20.42,20.44,82700.0,15.186,15.186,15.1342,15.149,82700.0
2011-05-18 15:00:00,20.45,20.57,20.45,20.57,172500.0,15.1564,15.2453,15.1564,15.2453,172500.0
2011-05-18 15:30:00,20.57,20.62,20.55,20.6,175200.0,15.2453,15.2824,15.2305,15.2676,175200.0
2011-05-19 09:30:00,20.68,20.86,20.64,20.83,59000.0,15.3269,15.4603,15.2972,15.438,59000.0
2011-05-19 10:00:00,20.83,20.89,20.76,20.87,68000.0,15.438,15.4825,15.3861,15.4677,68000.0
2011-05-19 10:30:00,20.87,20.88,20.8,20.82,40000.0,15.4677,15.4751,15.4158,15.4306,40000.0
2011-05-19 11:00:00,20.81,20.94,20.81,20.91,62100.0,15.4232,15.5195,15.4232,15.4973,62100.0
2011-05-19 11:30:00,20.9,20.96,20.89,20.95,47800.0,15.4899,15.5344,15.4825,15.527,47800.0
2011-05-19 12:00:00,20.96,21.06,20.94,21.04,57000.0,15.5344,15.6085,15.5195,15.5937,57000.0
2011-05-19 12:30:00,21.04,21.05,20.95,20.98,68400.0,15.5937,15.6011,15.527,15.5492,68400.0
2011-05-19 13:00:00,20.98,21.03,20.95,21.0,42600.0,15.5492,15.5863,15.527,15.564,42600.0
2011-05-19 13:30:00,21.0,21.04,20.97,21.03,44100.0,15.564,15.5937,15.5418,15.5863,44100.0
2011-05-19 14:00:00,21.03,21.05,21.0,21.01,60900.0,15.5863,15.6011,15.564,15.5714,60900.0
2011-05-19 14:30:00,21.01,21.02,20.84,20.91,259300.0,15.5714,15.5788,15.4454,15.4973,259300.0
2011-05-19 15:00:00,20.91,20.91,20.87,20.91,50200.0,15.4973,15.4973,15.4677,15.4973,50200.0
2011-05-19 15:30:00,20.91,20.92,20.87,20.89,208700.0,15.4973,15.5047,15.4677,15.4825,208700.0
2011-05-20 09:30:00,20.9,20.9,20.7,20.72,95500.0,15.4899,15.4899,15.3417,15.3565,95500.0
2011-05-20 10:00:00,20.72,20.72,20.59,20.61,76700.0,15.3565,15.3565,15.2601,15.275,76700.0
2011-05-20 10:30:00,20.6,20.61,20.43,20.45,122500.0,15.2676,15.275,15.1416,15.1564,122500.0
2011-05-20 11:00:00,20.45,20.49,20.41,20.49,66900.0,15.1564,15.186,15.1267,15.186,66900.0
2011-05-20 11:30:00,20.49,20.5,20.45,20.46,33200.0,15.186,15.1934,15.1564,15.1638,33200.0
2011-05-20 12:00:00,20.46,20.51,20.45,20.5,43300.0,15.1638,15.2009,15.1564,15.1934,43300.0
2011-05-20 12:30:00,20.5,20.51,20.37,20.4,78000.0,15.1934,15.2009,15.0971,15.1193,78000.0
2011-05-20 13:00:00,20.39,20.4,20.32,20.4,74500.0,15.1119,15.1193,15.06,15.1193,74500.0
2011-05-20 13:30:00,20.4,20.4,20.32,20.35,53300.0,15.1193,15.1193,15.06,15.0823,53300.0
2011-05-20 14:00:00,20.36,20.41,20.36,20.37,106300.0,15.0897,15.1267,15.0897,15.0971,106300.0
2011-05-20 14:30:00,20.37,20.38,20.32,20.36,100800.0,15.0971,15.1045,15.06,15.0897,100800.0
2011-05-20 15:00:00,20.35,20.36,20.25,20.29,164300.0,15.0823,15.0897,15.0082,15.0378,164300.0
2011-05-20 15:30:00,20.29,20.34,20.18,20.21,240800.0,15.0378,15.0749,14.9563,14.9785,240800.0
2011-05-23 09:30:00,20.02,20.25,20.0,20.13,194900.0,14.8377,15.0082,14.8229,14.9192,194900.0
2011-05-23 10:00:00,20.14,20.14,20.03,20.04,56700.0,14.9266,14.9266,14.8451,14.8525,56700.0
2011-05-23 10:30:00,20.04,20.04,19.94,19.95,71400.0,14.8525,14.8525,14.7784,14.7858,71400.0
2011-05-23 11:00:00,19.96,20.0,19.93,19.93,57600.0,14.7932,14.8229,14.771,14.771,57600.0
2011-05-23 11:30:00,19.94,19.94,19.86,19.86,54400.0,14.7784,14.7784,14.7191,14.7191,54400.0
2011-05-23 12:00:00,19.87,19.93,19.86,19.92,51700.0,14.7265,14.771,14.7191,14.7636,51700.0
2011-05-23 12:30:00,19.92,19.92,19.9,19.92,39200.0,14.7636,14.7636,14.7488,14.7636,39200.0
2011-05-23 13:00:00,19.92,19.92,19.86,19.88,29500.0,14.7636,14.7636,14.7191,14.7339,29500.0
2011-05-23 13:30:00,19.88,19.89,19.84,19.85,35400.0,14.7339,14.7413,14.7043,14.7117,35400.0
2011-05-23 14:00:00,19.85,19.87,19.81,19.83,56500.0,14.7117,14.7265,14.6821,14.6969,56500.0
2011-05-23 14:30:00,19.83,19.87,19.81,19.83,70700.0,14.6969,14.7265,14.6821,14.6969,70700.0
2011-05-23 15:00:00,19.83,19.83,19.75,19.76,157000.0,14.6969,14.6969,14.6376,14.645,157000.0
2011-05-23 15:30:00,19.76,19.76,19.66,19.66,497900.0,14.645,14.645,14.5709,14.5709,497900.0
2011-05-24 09:30:00,19.54,19.63,19.5,19.55,163400.0,14.4819,14.5487,14.4523,14.4894,163400.0
2011-05-24 10:00:00,19.54,19.61,19.52,19.59,188200.0,14.4819,14.5338,14.4671,14.519,188200.0
2011-05-24 10:30:00,19.6,19.6,19.38,19.4,131100.0,14.5264,14.5264,14.3634,14.3782,131100.0
2011-05-24 11:00:00,19.4,19.47,19.38,19.46,93600.0,14.3782,14.4301,14.3634,14.4227,93600.0
2011-05-24 11:30:00,19.46,19.54,19.46,19.54,93200.0,14.4227,14.4819,14.4227,14.4819,93200.0
2011-05-24 12:00:00,19.54,19.56,19.5,19.54,42400.0,14.4819,14.4968,14.4523,14.4819,42400.0
2011-05-24 12:30:00,19.54,19.6,19.54,19.55,35000.0,14.4819,14.5264,14.4819,14.4894,35000.0
2011-05-24 13:00:00,19.55,19.59,19.51,19.52,39200.0,14.4894,14.519,14.4597,14.4671,39200.0
2011-05-24 13:30:00,19.52,19.56,19.5,19.56,57900.0,14.4671,14.4968,14.4523,14.4968,57900.0
2011-05-24 14:00:00,19.56,19.61,19.56,19.6,104000.0,14.4968,14.5338,14.4968,14.5264,104000.0
2011-05-24 14:30:00,19.6,19.6,19.53,19.53,103700.0,14.5264,14.5264,14.4745,14.4745,103700.0
2011-05-24 15:00:00,19.53,19.54,19.5,19.53,161300.0,14.4745,14.4819,14.4523,14.4745,161300.0
2011-05-24 15:30:00,19.54,19.55,19.49,19.51,367100.0,14.4819,14.4894,14.4449,14.4597,367100.0
2011-05-25 09:30:00,19.38,19.5,19.38,19.38,83000.0,14.3634,14.4523,14.3634,14.3634,83000.0
2011-05-25 10:00:00,19.39,19.39,19.3,19.36,54800.0,14.3708,14.3708,14.3041,14.3485,54800.0
2011-05-25 10:30:00,19.36,19.43,19.35,19.39,78500.0,14.3485,14.4004,14.3411,14.3708,78500.0
2011-05-25 11:00:00,19.4,19.5,19.4,19.5,40000.0,14.3782,14.4523,14.3782,14.4523,40000.0
2011-05-25 11:30:00,19.5,19.5,19.45,19.46,55000.0,14.4523,14.4523,14.4152,14.4227,55000.0
2011-05-25 12:00:00,19.46,19.47,19.43,19.43,28800.0,14.4227,14.4301,14.4004,14.4004,28800.0
2011-05-25 12:30:00,19.44,19.45,19.4,19.44,34200.0,14.4078,14.4152,14.3782,14.4078,34200.0
2011-05-25 13:00:00,19.44,19.45,19.39,19.4,35900.0,14.4078,14.4152,14.3708,14.3782,35900.0
2011-05-25 13:30:00,19.4,19.45,19.4,19.41,29300.0,14.3782,14.4152,14.3782,14.3856,29300.0
2011-05-25 14:00:00,19.41,19.45,19.39,19.43,38100.0,14.3856,14.4152,14.3708,14.4004,38100.0
2011-05-25 14:30:00,19.43,19.43,19.39,19.41,28500.0,14.4004,14.4004,14.3708,14.3856,28500.0
2011-05-25 15:00:00,19.42,19.5,19.41,19.48,102900.0,14.393,14.4523,14.3856,14.4375,102900.0
2011-05-25 15:30:00,19.48,19.51,19.46,19.48,263300.0,14.4375,14.4597,14.4227,14.4375,263300.0
2011-05-26 09:30:00,19.45,19.48,19.31,19.32,62000.0,14.4152,14.4375,14.3115,14.3189,62000.0
2011-05-26 10:00:00,19.32,19.36,19.3,19.34,94300.0,14.3189,14.3485,14.3041,14.3337,94300.0
2011-05-26 10:30:00,19.34,19.46,19.33,19.45,103200.0,14.3337,14.4227,14.3263,14.4152,103200.0
2011-05-26 11:00:00,19.44,19.47,19.41,19.46,45400.0,14.4078,14.4301,14.3856,14.4227,45400.0
2011-05-26 11:30:00,19.48,19.49,19.42,19.48,56200.0,14.4375,14.4449,14.393,14.4375,56200.0
2011-05-26 12:00:00,19.48,19.5,19.46,19.49,27300.0,14.4375,14.4523,14.4227,14.4449,27300.0
2011-05-26 12:30:00,19.49,19.54,19.45,19.51,42100.0,14.4449,14.4819,14.4152,14.4597,42100.0
2011-05-26 13:00:00,19.51,19.6,19.5,19.6,45800.0,14.4597,14.5264,14.4523,14.5264,45800.0
2011-05-26 13:30:00,19.6,19.63,19.59,19.61,84800.0,14.5264,14.5487,14.519,14.5338,84800.0
2011-05-26 14:00:00,19.61,19.71,19.6,19.69,60100.0,14.5338,14.6079,14.5264,14.5931,60100.0
2011-05-26 14:30:00,19.69,19.75,19.67,19.73,70300.0,14.5931,14.6376,14.5783,14.6228,70300.0
2011-05-26 15:00:00,19.72,19.75,19.69,19.73,140600.0,14.6154,14.6376,14.5931,14.6228,140600.0
2011-05-26 15:30:00,19.73,19.74,19.68,19.7,231400.0,14.6228,14.6302,14.5857,14.6005,231400.0
2011-05-27 09:30:00,19.72,19.85,19.63,19.81,42300.0,14.6154,14.7117,14.5487,14.6821,42300.0
2011-05-27 10:00:00,19.8,19.8,19.7,19.77,41700.0,14.6746,14.6746,14.6005,14.6524,41700.0
2011-05-27 10:30:00,19.76,19.92,19.73,19.89,48300.0,14.645,14.7636,14.6228,14.7413,48300.0
2011-05-27 11:00:00,19.9,19.93,19.83,19.85,57900.0,14.7488,14.771,14.6969,14.7117,57900.0
2011-05-27 11:30:00,19.85,19.85,19.79,19.83,35900.0,14.7117,14.7117,14.6672,14.6969,35900.0
2011-05-27 12:00:00,19.83,19.84,19.77,19.84,41200.0,14.6969,14.7043,14.6524,14.7043,41200.0
2011-05-27 12:30:00,19.84,19.88,19.82,19.83,33300.0,14.7043,14.7339,14.6895,14.6969,33300.0
2011-05-27 13:00:00,19.83,19.87,19.82,19.82,33900.0,14.6969,14.7265,14.6895,14.6895,33900.0
2011-05-27 13:30:00,19.82,19.83,19.78,19.78,32700.0,14.6895,14.6969,14.6598,14.6598,32700.0
2011-05-27 14:00:00,19.79,19.86,19.77,19.86,32900.0,14.6672,14.7191,14.6524,14.7191,32900.0
2011-05-27 14:30:00,19.85,19.92,19.8,19.81,62900.0,14.7117,14.7636,14.6746,14.6821,62900.0
2011-05-27 15:00:00,19.81,19.86,19.78,19.83,71200.0,14.6821,14.7191,14.6598,14.6969,71200.0
2011-05-27 15:30:00,19.83,19.87,19.79,19.79,137300.0,14.6969,14.7265,14.6672,14.6672,137300.0
2011-05-31 09:30:00,20.0,20.03,19.82,20.0,110800.0,14.8229,14.8451,14.6895,14.8229,110800.0
2011-05-31 10:00:00,20.0,20.05,19.98,20.03,66400.0,14.8229,14.8599,14.8081,14.8451,66400.0
2011-05-31 10:30:00,20.02,20.11,19.99,20.1,66800.0,14.8377,14.9044,14.8155,14.897,66800.0
2011-05-31 11:00:00,20.09,20.13,20.04,20.13,42900.0,14.8896,14.9192,14.8525,14.9192,42900.0
2011-05-31 11:30:00,20.13,20.19,20.12,20.18,52000.0,14.9192,14.9637,14.9118,14.9563,52000.0
2011-05-31 12:00:00,20.18,20.18,20.11,20.14,44300.0,14.9563,14.9563,14.9044,14.9266,44300.0
2011-05-31 12:30:00,20.13,20.16,20.09,20.13,40100.0,14.9192,14.9415,14.8896,14.9192,40100.0
2011-05-31 13:00:00,20.14,20.16,20.12,20.13,39500.0,14.9266,14.9415,14.9118,14.9192,39500.0
2011-05-31 13:30:00,20.13,20.18,20.12,20.15,40800.0,14.9192,14.9563,14.9118,14.934,40800.0
2011-05-31 14:00:00,20.15,20.19,20.12,20.14,43300.0,14.934,14.9637,14.9118,14.9266,43300.0
2011-05-31 14:30:00,20.13,20.19,20.11,20.12,61800.0,14.9192,14.9637,14.9044,14.9118,61800.0
2011-05-31 15:00:00,20.12,20.15,20.11,20.12,50300.0,14.9118,14.934,14.9044,14.9118,50300.0
2011-05-31 15:30:00,20.12,20.15,20.07,20.1,321800.0,14.9118,14.934,14.8748,14.897,321800.0
2011-06-01 09:30:00,20.02,20.07,19.66,19.7,118300.0,14.8377,14.8748,14.5709,14.6005,118300.0
2011-06-01 10:00:00,19.68,19.71,19.45,19.48,109000.0,14.5857,14.6079,14.4152,14.4375,109000.0
2011-06-01 10:30:00,19.49,19.51,19.36,19.39,88100.0,14.4449,14.4597,14.3485,14.3708,88100.0
2011-06-01 11:00:00,19.39,19.42,19.29,19.3,107800.0,14.3708,14.393,14.2967,14.3041,107800.0
2011-06-01 11:30:00,19.31,19.33,19.26,19.29,169300.0,14.3115,14.3263,14.2744,14.2967,169300.0
2011-06-01 12:00:00,19.3,19.32,19.08,19.1,232600.0,14.3041,14.3189,14.141,14.1558,232600.0
2011-06-01 12:30:00,19.1,19.21,19.1,19.14,50200.0,14.1558,14.2374,14.1558,14.1855,50200.0
2011-06-01 13:00:00,19.13,19.14,18.92,18.96,189600.0,14.1781,14.1855,14.0224,14.0521,189600.0
2011-06-01 13:30:00,18.95,19.03,18.93,19.02,168100.0,14.0447,14.104,14.0298,14.0966,168100.0
2011-06-01 14:00:00,19.02,19.03,18.98,18.99,333600.0,14.0966,14.104,14.0669,14.0743,333600.0
2011-06-01 14:30:00,18.98,19.0,18.91,18.96,161400.0,14.0669,14.0817,14.015,14.0521,161400.0
2011-06-01 15:00:00,18.96,19.0,18.95,18.98,240700.0,14.0521,14.0817,14.0447,14.0669,240700.0
2011-06-01 15:30:00,18.99,19.02,18.81,18.84,504100.0,14.0743,14.0966,13.9409,13.9631,504100.0
2011-06-02 09:30:00,18.78,19.1,18.57,18.59,290300.0,13.9187,14.1558,13.763,13.7779,290300.0
2011-06-02 10:00:00,18.6,18.69,18.55,18.68,231000.0,13.7853,13.852,13.7482,13.8446,231000.0
2011-06-02 10:30:00,18.68,18.7,18.58,18.58,205200.0,13.8446,13.8594,13.7704,13.7704,205200.0
2011-06-02 11:00:00,18.58,18.63,18.48,18.49,261000.0,13.7704,13.8075,13.6963,13.7037,261000.0
2011-06-02 11:30:00,18.49,18.5,18.4,18.5,219900.0,13.7037,13.7112,13.637,13.7112,219900.0
2011-06-02 12:00:00,18.5,18.62,18.5,18.57,194900.0,13.7112,13.8001,13.7112,13.763,194900.0
2011-06-02 12:30:00,18.57,18.59,18.5,18.58,106900.0,13.763,13.7779,13.7112,13.7704,106900.0
2011-06-02 13:00:00,18.59,18.63,18.55,18.61,106400.0,13.7779,13.8075,13.7482,13.7927,106400.0
2011-06-02 13:30:00,18.61,18.62,18.54,18.61,166100.0,13.7927,13.8001,13.7408,13.7927,166100.0
2011-06-02 14:00:00,18.6,18.71,18.55,18.71,770800.0,13.7853,13.8668,13.7482,13.8668,770800.0
2011-06-02 14:30:00,18.71,18.81,18.71,18.81,243400.0,13.8668,13.9409,13.8668,13.9409,243400.0
2011-06-02 15:00:00,18.81,18.83,18.78,18.82,163500.0,13.9409,13.9557,13.9187,13.9483,163500.0
2011-06-02 15:30:00,18.82,18.92,18.82,18.92,425600.0,13.9483,14.0224,13.9483,14.0224,425600.0
2011-06-03 09:30:00,18.53,18.83,18.53,18.83,127600.0,13.7334,13.9557,13.7334,13.9557,127600.0
2011-06-03 10:00:00,18.83,18.97,18.83,18.89,139700.0,13.9557,14.0595,13.9557,14.0002,139700.0
2011-06-03 10:30:00,18.89,18.98,18.87,18.97,70500.0,14.0002,14.0669,13.9854,14.0595,70500.0
2011-06-03 11:00:00,18.98,19.02,18.95,18.96,123100.0,14.0669,14.0966,14.0447,14.0521,123100.0
2011-06-03 11:30:00,18.96,18.96,18.82,18.85,61300.0,14.0521,14.0521,13.9483,13.9706,61300.0
2011-06-03 12:00:00,18.86,18.9,18.79,18.84,70100.0,13.978,14.0076,13.9261,13.9631,70100.0
2011-06-03 12:30:00,18.84,18.9,18.8,18.82,65900.0,13.9631,14.0076,13.9335,13.9483,65900.0
2011-06-03 13:00:00,18.83,18.84,18.8,18.81,47800.0,13.9557,13.9631,13.9335,13.9409,47800.0
2011-06-03 13:30:00,18.81,18.86,18.79,18.81,91500.0,13.9409,13.978,13.9261,13.9409,91500.0
2011-06-03 14:00:00,18.81,18.81,18.72,18.72,120700.0,13.9409,13.9409,13.8742,13.8742,120700.0
2011-06-03 14:30:00,18.72,18.76,18.7,18.7,74200.0,13.8742,13.9039,13.8594,13.8594,74200.0
2011-06-03 15:00:00,18.7,18.72,18.62,18.7,144800.0,13.8594,13.8742,13.8001,13.8594,144800.0
2011-06-03 15:30:00,18.7,18.77,18.64,18.64,164700.0,13.8594,13.9113,13.8149,13.8149,164700.0
2011-06-06 09:30:00,18.6,18.6,18.33,18.36,55500.0,13.7853,13.7853,13.5852,13.6074,55500.0
2011-06-06 10:00:00,18.36,18.4,18.26,18.39,44200.0,13.6074,13.637,13.5333,13.6296,44200.0
2011-06-06 10:30:00,18.37,18.48,18.37,18.48,25900.0,13.6148,13.6963,13.6148,13.6963,25900.0
2011-06-06 11:00:00,18.48,18.53,18.47,18.49,27100.0,13.6963,13.7334,13.6889,13.7037,27100.0
2011-06-06 11:30:00,18.48,18.51,18.47,18.49,30400.0,13.6963,13.7186,13.6889,13.7037,30400.0
2011-06-06 12:00:00,18.49,18.53,18.48,18.49,62800.0,13.7037,13.7334,13.6963,13.7037,62800.0
2011-06-06 12:30:00,18.5,18.51,18.48,18.51,33000.0,13.7112,13.7186,13.6963,13.7186,33000.0
2011-06-06 13:00:00,18.5,18.52,18.47,18.5,122700.0,13.7112,13.726,13.6889,13.7112,122700.0
2011-06-06 13:30:00,18.49,18.53,18.44,18.53,78300.0,13.7037,13.7334,13.6667,13.7334,78300.0
2011-06-06 14:00:00,18.54,18.56,18.5,18.5,43400.0,13.7408,13.7556,13.7112,13.7112,43400.0
2011-06-06 14:30:00,18.5,18.53,18.49,18.52,56700.0,13.7112,13.7334,13.7037,13.726,56700.0
2011-06-06 15:00:00,18.53,18.53,18.41,18.43,115700.0,13.7334,13.7334,13.6445,13.6593,115700.0
2011-06-06 15:30:00,18.42,18.46,18.35,18.35,340900.0,13.6519,13.6815,13.6,13.6,340900.0
2011-06-07 09:30:00,18.45,18.57,18.29,18.55,91700.0,13.6741,13.763,13.5555,13.7482,91700.0
2011-06-07 10:00:00,18.53,18.61,18.47,18.49,47000.0,13.7334,13.7927,13.6889,13.7037,47000.0
2011-06-07 10:30:00,18.49,18.55,18.45,18.51,30400.0,13.7037,13.7482,13.6741,13.7186,30400.0
2011-06-07 11:00:00,18.5,18.57,18.49,18.52,52600.0,13.7112,13.763,13.7037,13.726,52600.0
2011-06-07 11:30:00,18.52,18.57,18.45,18.57,91200.0,13.726,13.763,13.6741,13.763,91200.0
2011-06-07 12:00:00,18.58,18.61,18.55,18.61,36500.0,13.7704,13.7927,13.7482,13.7927,36500.0
2011-06-07 12:30:00,18.61,18.62,18.57,18.6,28800.0,13.7927,13.8001,13.763,13.7853,28800.0
2011-06-07 13:00:00,18.6,18.64,18.56,18.57,47700.0,13.7853,13.8149,13.7556,13.763,47700.0
2011-06-07 13:30:00,18.57,18.58,18.5,18.51,25300.0,13.763,13.7704,13.7112,13.7186,25300.0
2011-06-07 14:00:00,18.51,18.61,18.49,18.59,49100.0,13.7186,13.7927,13.7037,13.7779,49100.0
2011-06-07 14:30:00,18.59,18.59,18.5,18.52,61800.0,13.7779,13.7779,13.7112,13.726,61800.0
2011-06-07 15:00:00,18.53,18.55,18.52,18.54,56900.0,13.7334,13.7482,13.726,13.7408,56900.0
2011-06-07 15:30:00,18.54,18.55,18.41,18.42,147400.0,13.7408,13.7482,13.6445,13.6519,147400.0
2011-06-08 09:30:00,18.36,18.55,18.25,18.46,61500.0,13.6074,13.7482,13.5259,13.6815,61500.0
2011-06-08 10:00:00,18.49,18.53,18.44,18.49,55500.0,13.7037,13.7334,13.6667,13.7037,55500.0
2011-06-08 10:30:00,18.49,18.55,18.45,18.54,20200.0,13.7037,13.7482,13.6741,13.7408,20200.0
2011-06-08 11:00:00,18.54,18.6,18.5,18.51,54100.0,13.7408,13.7853,13.7112,13.7186,54100.0
2011-06-08 11:30:00,18.52,18.61,18.51,18.61,57900.0,13.726,13.7927,13.7186,13.7927,57900.0
2011-06-08 12:00:00,18.61,18.62,18.51,18.54,34000.0,13.7927,13.8001,13.7186,13.7408,34000.0
2011-06-08 12:30:00,18.54,18.59,18.52,18.59,28200.0,13.7408,13.7779,13.726,13.7779,28200.0
2011-06-08 13:00:00,18.58,18.6,18.54,18.55,37400.0,13.7704,13.7853,13.7408,13.7482,37400.0
2011-06-08 13:30:00,18.55,18.57,18.5,18.52,77600.0,13.7482,13.763,13.7112,13.726,77600.0
2011-06-08 14:00:00,18.52,18.58,18.51,18.54,169500.0,13.726,13.7704,13.7186,13.7408,169500.0
2011-06-08 14:30:00,18.54,18.62,18.51,18.52,125500.0,13.7408,13.8001,13.7186,13.726,125500.0
2011-06-08 15:00:00,18.52,18.52,18.37,18.39,59500.0,13.726,13.726,13.6148,13.6296,59500.0
2011-06-08 15:30:00,18.39,18.41,18.35,18.37,146800.0,13.6296,13.6445,13.6,13.6148,146800.0
2011-06-09 09:30:00,18.42,18.42,18.2,18.4,75900.0,13.6519,13.6519,13.4888,13.637,75900.0
2011-06-09 10:00:00,18.4,18.43,18.38,18.42,64600.0,13.637,13.6593,13.6222,13.6519,64600.0
2011-06-09 10:30:00,18.42,18.59,18.41,18.58,72500.0,13.6519,13.7779,13.6445,13.7704,72500.0
2011-06-09 11:00:00,18.58,18.59,18.5,18.57,98200.0,13.7704,13.7779,13.7112,13.763,98200.0
2011-06-09 11:30:00,18.57,18.57,18.44,18.53,80300.0,13.763,13.763,13.6667,13.7334,80300.0
2011-06-09 12:00:00,18.54,18.61,18.5,18.5,39700.0,13.7408,13.7927,13.7112,13.7112,39700.0
2011-06-09 12:30:00,18.5,18.51,18.48,18.51,20500.0,13.7112,13.7186,13.6963,13.7186,20500.0
2011-06-09 13:00:00,18.5,18.52,18.5,18.5,20600.0,13.7112,13.726,13.7112,13.7112,20600.0
2011-06-09 13:30:00,18.5,18.51,18.46,18.47,52300.0,13.7112,13.7186,13.6815,13.6889,52300.0
2011-06-09 14:00:00,18.47,18.53,18.46,18.53,52900.0,13.6889,13.7334,13.6815,13.7334,52900.0
2011-06-09 14:30:00,18.53,18.57,18.53,18.55,78800.0,13.7334,13.763,13.7334,13.7482,78800.0
2011-06-09 15:00:00,18.55,18.56,18.46,18.47,63200.0,13.7482,13.7556,13.6815,13.6889,63200.0
2011-06-09 15:30:00,18.47,18.49,18.41,18.45,316100.0,13.6889,13.7037,13.6445,13.6741,316100.0
2011-06-10 09:30:00,18.38,18.44,18.23,18.26,55600.0,13.6222,13.6667,13.511,13.5333,55600.0
2011-06-10 10:00:00,18.27,18.31,18.2,18.26,54300.0,13.5407,13.5703,13.4888,13.5333,54300.0
2011-06-10 10:30:00,18.25,18.26,18.14,18.2,57300.0,13.5259,13.5333,13.4443,13.4888,57300.0
2011-06-10 11:00:00,18.2,18.21,18.13,18.15,61200.0,13.4888,13.4962,13.4369,13.4518,61200.0
2011-06-10 11:30:00,18.16,18.21,18.14,18.16,47800.0,13.4592,13.4962,13.4443,13.4592,47800.0
2011-06-10 12:00:00,18.16,18.19,18.12,18.12,32600.0,13.4592,13.4814,13.4295,13.4295,32600.0
2011-06-10 12:30:00,18.12,18.16,18.12,18.13,41100.0,13.4295,13.4592,13.4295,13.4369,41100.0
2011-06-10 13:00:00,18.14,18.16,18.1,18.1,38300.0,13.4443,13.4592,13.4147,13.4147,38300.0
2011-06-10 13:30:00,18.1,18.1,18.01,18.02,50000.0,13.4147,13.4147,13.348,13.3554,50000.0
2011-06-10 14:00:00,18.02,18.26,18.01,18.22,179200.0,13.3554,13.5333,13.348,13.5036,179200.0
2011-06-10 14:30:00,18.21,18.28,18.15,18.28,219900.0,13.4962,13.5481,13.4518,13.5481,219900.0
2011-06-10 15:00:00,18.28,18.3,18.22,18.24,137400.0,13.5481,13.5629,13.5036,13.5185,137400.0
2011-06-10 15:30:00,18.25,18.27,18.13,18.15,116900.0,13.5259,13.5407,13.4369,13.4518,116900.0
2011-06-13 09:30:00,18.19,18.2,18.09,18.1,38900.0,13.4814,13.4888,13.4073,13.4147,38900.0
2011-06-13 10:00:00,18.1,18.12,17.97,18.09,61200.0,13.4147,13.4295,13.3184,13.4073,61200.0
2011-06-13 10:30:00,18.09,18.2,18.05,18.15,32000.0,13.4073,13.4888,13.3776,13.4518,32000.0
2011-06-13 11:00:00,18.16,18.24,18.14,18.2,46300.0,13.4592,13.5185,13.4443,13.4888,46300.0
2011-06-13 11:30:00,18.19,18.23,18.12,18.14,31700.0,13.4814,13.511,13.4295,13.4443,31700.0
2011-06-13 12:00:00,18.16,18.19,18.06,18.06,29300.0,13.4592,13.4814,13.3851,13.3851,29300.0
2011-06-13 12:30:00,18.08,18.12,18.05,18.07,18100.0,13.3999,13.4295,13.3776,13.3925,18100.0
2011-06-13 13:00:00,18.06,18.13,18.02,18.1,25400.0,13.3851,13.4369,13.3554,13.4147,25400.0
2011-06-13 13:30:00,18.1,18.26,18.1,18.26,35200.0,13.4147,13.5333,13.4147,13.5333,35200.0
2011-06-13 14:00:00,18.26,18.31,18.24,18.26,39400.0,13.5333,13.5703,13.5185,13.5333,39400.0
2011-06-13 14:30:00,18.26,18.28,18.16,18.16,42300.0,13.5333,13.5481,13.4592,13.4592,42300.0
2011-06-13 15:00:00,18.17,18.24,18.12,18.23,67300.0,13.4666,13.5185,13.4295,13.511,67300.0
2011-06-13 15:30:00,18.21,18.25,18.19,18.19,148200.0,13.4962,13.5259,13.4814,13.4814,148200.0
2011-06-14 09:30:00,18.38,18.48,18.27,18.43,23000.0,13.6222,13.6963,13.5407,13.6593,23000.0
2011-06-14 10:00:00,18.43,18.53,18.35,18.51,65100.0,13.6593,13.7334,13.6,13.7186,65100.0
2011-06-14 10:30:00,18.51,18.65,18.51,18.65,49900.0,13.7186,13.8223,13.7186,13.8223,49900.0
2011-06-14 11:00:00,18.64,18.67,18.6,18.67,60600.0,13.8149,13.8372,13.7853,13.8372,60600.0
2011-06-14 11:30:00,18.66,18.85,18.66,18.84,107800.0,13.8297,13.9706,13.8297,13.9631,107800.0
2011-06-14 12:00:00,18.85,18.85,18.75,18.8,31700.0,13.9706,13.9706,13.8964,13.9335,31700.0
2011-06-14 12:30:00,18.8,18.82,18.77,18.8,29100.0,13.9335,13.9483,13.9113,13.9335,29100.0
2011-06-14 13:00:00,18.79,18.8,18.76,18.78,20300.0,13.9261,13.9335,13.9039,13.9187,20300.0
2011-06-14 13:30:00,18.78,18.8,18.65,18.65,40700.0,13.9187,13.9335,13.8223,13.8223,40700.0
2011-06-14 14:00:00,18.65,18.9,18.65,18.77,414000.0,13.8223,14.0076,13.8223,13.9113,414000.0
2011-06-14 14:30:00,18.77,18.84,18.76,18.82,53000.0,13.9113,13.9631,13.9039,13.9483,53000.0
2011-06-14 15:00:00,18.82,18.84,18.75,18.76,69400.0,13.9483,13.9631,13.8964,13.9039,69400.0
2011-06-14 15:30:00,18.76,18.78,18.68,18.77,251400.0,13.9039,13.9187,13.8446,13.9113,251400.0
2011-06-15 09:30:00,18.6,18.73,18.51,18.66,51900.0,13.7853,13.8816,13.7186,13.8297,51900.0
2011-06-15 10:00:00,18.65,18.65,18.58,18.59,48100.0,13.8223,13.8223,13.7704,13.7779,48100.0
2011-06-15 10:30:00,18.59,18.69,18.59,18.67,55600.0,13.7779,13.852,13.7779,13.8372,55600.0
2011-06-15 11:00:00,18.66,18.72,18.65,18.69,56500.0,13.8297,13.8742,13.8223,13.852,56500.0
2011-06-15 11:30:00,18.69,18.7,18.51,18.63,109400.0,13.852,13.8594,13.7186,13.8075,109400.0
2011-06-15 12:00:00,18.63,18.66,18.52,18.59,80400.0,13.8075,13.8297,13.726,13.7779,80400.0
2011-06-15 12:30:00,18.59,18.64,18.59,18.6,48000.0,13.7779,13.8149,13.7779,13.7853,48000.0
2011-06-15 13:00:00,18.6,18.62,18.54,18.59,57000.0,13.7853,13.8001,13.7408,13.7779,57000.0
2011-06-15 13:30:00,18.59,18.63,18.56,18.61,64000.0,13.7779,13.8075,13.7556,13.7927,64000.0
2011-06-15 14:00:00,18.61,18.72,18.6,18.63,63700.0,13.7927,13.8742,13.7853,13.8075,63700.0
2011-06-15 14:30:00,18.62,18.71,18.6,18.64,76400.0,13.8001,13.8668,13.7853,13.8149,76400.0
2011-06-15 15:00:00,18.64,18.66,18.55,18.61,115700.0,13.8149,13.8297,13.7482,13.7927,115700.0
2011-06-15 15:30:00,18.62,18.67,18.57,18.61,182400.0,13.8001,13.8372,13.763,13.7927,182400.0
2011-06-16 09:30:00,18.88,18.95,18.68,18.81,155500.0,13.9928,14.0447,13.8446,13.9409,155500.0
2011-06-16 10:00:00,18.8,18.91,18.66,18.83,77400.0,13.9335,14.015,13.8297,13.9557,77400.0
2011-06-16 10:30:00,18.85,18.98,18.84,18.94,61400.0,13.9706,14.0669,13.9631,14.0373,61400.0
2011-06-16 11:00:00,18.93,18.93,18.76,18.82,137800.0,14.0298,14.0298,13.9039,13.9483,137800.0
2011-06-16 11:30:00,18.83,18.87,18.77,18.8,69300.0,13.9557,13.9854,13.9113,13.9335,69300.0
2011-06-16 12:00:00,18.8,18.87,18.8,18.86,41600.0,13.9335,13.9854,13.9335,13.978,41600.0
2011-06-16 12:30:00,18.86,18.86,18.76,18.76,22200.0,13.978,13.978,13.9039,13.9039,22200.0
2011-06-16 13:00:00,18.77,18.85,18.75,18.75,62100.0,13.9113,13.9706,13.8964,13.8964,62100.0
2011-06-16 13:30:00,18.76,18.79,18.67,18.67,91700.0,13.9039,13.9261,13.8372,13.8372,91700.0
2011-06-16 14:00:00,18.67,18.74,18.66,18.72,77300.0,13.8372,13.889,13.8297,13.8742,77300.0
2011-06-16 14:30:00,18.71,18.75,18.67,18.74,84400.0,13.8668,13.8964,13.8372,13.889,84400.0
2011-06-16 15:00:00,18.74,18.87,18.73,18.83,78500.0,13.889,13.9854,13.8816,13.9557,78500.0
2011-06-16 15:30:00,18.83,18.91,18.82,18.9,180800.0,13.9557,14.015,13.9483,14.0076,180800.0
2011-06-17 09:30:00,19.09,19.09,18.86,19.06,233300.0,14.1484,14.1484,13.978,14.1262,233300.0
2011-06-17 10:00:00,19.06,19.31,19.05,19.27,182400.0,14.1262,14.3115,14.1188,14.2818,182400.0
2011-06-17 10:30:00,19.27,19.37,19.24,19.35,105800.0,14.2818,14.356,14.2596,14.3411,105800.0
2011-06-17 11:00:00,19.35,19.37,19.29,19.34,58300.0,14.3411,14.356,14.2967,14.3337,58300.0
2011-06-17 11:30:00,19.34,19.37,19.3,19.31,55300.0,14.3337,14.356,14.3041,14.3115,55300.0
2011-06-17 12:00:00,19.31,19.33,19.28,19.31,41800.0,14.3115,14.3263,14.2893,14.3115,41800.0
2011-06-17 12:30:00,19.31,19.34,19.29,19.33,68600.0,14.3115,14.3337,14.2967,14.3263,68600.0
2011-06-17 13:00:00,19.32,19.34,19.29,19.31,66100.0,14.3189,14.3337,14.2967,14.3115,66100.0
2011-06-17 13:30:00,19.31,19.33,19.23,19.25,48800.0,14.3115,14.3263,14.2522,14.267,48800.0
2011-06-17 14:00:00,19.25,19.34,19.23,19.32,43700.0,14.267,14.3337,14.2522,14.3189,43700.0
2011-06-17 14:30:00,19.32,19.33,19.27,19.32,61200.0,14.3189,14.3263,14.2818,14.3189,61200.0
2011-06-17 15:00:00,19.32,19.33,19.17,19.2,68000.0,14.3189,14.3263,14.2077,14.23,68000.0
2011-06-17 15:30:00,19.2,19.26,19.18,19.19,200200.0,14.23,14.2744,14.2151,14.2225,200200.0
2011-06-20 09:30:00,19.07,19.23,19.04,19.09,60000.0,14.1336,14.2522,14.1114,14.1484,60000.0
2011-06-20 10:00:00,19.1,19.11,18.98,19.09,46400.0,14.1558,14.1633,14.0669,14.1484,46400.0
2011-06-20 10:30:00,19.1,19.29,19.1,19.27,41400.0,14.1558,14.2967,14.1558,14.2818,41400.0
2011-06-20 11:00:00,19.27,19.32,19.2,19.29,52500.0,14.2818,14.3189,14.23,14.2967,52500.0
2011-06-20 11:30:00,19.3,19.43,19.3,19.42,98800.0,14.3041,14.4004,14.3041,14.393,98800.0
2011-06-20 12:00:00,19.42,19.43,19.32,19.38,47800.0,14.393,14.4004,14.3189,14.3634,47800.0
2011-06-20 12:30:00,19.39,19.5,19.39,19.4,61900.0,14.3708,14.4523,14.3708,14.3782,61900.0
2011-06-20 13:00:00,19.4,19.42,19.35,19.4,67200.0,14.3782,14.393,14.3411,14.3782,67200.0
2011-06-20 13:30:00,19.41,19.44,19.36,19.36,64400.0,14.3856,14.4078,14.3485,14.3485,64400.0
2011-06-20 14:00:00,19.36,19.36,19.27,19.28,36500.0,14.3485,14.3485,14.2818,14.2893,36500.0
2011-06-20 14:30:00,19.28,19.34,19.27,19.28,62500.0,14.2893,14.3337,14.2818,14.2893,62500.0
2011-06-20 15:00:00,19.28,19.29,19.17,19.19,126800.0,14.2893,14.2967,14.2077,14.2225,126800.0
2011-06-20 15:30:00,19.19,19.34,19.19,19.26,165100.0,14.2225,14.3337,14.2225,14.2744,165100.0
2011-06-21 09:30:00,19.31,19.41,19.12,19.2,116900.0,14.3115,14.3856,14.1707,14.23,116900.0
2011-06-21 10:00:00,19.21,19.28,19.19,19.27,59800.0,14.2374,14.2893,14.2225,14.2818,59800.0
2011-06-21 10:30:00,19.28,19.33,19.24,19.28,48100.0,14.2893,14.3263,14.2596,14.2893,48100.0
2011-06-21 11:00:00,19.29,19.42,19.29,19.41,56600.0,14.2967,14.393,14.2967,14.3856,56600.0
2011-06-21 11:30:00,19.41,19.49,19.41,19.47,68500.0,14.3856,14.4449,14.3856,14.4301,68500.0
2011-06-21 12:00:00,19.47,19.54,19.46,19.53,73700.0,14.4301,14.4819,14.4227,14.4745,73700.0
2011-06-21 12:30:00,19.53,19.53,19.42,19.42,28700.0,14.4745,14.4745,14.393,14.393,28700.0
2011-06-21 13:00:00,19.42,19.44,19.37,19.41,62600.0,14.393,14.4078,14.356,14.3856,62600.0
2011-06-21 13:30:00,19.41,19.42,19.34,19.34,29000.0,14.3856,14.393,14.3337,14.3337,29000.0
2011-06-21 14:00:00,19.35,19.46,19.35,19.45,44300.0,14.3411,14.4227,14.3411,14.4152,44300.0
2011-06-21 14:30:00,19.44,19.48,19.44,19.47,95000.0,14.4078,14.4375,14.4078,14.4301,95000.0
2011-06-21 15:00:00,19.47,19.5,19.42,19.46,78100.0,14.4301,14.4523,14.393,14.4227,78100.0
2011-06-21 15:30:00,19.46,19.52,19.43,19.51,207100.0,14.4227,14.4671,14.4004,14.4597,207100.0
2011-06-22 09:30:00,19.4,19.54,19.32,19.53,19500.0,14.3782,14.4819,14.3189,14.4745,19500.0
2011-06-22 10:00:00,19.53,19.64,19.5,19.5,34200.0,14.4745,14.5561,14.4523,14.4523,34200.0
2011-06-22 10:30:00,19.5,19.54,19.5,19.51,40700.0,14.4523,14.4819,14.4523,14.4597,40700.0
2011-06-22 11:00:00,19.51,19.52,19.42,19.42,35000.0,14.4597,14.4671,14.393,14.393,35000.0
2011-06-22 11:30:00,19.43,19.45,19.37,19.37,22700.0,14.4004,14.4152,14.356,14.356,22700.0
2011-06-22 12:00:00,19.37,19.45,19.36,19.38,28100.0,14.356,14.4152,14.3485,14.3634,28100.0
2011-06-22 12:30:00,19.39,19.43,19.35,19.42,35000.0,14.3708,14.4004,14.3411,14.393,35000.0
2011-06-22 13:00:00,19.42,19.42,19.4,19.42,18200.0,14.393,14.393,14.3782,14.393,18200.0
2011-06-22 13:30:00,19.42,19.43,19.34,19.37,41900.0,14.393,14.4004,14.3337,14.356,41900.0
2011-06-22 14:00:00,19.36,19.46,19.34,19.45,96000.0,14.3485,14.4227,14.3337,14.4152,96000.0
2011-06-22 14:30:00,19.45,19.45,19.3,19.32,226700.0,14.4152,14.4152,14.3041,14.3189,226700.0
2011-06-22 15:00:00,19.31,19.4,19.31,19.39,96700.0,14.3115,14.3782,14.3115,14.3708,96700.0
2011-06-22 15:30:00,19.39,19.43,19.32,19.34,311700.0,14.3708,14.4004,14.3189,14.3337,311700.0
2011-06-23 09:30:00,19.15,19.15,18.81,18.94,68500.0,14.1929,14.1929,13.9409,14.0373,68500.0
2011-06-23 10:00:00,18.94,19.08,18.91,19.08,61300.0,14.0373,14.141,14.015,14.141,61300.0
2011-06-23 10:30:00,19.08,19.15,18.99,19.1,53700.0,14.141,14.1929,14.0743,14.1558,53700.0
2011-06-23 11:00:00,19.1,19.23,19.07,19.21,111900.0,14.1558,14.2522,14.1336,14.2374,111900.0
2011-06-23 11:30:00,19.21,19.22,19.15,19.18,34800.0,14.2374,14.2448,14.1929,14.2151,34800.0
2011-06-23 12:00:00,19.18,19.22,19.14,19.14,39700.0,14.2151,14.2448,14.1855,14.1855,39700.0
2011-06-23 12:30:00,19.14,19.21,19.14,19.19,41900.0,14.1855,14.2374,14.1855,14.2225,41900.0
2011-06-23 13:00:00,19.2,19.24,19.16,19.17,54600.0,14.23,14.2596,14.2003,14.2077,54600.0
2011-06-23 13:30:00,19.17,19.23,19.16,19.2,45600.0,14.2077,14.2522,14.2003,14.23,45600.0
2011-06-23 14:00:00,19.2,19.21,19.15,19.18,64800.0,14.23,14.2374,14.1929,14.2151,64800.0
2011-06-23 14:30:00,19.18,19.31,19.13,19.31,86300.0,14.2151,14.3115,14.1781,14.3115,86300.0
2011-06-23 15:00:00,19.32,19.41,19.25,19.39,182000.0,14.3189,14.3856,14.267,14.3708,182000.0
2011-06-23 15:30:00,19.38,19.39,19.23,19.31,271700.0,14.3634,14.3708,14.2522,14.3115,271700.0
2011-06-24 09:30:00,19.32,19.42,19.14,19.3,24600.0,14.3189,14.393,14.1855,14.3041,24600.0
2011-06-24 10:00:00,19.28,19.3,19.11,19.17,55400.0,14.2893,14.3041,14.1633,14.2077,55400.0
2011-06-24 10:30:00,19.18,19.24,19.16,19.18,57100.0,14.2151,14.2596,14.2003,14.2151,57100.0
2011-06-24 11:00:00,19.18,19.2,19.13,19.17,38600.0,14.2151,14.23,14.1781,14.2077,38600.0
2011-06-24 11:30:00,19.18,19.22,19.15,19.2,32200.0,14.2151,14.2448,14.1929,14.23,32200.0
2011-06-24 12:00:00,19.21,19.25,19.21,19.25,29000.0,14.2374,14.267,14.2374,14.267,29000.0
2011-06-24 12:30:00,19.25,19.27,19.23,19.26,63400.0,14.267,14.2818,14.2522,14.2744,63400.0
2011-06-24 13:00:00,19.26,19.26,19.23,19.23,75600.0,14.2744,14.2744,14.2522,14.2522,75600.0
2011-06-24 13:30:00,19.23,19.35,19.23,19.35,84800.0,14.2522,14.3411,14.2522,14.3411,84800.0
2011-06-24 14:00:00,19.35,19.35,19.28,19.28,37500.0,14.3411,14.3411,14.2893,14.2893,37500.0
2011-06-24 14:30:00,19.27,19.29,19.22,19.25,37500.0,14.2818,14.2967,14.2448,14.267,37500.0
2011-06-24 15:00:00,19.25,19.31,19.25,19.25,43000.0,14.267,14.3115,14.267,14.267,43000.0
2011-06-24 15:30:00,19.26,19.28,19.2,19.25,171100.0,14.2744,14.2893,14.23,14.267,171100.0
2011-06-27 09:30:00,19.26,19.49,19.22,19.48,67200.0,14.2744,14.4449,14.2448,14.4375,67200.0
2011-06-27 10:00:00,19.49,19.55,19.45,19.53,95000.0,14.4449,14.4894,14.4152,14.4745,95000.0
2011-06-27 10:30:00,19.52,19.6,19.46,19.6,68000.0,14.4671,14.5264,14.4227,14.5264,68000.0
2011-06-27 11:00:00,19.6,19.6,19.48,19.51,40500.0,14.5264,14.5264,14.4375,14.4597,40500.0
2011-06-27 11:30:00,19.51,19.52,19.48,19.48,82400.0,14.4597,14.4671,14.4375,14.4375,82400.0
2011-06-27 12:00:00,19.49,19.55,19.48,19.51,66800.0,14.4449,14.4894,14.4375,14.4597,66800.0
2011-06-27 12:30:00,19.51,19.54,19.5,19.52,49200.0,14.4597,14.4819,14.4523,14.4671,49200.0
2011-06-27 13:00:00,19.52,19.53,19.51,19.51,46300.0,14.4671,14.4745,14.4597,14.4597,46300.0
2011-06-27 13:30:00,19.52,19.54,19.48,19.54,71800.0,14.4671,14.4819,14.4375,14.4819,71800.0
2011-06-27 14:00:00,19.53,19.66,19.53,19.64,131700.0,14.4745,14.5709,14.4745,14.5561,131700.0
2011-06-27 14:30:00,19.64,19.67,19.58,19.59,53300.0,14.5561,14.5783,14.5116,14.519,53300.0
2011-06-27 15:00:00,19.58,19.66,19.57,19.65,60800.0,14.5116,14.5709,14.5042,14.5635,60800.0
2011-06-27 15:30:00,19.65,19.68,19.59,19.59,186800.0,14.5635,14.5857,14.519,14.519,186800.0
2011-06-28 09:30:00,19.63,19.63,19.36,19.37,49900.0,14.5487,14.5487,14.3485,14.356,49900.0
2011-06-28 10:00:00,19.37,19.41,19.28,19.36,59600.0,14.356,14.3856,14.2893,14.3485,59600.0
2011-06-28 10:30:00,19.37,19.46,19.37,19.45,53300.0,14.356,14.4227,14.356,14.4152,53300.0
2011-06-28 11:00:00,19.45,19.51,19.44,19.51,49500.0,14.4152,14.4597,14.4078,14.4597,49500.0
2011-06-28 11:30:00,19.51,19.59,19.5,19.59,48600.0,14.4597,14.519,14.4523,14.519,48600.0
2011-06-28 12:00:00,19.58,19.64,19.58,19.6,42100.0,14.5116,14.5561,14.5116,14.5264,42100.0
2011-06-28 12:30:00,19.61,19.69,19.6,19.68,49000.0,14.5338,14.5931,14.5264,14.5857,49000.0
2011-06-28 13:00:00,19.68,19.73,19.68,19.71,64500.0,14.5857,14.6228,14.5857,14.6079,64500.0
2011-06-28 13:30:00,19.7,19.72,19.68,19.71,47100.0,14.6005,14.6154,14.5857,14.6079,47100.0
2011-06-28 14:00:00,19.72,19.78,19.71,19.78,78400.0,14.6154,14.6598,14.6079,14.6598,78400.0
2011-06-28 14:30:00,19.78,19.8,19.73,19.74,80600.0,14.6598,14.6746,14.6228,14.6302,80600.0
2011-06-28 15:00:00,19.74,19.76,19.69,19.73,99900.0,14.6302,14.645,14.5931,14.6228,99900.0
2011-06-28 15:30:00,19.74,19.74,19.7,19.73,214000.0,14.6302,14.6302,14.6005,14.6228,214000.0
2011-06-29 09:30:00,19.84,19.95,19.77,19.81,39900.0,14.7043,14.7858,14.6524,14.6821,39900.0
2011-06-29 10:00:00,19.81,19.85,19.66,19.7,54300.0,14.6821,14.7117,14.5709,14.6005,54300.0
2011-06-29 10:30:00,19.7,19.78,19.69,19.73,33200.0,14.6005,14.6598,14.5931,14.6228,33200.0
2011-06-29 11:00:00,19.74,19.82,19.74,19.76,18300.0,14.6302,14.6895,14.6302,14.645,18300.0
2011-06-29 11:30:00,19.77,19.82,19.77,19.8,34900.0,14.6524,14.6895,14.6524,14.6746,34900.0
2011-06-29 12:00:00,19.8,19.9,19.8,19.88,32900.0,14.6746,14.7488,14.6746,14.7339,32900.0
2011-06-29 12:30:00,19.89,19.89,19.86,19.87,21600.0,14.7413,14.7413,14.7191,14.7265,21600.0
2011-06-29 13:00:00,19.86,19.92,19.85,19.9,31000.0,14.7191,14.7636,14.7117,14.7488,31000.0
2011-06-29 13:30:00,19.91,19.92,19.89,19.89,31300.0,14.7562,14.7636,14.7413,14.7413,31300.0
2011-06-29 14:00:00,19.88,19.89,19.84,19.84,46400.0,14.7339,14.7413,14.7043,14.7043,46400.0
2011-06-29 14:30:00,19.85,19.89,19.84,19.89,54800.0,14.7117,14.7413,14.7043,14.7413,54800.0
2011-06-29 15:00:00,19.88,19.97,19.88,19.97,82300.0,14.7339,14.8006,14.7339,14.8006,82300.0
2011-06-29 15:30:00,19.96,20.04,19.95,20.02,185500.0,14.7932,14.8525,14.7858,14.8377,185500.0
2011-06-30 09:30:00,20.05,20.1,19.91,20.06,50600.0,14.8599,14.897,14.7562,14.8673,50600.0
2011-06-30 10:00:00,20.06,20.17,20.06,20.16,48400.0,14.8673,14.9489,14.8673,14.9415,48400.0
2011-06-30 10:30:00,20.16,20.23,20.11,20.22,30000.0,14.9415,14.9933,14.9044,14.9859,30000.0
2011-06-30 11:00:00,20.22,20.29,20.2,20.25,32100.0,14.9859,15.0378,14.9711,15.0082,32100.0
2011-06-30 11:30:00,20.26,20.28,20.24,20.27,36600.0,15.0156,15.0304,15.0007,15.023,36600.0
2011-06-30 12:00:00,20.26,20.3,20.24,20.26,27900.0,15.0156,15.0452,15.0007,15.0156,27900.0
2011-06-30 12:30:00,20.25,20.25,20.21,20.24,11300.0,15.0082,15.0082,14.9785,15.0007,11300.0
2011-06-30 13:00:00,20.25,20.26,20.19,20.2,35400.0,15.0082,15.0156,14.9637,14.9711,35400.0
2011-06-30 13:30:00,20.2,20.25,20.19,20.23,41400.0,14.9711,15.0082,14.9637,14.9933,41400.0
2011-06-30 14:00:00,20.24,20.25,20.21,20.21,20100.0,15.0007,15.0082,14.9785,14.9785,20100.0
2011-06-30 14:30:00,20.22,20.25,20.21,20.21,31200.0,14.9859,15.0082,14.9785,14.9785,31200.0
2011-06-30 15:00:00,20.21,20.22,20.15,20.21,63100.0,14.9785,14.9859,14.934,14.9785,63100.0
2011-06-30 15:30:00,20.21,20.26,20.2,20.21,185200.0,14.9785,15.0156,14.9711,14.9785,185200.0
2011-07-01 09:30:00,20.22,20.36,20.12,20.34,17200.0,14.9859,15.0897,14.9118,15.0749,17200.0
2011-07-01 10:00:00,20.34,20.45,20.32,20.45,31800.0,15.0749,15.1564,15.06,15.1564,31800.0
2011-07-01 10:30:00,20.46,20.46,20.35,20.42,15300.0,15.1638,15.1638,15.0823,15.1342,15300.0
2011-07-01 11:00:00,20.43,20.48,20.4,20.48,20800.0,15.1416,15.1786,15.1193,15.1786,20800.0
2011-07-01 11:30:00,20.48,20.5,20.46,20.48,27400.0,15.1786,15.1934,15.1638,15.1786,27400.0
2011-07-01 12:00:00,20.49,20.5,20.45,20.48,17600.0,15.186,15.1934,15.1564,15.1786,17600.0
2011-07-01 12:30:00,20.48,20.48,20.41,20.44,34400.0,15.1786,15.1786,15.1267,15.149,34400.0
2011-07-01 13:00:00,20.44,20.48,20.43,20.48,52400.0,15.149,15.1786,15.1416,15.1786,52400.0
2011-07-01 13:30:00,20.48,20.51,20.48,20.49,34500.0,15.1786,15.2009,15.1786,15.186,34500.0
2011-07-01 14:00:00,20.5,20.51,20.46,20.47,26200.0,15.1934,15.2009,15.1638,15.1712,26200.0
2011-07-01 14:30:00,20.47,20.54,20.46,20.52,49300.0,15.1712,15.2231,15.1638,15.2083,49300.0
2011-07-01 15:00:00,20.52,20.53,20.44,20.45,54600.0,15.2083,15.2157,15.149,15.1564,54600.0
2011-07-01 15:30:00,20.46,20.51,20.44,20.51,130400.0,15.1638,15.2009,15.149,15.2009,130400.0
2011-07-05 09:30:00,20.34,20.52,20.23,20.28,50700.0,15.0749,15.2083,14.9933,15.0304,50700.0
2011-07-05 10:00:00,20.27,20.32,20.24,20.29,30200.0,15.023,15.06,15.0007,15.0378,30200.0
2011-07-05 10:30:00,20.28,20.29,20.24,20.26,31700.0,15.0304,15.0378,15.0007,15.0156,31700.0
2011-07-05 11:00:00,20.24,20.28,20.23,20.25,33800.0,15.0007,15.0304,14.9933,15.0082,33800.0
2011-07-05 11:30:00,20.26,20.34,20.24,20.33,20900.0,15.0156,15.0749,15.0007,15.0675,20900.0
2011-07-05 12:00:00,20.34,20.39,20.31,20.39,10700.0,15.0749,15.1119,15.0526,15.1119,10700.0
2011-07-05 12:30:00,20.39,20.43,20.38,20.39,19000.0,15.1119,15.1416,15.1045,15.1119,19000.0
2011-07-05 13:00:00,20.39,20.39,20.35,20.35,21800.0,15.1119,15.1119,15.0823,15.0823,21800.0
2011-07-05 13:30:00,20.36,20.41,20.35,20.4,24200.0,15.0897,15.1267,15.0823,15.1193,24200.0
2011-07-05 14:00:00,20.4,20.41,20.32,20.36,38200.0,15.1193,15.1267,15.06,15.0897,38200.0
2011-07-05 14:30:00,20.36,20.42,20.35,20.38,27000.0,15.0897,15.1342,15.0823,15.1045,27000.0
2011-07-05 15:00:00,20.38,20.38,20.33,20.35,64600.0,15.1045,15.1045,15.0675,15.0823,64600.0
2011-07-05 15:30:00,20.35,20.36,20.28,20.32,169400.0,15.0823,15.0897,15.0304,15.06,169400.0
2011-07-06 09:30:00,20.25,20.31,20.16,20.25,106200.0,15.0082,15.0526,14.9415,15.0082,106200.0
2011-07-06 10:00:00,20.25,20.38,20.24,20.36,113600.0,15.0082,15.1045,15.0007,15.0897,113600.0
2011-07-06 10:30:00,20.36,20.4,20.28,20.36,54400.0,15.0897,15.1193,15.0304,15.0897,54400.0
2011-07-06 11:00:00,20.37,20.38,20.34,20.37,49900.0,15.0971,15.1045,15.0749,15.0971,49900.0
2011-07-06 11:30:00,20.35,20.4,20.35,20.35,38500.0,15.0823,15.1193,15.0823,15.0823,38500.0
2011-07-06 12:00:00,20.36,20.4,20.33,20.38,55500.0,15.0897,15.1193,15.0675,15.1045,55500.0
2011-07-06 12:30:00,20.39,20.4,20.36,20.37,49100.0,15.1119,15.1193,15.0897,15.0971,49100.0
2011-07-06 13:00:00,20.38,20.41,20.37,20.37,41800.0,15.1045,15.1267,15.0971,15.0971,41800.0
2011-07-06 13:30:00,20.38,20.41,20.36,20.38,55800.0,15.1045,15.1267,15.0897,15.1045,55800.0
2011-07-06 14:00:00,20.39,20.4,20.35,20.36,54200.0,15.1119,15.1193,15.0823,15.0897,54200.0
2011-07-06 14:30:00,20.37,20.4,20.35,20.37,49900.0,15.0971,15.1193,15.0823,15.0971,49900.0
2011-07-06 15:00:00,20.38,20.4,20.35,20.36,114000.0,15.1045,15.1193,15.0823,15.0897,114000.0
2011-07-06 15:30:00,20.36,20.37,20.34,20.37,200200.0,15.0897,15.0971,15.0749,15.0971,200200.0
2011-07-07 09:30:00,20.5,20.53,20.42,20.53,85300.0,15.1934,15.2157,15.1342,15.2157,85300.0
2011-07-07 10:00:00,20.53,20.59,20.52,20.57,49900.0,15.2157,15.2601,15.2083,15.2453,49900.0
2011-07-07 10:30:00,20.59,20.65,20.58,20.64,54200.0,15.2601,15.3046,15.2527,15.2972,54200.0
2011-07-07 11:00:00,20.63,20.65,20.57,20.61,52200.0,15.2898,15.3046,15.2453,15.275,52200.0
2011-07-07 11:30:00,20.6,20.6,20.51,20.52,81800.0,15.2676,15.2676,15.2009,15.2083,81800.0
2011-07-07 12:00:00,20.52,20.57,20.49,20.56,48500.0,15.2083,15.2453,15.186,15.2379,48500.0
2011-07-07 12:30:00,20.57,20.58,20.55,20.57,32200.0,15.2453,15.2527,15.2305,15.2453,32200.0
2011-07-07 13:00:00,20.57,20.58,20.55,20.57,26000.0,15.2453,15.2527,15.2305,15.2453,26000.0
2011-07-07 13:30:00,20.57,20.58,20.54,20.55,36100.0,15.2453,15.2527,15.2231,15.2305,36100.0
2011-07-07 14:00:00,20.55,20.57,20.54,20.56,30000.0,15.2305,15.2453,15.2231,15.2379,30000.0
2011-07-07 14:30:00,20.55,20.57,20.5,20.5,86600.0,15.2305,15.2453,15.1934,15.1934,86600.0
2011-07-07 15:00:00,20.51,20.53,20.46,20.47,42300.0,15.2009,15.2157,15.1638,15.1712,42300.0
2011-07-07 15:30:00,20.46,20.5,20.44,20.47,166000.0,15.1638,15.1934,15.149,15.1712,166000.0
2011-07-08 09:30:00,20.23,20.4,20.1,20.37,82300.0,14.9933,15.1193,14.897,15.0971,82300.0
2011-07-08 10:00:00,20.36,20.4,20.32,20.36,36200.0,15.0897,15.1193,15.06,15.0897,36200.0
2011-07-08 10:30:00,20.35,20.41,20.3,20.38,32100.0,15.0823,15.1267,15.0452,15.1045,32100.0
2011-07-08 11:00:00,20.37,20.42,20.33,20.41,31600.0,15.0971,15.1342,15.0675,15.1267,31600.0
2011-07-08 11:30:00,20.4,20.48,20.37,20.43,44600.0,15.1193,15.1786,15.0971,15.1416,44600.0
2011-07-08 12:00:00,20.43,20.46,20.37,20.37,43200.0,15.1416,15.1638,15.0971,15.0971,43200.0
2011-07-08 12:30:00,20.38,20.41,20.35,20.41,35000.0,15.1045,15.1267,15.0823,15.1267,35000.0
2011-07-08 13:00:00,20.4,20.47,20.4,20.46,21200.0,15.1193,15.1712,15.1193,15.1638,21200.0
2011-07-08 13:30:00,20.46,20.52,20.46,20.5,33600.0,15.1638,15.2083,15.1638,15.1934,33600.0
2011-07-08 14:00:00,20.49,20.5,20.45,20.47,26000.0,15.186,15.1934,15.1564,15.1712,26000.0
2011-07-08 14:30:00,20.48,20.5,20.45,20.49,39100.0,15.1786,15.1934,15.1564,15.186,39100.0
2011-07-08 15:00:00,20.48,20.51,20.44,20.44,64100.0,15.1786,15.2009,15.149,15.149,64100.0
2011-07-08 15:30:00,20.45,20.5,20.44,20.46,175500.0,15.1564,15.1934,15.149,15.1638,175500.0
2011-07-11 09:30:00,20.23,20.39,20.11,20.35,155400.0,14.9933,15.1119,14.9044,15.0823,155400.0
2011-07-11 10:00:00,20.35,20.36,20.09,20.13,80700.0,15.0823,15.0897,14.8896,14.9192,80700.0
2011-07-11 10:30:00,20.13,20.14,19.94,19.95,53700.0,14.9192,14.9266,14.7784,14.7858,53700.0
2011-07-11 11:00:00,19.95,20.07,19.94,20.07,38300.0,14.7858,14.8748,14.7784,14.8748,38300.0
2011-07-11 11:30:00,20.07,20.08,20.04,20.06,31700.0,14.8748,14.8822,14.8525,14.8673,31700.0
2011-07-11 12:00:00,20.06,20.07,20.02,20.07,43600.0,14.8673,14.8748,14.8377,14.8748,43600.0
2011-07-11 12:30:00,20.07,20.11,20.04,20.05,31300.0,14.8748,14.9044,14.8525,14.8599,31300.0
2011-07-11 13:00:00,20.04,20.06,19.99,20.02,35100.0,14.8525,14.8673,14.8155,14.8377,35100.0
2011-07-11 13:30:00,20.02,20.03,19.98,20.0,31100.0,14.8377,14.8451,14.8081,14.8229,31100.0
2011-07-11 14:00:00,20.0,20.0,19.93,19.94,104300.0,14.8229,14.8229,14.771,14.7784,104300.0
2011-07-11 14:30:00,19.94,19.94,19.88,19.91,68700.0,14.7784,14.7784,14.7339,14.7562,68700.0
2011-07-11 15:00:00,19.91,19.94,19.84,19.84,102200.0,14.7562,14.7784,14.7043,14.7043,102200.0
2011-07-11 15:30:00,19.85,19.85,19.69,19.76,337900.0,14.7117,14.7117,14.5931,14.645,337900.0
2011-07-12 09:30:00,19.72,20.04,19.71,19.99,78600.0,14.6154,14.8525,14.6079,14.8155,78600.0
2011-07-12 10:00:00,20.01,20.11,19.99,20.11,145500.0,14.8303,14.9044,14.8155,14.9044,145500.0
2011-07-12 10:30:00,20.12,20.15,20.08,20.14,67100.0,14.9118,14.934,14.8822,14.9266,67100.0
2011-07-12 11:00:00,20.14,20.18,20.13,20.16,52000.0,14.9266,14.9563,14.9192,14.9415,52000.0
2011-07-12 11:30:00,20.16,20.16,20.14,20.15,53200.0,14.9415,14.9415,14.9266,14.934,53200.0
2011-07-12 12:00:00,20.15,20.25,20.14,20.23,52600.0,14.934,15.0082,14.9266,14.9933,52600.0
2011-07-12 12:30:00,20.23,20.23,20.18,20.18,22000.0,14.9933,14.9933,14.9563,14.9563,22000.0
2011-07-12 13:00:00,20.19,20.22,20.16,20.16,56700.0,14.9637,14.9859,14.9415,14.9415,56700.0
2011-07-12 13:30:00,20.17,20.24,20.16,20.22,45300.0,14.9489,15.0007,14.9415,14.9859,45300.0
2011-07-12 14:00:00,20.21,20.41,20.2,20.38,127900.0,14.9785,15.1267,14.9711,15.1045,127900.0
2011-07-12 14:30:00,20.38,20.39,20.21,20.23,53100.0,15.1045,15.1119,14.9785,14.9933,53100.0
2011-07-12 15:00:00,20.22,20.25,20.18,20.24,121000.0,14.9859,15.0082,14.9563,15.0007,121000.0
2011-07-12 15:30:00,20.24,20.27,20.06,20.12,205200.0,15.0007,15.023,14.8673,14.9118,205200.0
2011-07-13 09:30:00,20.14,20.38,20.05,20.06,41800.0,14.9266,15.1045,14.8599,14.8673,41800.0
2011-07-13 10:00:00,20.05,20.29,20.05,20.29,53800.0,14.8599,15.0378,14.8599,15.0378,53800.0
2011-07-13 10:30:00,20.29,20.4,20.27,20.32,51900.0,15.0378,15.1193,15.023,15.06,51900.0
2011-07-13 11:00:00,20.32,20.43,20.26,20.43,29500.0,15.06,15.1416,15.0156,15.1416,29500.0
2011-07-13 11:30:00,20.42,20.42,20.26,20.27,54000.0,15.1342,15.1342,15.0156,15.023,54000.0
2011-07-13 12:00:00,20.27,20.33,20.25,20.28,28000.0,15.023,15.0675,15.0082,15.0304,28000.0
2011-07-13 12:30:00,20.29,20.35,20.24,20.35,28500.0,15.0378,15.0823,15.0007,15.0823,28500.0
2011-07-13 13:00:00,20.35,20.36,20.25,20.28,21100.0,15.0823,15.0897,15.0082,15.0304,21100.0
2011-07-13 13:30:00,20.28,20.32,20.23,20.23,27400.0,15.0304,15.06,14.9933,14.9933,27400.0
2011-07-13 14:00:00,20.23,20.24,20.12,20.13,36600.0,14.9933,15.0007,14.9118,14.9192,36600.0
2011-07-13 14:30:00,20.13,20.16,20.12,20.12,35600.0,14.9192,14.9415,14.9118,14.9118,35600.0
2011-07-13 15:00:00,20.13,20.17,20.1,20.13,101300.0,14.9192,14.9489,14.897,14.9192,101300.0
2011-07-13 15:30:00,20.12,20.14,20.05,20.06,187800.0,14.9118,14.9266,14.8599,14.8673,187800.0
2011-07-14 09:30:00,20.19,20.24,20.09,20.18,45600.0,14.9637,15.0007,14.8896,14.9563,45600.0
2011-07-14 10:00:00,20.2,20.2,20.03,20.05,76000.0,14.9711,14.9711,14.8451,14.8599,76000.0
2011-07-14 10:30:00,20.05,20.05,19.73,19.74,62900.0,14.8599,14.8599,14.6228,14.6302,62900.0
2011-07-14 11:00:00,19.76,19.81,19.67,19.73,38400.0,14.645,14.6821,14.5783,14.6228,38400.0
2011-07-14 11:30:00,19.73,19.73,19.61,19.62,45700.0,14.6228,14.6228,14.5338,14.5412,45700.0
2011-07-14 12:00:00,19.63,19.65,19.52,19.55,42300.0,14.5487,14.5635,14.4671,14.4894,42300.0
2011-07-14 12:30:00,19.55,19.61,19.51,19.53,54400.0,14.4894,14.5338,14.4597,14.4745,54400.0
2011-07-14 13:00:00,19.54,19.62,19.53,19.56,127600.0,14.4819,14.5412,14.4745,14.4968,127600.0
2011-07-14 13:30:00,19.56,19.71,19.55,19.69,104700.0,14.4968,14.6079,14.4894,14.5931,104700.0
2011-07-14 14:00:00,19.69,19.75,19.6,19.61,74400.0,14.5931,14.6376,14.5264,14.5338,74400.0
2011-07-14 14:30:00,19.61,19.64,19.49,19.5,115000.0,14.5338,14.5561,14.4449,14.4523,115000.0
2011-07-14 15:00:00,19.5,19.5,19.44,19.46,91800.0,14.4523,14.4523,14.4078,14.4227,91800.0
2011-07-14 15:30:00,19.46,19.51,19.43,19.45,284700.0,14.4227,14.4597,14.4004,14.4152,284700.0
2011-07-15 09:30:00,19.58,19.58,19.24,19.31,95500.0,14.5116,14.5116,14.2596,14.3115,95500.0
2011-07-15 10:00:00,19.32,19.35,19.2,19.23,67800.0,14.3189,14.3411,14.23,14.2522,67800.0
2011-07-15 10:30:00,19.22,19.3,19.17,19.29,38100.0,14.2448,14.3041,14.2077,14.2967,38100.0
2011-07-15 11:00:00,19.29,19.41,19.29,19.4,74100.0,14.2967,14.3856,14.2967,14.3782,74100.0
2011-07-15 11:30:00,19.4,19.4,19.31,19.31,20200.0,14.3782,14.3782,14.3115,14.3115,20200.0
2011-07-15 12:00:00,19.32,19.4,19.32,19.35,76100.0,14.3189,14.3782,14.3189,14.3411,76100.0
2011-07-15 12:30:00,19.36,19.37,19.28,19.29,41800.0,14.3485,14.356,14.2893,14.2967,41800.0
2011-07-15 13:00:00,19.3,19.34,19.26,19.29,17100.0,14.3041,14.3337,14.2744,14.2967,17100.0
2011-07-15 13:30:00,19.29,19.31,19.21,19.24,22100.0,14.2967,14.3115,14.2374,14.2596,22100.0
2011-07-15 14:00:00,19.24,19.25,19.18,19.19,41400.0,14.2596,14.267,14.2151,14.2225,41400.0
2011-07-15 14:30:00,19.2,19.21,19.1,19.15,167100.0,14.23,14.2374,14.1558,14.1929,167100.0
2011-07-15 15:00:00,19.14,19.19,19.13,19.19,103100.0,14.1855,14.2225,14.1781,14.2225,103100.0
2011-07-15 15:30:00,19.19,19.24,19.18,19.21,136900.0,14.2225,14.2596,14.2151,14.2374,136900.0
2011-07-18 09:30:00,19.29,19.38,19.02,19.02,83600.0,14.2967,14.3634,14.0966,14.0966,83600.0
2011-07-18 10:00:00,19.04,19.07,18.96,19.04,93500.0,14.1114,14.1336,14.0521,14.1114,93500.0
2011-07-18 10:30:00,19.05,19.13,19.01,19.08,101400.0,14.1188,14.1781,14.0891,14.141,101400.0
2011-07-18 11:00:00,19.08,19.13,19.06,19.12,58200.0,14.141,14.1781,14.1262,14.1707,58200.0
2011-07-18 11:30:00,19.11,19.12,19.05,19.1,119200.0,14.1633,14.1707,14.1188,14.1558,119200.0
2011-07-18 12:00:00,19.11,19.14,19.1,19.12,40800.0,14.1633,14.1855,14.1558,14.1707,40800.0
2011-07-18 12:30:00,19.12,19.21,19.11,19.19,41800.0,14.1707,14.2374,14.1633,14.2225,41800.0
2011-07-18 13:00:00,19.19,19.19,19.09,19.11,31000.0,14.2225,14.2225,14.1484,14.1633,31000.0
2011-07-18 13:30:00,19.11,19.22,19.11,19.19,52500.0,14.1633,14.2448,14.1633,14.2225,52500.0
2011-07-18 14:00:00,19.19,19.21,19.13,19.2,56400.0,14.2225,14.2374,14.1781,14.23,56400.0
2011-07-18 14:30:00,19.2,19.28,19.17,19.27,117300.0,14.23,14.2893,14.2077,14.2818,117300.0
2011-07-18 15:00:00,19.28,19.29,19.23,19.28,66000.0,14.2893,14.2967,14.2522,14.2893,66000.0
2011-07-18 15:30:00,19.28,19.34,19.27,19.31,163600.0,14.2893,14.3337,14.2818,14.3115,163600.0
2011-07-19 09:30:00,19.42,19.47,19.19,19.22,77600.0,14.393,14.4301,14.2225,14.2448,77600.0
2011-07-19 10:00:00,19.23,19.23,19.19,19.21,117100.0,14.2522,14.2522,14.2225,14.2374,117100.0
2011-07-19 10:30:00,19.22,19.23,19.16,19.17,48000.0,14.2448,14.2522,14.2003,14.2077,48000.0
2011-07-19 11:00:00,19.17,19.18,19.14,19.16,48300.0,14.2077,14.2151,14.1855,14.2003,48300.0
2011-07-19 11:30:00,19.16,19.23,19.12,19.21,56300.0,14.2003,14.2522,14.1707,14.2374,56300.0
2011-07-19 12:00:00,19.21,19.21,19.15,19.16,34000.0,14.2374,14.2374,14.1929,14.2003,34000.0
2011-07-19 12:30:00,19.16,19.18,19.08,19.08,41400.0,14.2003,14.2151,14.141,14.141,41400.0
2011-07-19 13:00:00,19.09,19.1,19.04,19.09,27100.0,14.1484,14.1558,14.1114,14.1484,27100.0
2011-07-19 13:30:00,19.1,19.17,19.07,19.14,62100.0,14.1558,14.2077,14.1336,14.1855,62100.0
2011-07-19 14:00:00,19.15,19.17,19.13,19.16,39900.0,14.1929,14.2077,14.1781,14.2003,39900.0
2011-07-19 14:30:00,19.15,19.27,19.15,19.24,44200.0,14.1929,14.2818,14.1929,14.2596,44200.0
2011-07-19 15:00:00,19.24,19.35,19.24,19.28,90300.0,14.2596,14.3411,14.2596,14.2893,90300.0
2011-07-19 15:30:00,19.28,19.3,19.24,19.28,196600.0,14.2893,14.3041,14.2596,14.2893,196600.0
2011-07-20 09:30:00,19.38,19.48,19.26,19.38,47800.0,14.3634,14.4375,14.2744,14.3634,47800.0
2011-07-20 10:00:00,19.39,19.6,19.34,19.6,84400.0,14.3708,14.5264,14.3337,14.5264,84400.0
2011-07-20 10:30:00,19.59,19.61,19.54,19.55,52900.0,14.519,14.5338,14.4819,14.4894,52900.0
2011-07-20 11:00:00,19.56,19.6,19.51,19.58,35800.0,14.4968,14.5264,14.4597,14.5116,35800.0
2011-07-20 11:30:00,19.57,19.58,19.48,19.51,42000.0,14.5042,14.5116,14.4375,14.4597,42000.0
2011-07-20 12:00:00,19.51,19.6,19.49,19.58,27700.0,14.4597,14.5264,14.4449,14.5116,27700.0
2011-07-20 12:30:00,19.59,19.59,19.53,19.53,34600.0,14.519,14.519,14.4745,14.4745,34600.0
2011-07-20 13:00:00,19.53,19.53,19.46,19.5,38600.0,14.4745,14.4745,14.4227,14.4523,38600.0
2011-07-20 13:30:00,19.51,19.59,19.49,19.59,55000.0,14.4597,14.519,14.4449,14.519,55000.0
2011-07-20 14:00:00,19.59,19.61,19.56,19.59,49700.0,14.519,14.5338,14.4968,14.519,49700.0
2011-07-20 14:30:00,19.59,19.64,19.57,19.6,103000.0,14.519,14.5561,14.5042,14.5264,103000.0
2011-07-20 15:00:00,19.61,19.76,19.59,19.71,218600.0,14.5338,14.645,14.519,14.6079,218600.0
2011-07-20 15:30:00,19.7,19.72,19.61,19.68,187300.0,14.6005,14.6154,14.5338,14.5857,187300.0
2011-07-21 09:30:00,19.75,20.46,19.75,20.21,228100.0,14.6376,15.1638,14.6376,14.9785,228100.0
2011-07-21 10:00:00,20.21,20.26,20.08,20.13,133100.0,14.9785,15.0156,14.8822,14.9192,133100.0
2011-07-21 10:30:00,20.14,20.14,20.07,20.1,80000.0,14.9266,14.9266,14.8748,14.897,80000.0
2011-07-21 11:00:00,20.09,20.16,20.03,20.16,159400.0,14.8896,14.9415,14.8451,14.9415,159400.0
2011-07-21 11:30:00,20.16,20.22,20.13,20.19,100300.0,14.9415,14.9859,14.9192,14.9637,100300.0
2011-07-21 12:00:00,20.19,20.21,20.13,20.15,29000.0,14.9637,14.9785,14.9192,14.934,29000.0
2011-07-21 12:30:00,20.15,20.25,20.14,20.23,73000.0,14.934,15.0082,14.9266,14.9933,73000.0
2011-07-21 13:00:00,20.24,20.45,20.23,20.39,125600.0,15.0007,15.1564,14.9933,15.1119,125600.0
2011-07-21 13:30:00,20.39,20.4,20.17,20.27,86900.0,15.1119,15.1193,14.9489,15.023,86900.0
2011-07-21 14:00:00,20.29,20.29,20.2,20.24,23600.0,15.0378,15.0378,14.9711,15.0007,23600.0
2011-07-21 14:30:00,20.24,20.26,20.17,20.26,45300.0,15.0007,15.0156,14.9489,15.0156,45300.0
2011-07-21 15:00:00,20.25,20.26,20.13,20.18,89500.0,15.0082,15.0156,14.9192,14.9563,89500.0
2011-07-21 15:30:00,20.19,20.2,20.11,20.15,202400.0,14.9637,14.9711,14.9044,14.934,202400.0
2011-07-22 09:30:00,20.2,20.27,19.66,19.77,95200.0,14.9711,15.023,14.5709,14.6524,95200.0
2011-07-22 10:00:00,19.75,19.8,19.69,19.71,102300.0,14.6376,14.6746,14.5931,14.6079,102300.0
2011-07-22 10:30:00,19.7,19.78,19.7,19.71,53000.0,14.6005,14.6598,14.6005,14.6079,53000.0
2011-07-22 11:00:00,19.72,19.74,19.67,19.72,51300.0,14.6154,14.6302,14.5783,14.6154,51300.0
2011-07-22 11:30:00,19.72,19.83,19.71,19.81,29800.0,14.6154,14.6969,14.6079,14.6821,29800.0
2011-07-22 12:00:00,19.81,19.88,19.76,19.82,51500.0,14.6821,14.7339,14.645,14.6895,51500.0
2011-07-22 12:30:00,19.82,19.89,19.8,19.87,34300.0,14.6895,14.7413,14.6746,14.7265,34300.0
2011-07-22 13:00:00,19.87,19.89,19.82,19.83,35100.0,14.7265,14.7413,14.6895,14.6969,35100.0
2011-07-22 13:30:00,19.83,19.83,19.8,19.82,22200.0,14.6969,14.6969,14.6746,14.6895,22200.0
2011-07-22 14:00:00,19.82,19.83,19.8,19.83,48500.0,14.6895,14.6969,14.6746,14.6969,48500.0
2011-07-22 14:30:00,19.82,19.83,19.79,19.83,42000.0,14.6895,14.6969,14.6672,14.6969,42000.0
2011-07-22 15:00:00,19.83,19.85,19.75,19.82,68600.0,14.6969,14.7117,14.6376,14.6895,68600.0
2011-07-22 15:30:00,19.82,19.85,19.8,19.82,130600.0,14.6895,14.7117,14.6746,14.6895,130600.0
2011-07-25 09:30:00,19.63,19.77,19.53,19.62,103100.0,14.5487,14.6524,14.4745,14.5412,103100.0
2011-07-25 10:00:00,19.61,19.76,19.6,19.72,46700.0,14.5338,14.645,14.5264,14.6154,46700.0
2011-07-25 10:30:00,19.73,19.78,19.7,19.75,42800.0,14.6228,14.6598,14.6005,14.6376,42800.0
2011-07-25 11:00:00,19.75,19.83,19.72,19.82,42600.0,14.6376,14.6969,14.6154,14.6895,42600.0
2011-07-25 11:30:00,19.83,19.84,19.79,19.81,27000.0,14.6969,14.7043,14.6672,14.6821,27000.0
2011-07-25 12:00:00,19.81,19.87,19.81,19.87,23000.0,14.6821,14.7265,14.6821,14.7265,23000.0
2011-07-25 12:30:00,19.87,19.92,19.87,19.91,16400.0,14.7265,14.7636,14.7265,14.7562,16400.0
2011-07-25 13:00:00,19.91,19.93,19.9,19.91,26300.0,14.7562,14.771,14.7488,14.7562,26300.0
2011-07-25 13:30:00,19.9,19.94,19.89,19.93,37100.0,14.7488,14.7784,14.7413,14.771,37100.0
2011-07-25 14:00:00,19.94,19.99,19.93,19.94,50400.0,14.7784,14.8155,14.771,14.7784,50400.0
2011-07-25 14:30:00,19.95,19.96,19.93,19.96,105700.0,14.7858,14.7932,14.771,14.7932,105700.0
2011-07-25 15:00:00,19.95,19.95,19.83,19.85,80800.0,14.7858,14.7858,14.6969,14.7117,80800.0
2011-07-25 15:30:00,19.86,19.88,19.77,19.81,225600.0,14.7191,14.7339,14.6524,14.6821,225600.0
2011-07-26 09:30:00,19.76,19.83,19.65,19.66,38700.0,14.645,14.6969,14.5635,14.5709,38700.0
2011-07-26 10:00:00,19.68,19.71,19.58,19.64,26500.0,14.5857,14.6079,14.5116,14.5561,26500.0
2011-07-26 10:30:00,19.64,19.74,19.62,19.72,30600.0,14.5561,14.6302,14.5412,14.6154,30600.0
2011-07-26 11:00:00,19.73,19.77,19.69,19.74,27200.0,14.6228,14.6524,14.5931,14.6302,27200.0
2011-07-26 11:30:00,19.74,19.77,19.74,19.74,20100.0,14.6302,14.6524,14.6302,14.6302,20100.0
2011-07-26 12:00:00,19.75,19.75,19.67,19.68,38200.0,14.6376,14.6376,14.5783,14.5857,38200.0
2011-07-26 12:30:00,19.68,19.72,19.68,19.72,26100.0,14.5857,14.6154,14.5857,14.6154,26100.0
2011-07-26 13:00:00,19.72,19.76,19.7,19.75,75800.0,14.6154,14.645,14.6005,14.6376,75800.0
2011-07-26 13:30:00,19.74,19.74,19.71,19.71,14400.0,14.6302,14.6302,14.6079,14.6079,14400.0
2011-07-26 14:00:00,19.71,19.79,19.7,19.73,41600.0,14.6079,14.6672,14.6005,14.6228,41600.0
2011-07-26 14:30:00,19.73,19.74,19.65,19.7,57300.0,14.6228,14.6302,14.5635,14.6005,57300.0
2011-07-26 15:00:00,19.69,19.7,19.66,19.69,63100.0,14.5931,14.6005,14.5709,14.5931,63100.0
2011-07-26 15:30:00,19.7,19.7,19.58,19.65,228100.0,14.6005,14.6005,14.5116,14.5635,228100.0
2011-07-27 09:30:00,19.52,19.57,19.29,19.29,49300.0,14.4671,14.5042,14.2967,14.2967,49300.0
2011-07-27 10:00:00,19.28,19.28,19.1,19.1,94300.0,14.2893,14.2893,14.1558,14.1558,94300.0
2011-07-27 10:30:00,19.09,19.18,19.07,19.14,59600.0,14.1484,14.2151,14.1336,14.1855,59600.0
2011-07-27 11:00:00,19.13,19.17,19.1,19.16,24900.0,14.1781,14.2077,14.1558,14.2003,24900.0
2011-07-27 11:30:00,19.17,19.18,19.04,19.07,32700.0,14.2077,14.2151,14.1114,14.1336,32700.0
2011-07-27 12:00:00,19.06,19.12,19.02,19.07,45100.0,14.1262,14.1707,14.0966,14.1336,45100.0
2011-07-27 12:30:00,19.08,19.09,19.0,19.02,20600.0,14.141,14.1484,14.0817,14.0966,20600.0
2011-07-27 13:00:00,19.01,19.08,19.01,19.02,32700.0,14.0891,14.141,14.0891,14.0966,32700.0
2011-07-27 13:30:00,19.03,19.03,19.0,19.01,22500.0,14.104,14.104,14.0817,14.0891,22500.0
2011-07-27 14:00:00,19.02,19.02,18.97,18.99,79000.0,14.0966,14.0966,14.0595,14.0743,79000.0
2011-07-27 14:30:00,18.98,18.99,18.89,18.95,91300.0,14.0669,14.0743,14.0002,14.0447,91300.0
2011-07-27 15:00:00,18.95,18.99,18.9,18.94,61700.0,14.0447,14.0743,14.0076,14.0373,61700.0
2011-07-27 15:30:00,18.94,18.94,18.82,18.85,249200.0,14.0373,14.0373,13.9483,13.9706,249200.0
2011-07-28 09:30:00,18.9,19.07,18.82,19.04,70000.0,14.0076,14.1336,13.9483,14.1114,70000.0
2011-07-28 10:00:00,19.04,19.08,18.99,19.02,40500.0,14.1114,14.141,14.0743,14.0966,40500.0
2011-07-28 10:30:00,19.03,19.06,19.0,19.06,44100.0,14.104,14.1262,14.0817,14.1262,44100.0
2011-07-28 11:00:00,19.06,19.15,19.0,19.14,33300.0,14.1262,14.1929,14.0817,14.1855,33300.0
2011-07-28 11:30:00,19.13,19.14,19.0,19.02,27600.0,14.1781,14.1855,14.0817,14.0966,27600.0
2011-07-28 12:00:00,19.03,19.03,18.93,18.93,54400.0,14.104,14.104,14.0298,14.0298,54400.0
2011-07-28 12:30:00,18.93,18.96,18.88,18.96,82500.0,14.0298,14.0521,13.9928,14.0521,82500.0
2011-07-28 13:00:00,18.95,18.96,18.84,18.95,76400.0,14.0447,14.0521,13.9631,14.0447,76400.0
2011-07-28 13:30:00,18.95,18.97,18.9,18.9,33600.0,14.0447,14.0595,14.0076,14.0076,33600.0
2011-07-28 14:00:00,18.91,18.91,18.78,18.8,28300.0,14.015,14.015,13.9187,13.9335,28300.0
2011-07-28 14:30:00,18.8,18.85,18.78,18.85,47500.0,13.9335,13.9706,13.9187,13.9706,47500.0
2011-07-28 15:00:00,18.84,18.84,18.76,18.77,62900.0,13.9631,13.9631,13.9039,13.9113,62900.0
2011-07-28 15:30:00,18.77,18.8,18.68,18.68,211300.0,13.9113,13.9335,13.8446,13.8446,211300.0
2011-07-29 09:30:00,18.5,18.54,18.39,18.5,121700.0,13.7112,13.7408,13.6296,13.7112,121700.0
2011-07-29 10:00:00,18.5,18.51,18.35,18.4,137400.0,13.7112,13.7186,13.6,13.637,137400.0
2011-07-29 10:30:00,18.4,18.49,18.34,18.47,147500.0,13.637,13.7037,13.5926,13.6889,147500.0
2011-07-29 11:00:00,18.48,18.55,18.46,18.48,108800.0,13.6963,13.7482,13.6815,13.6963,108800.0
2011-07-29 11:30:00,18.48,18.5,18.4,18.41,48600.0,13.6963,13.7112,13.637,13.6445,48600.0
2011-07-29 12:00:00,18.42,18.47,18.38,18.42,63100.0,13.6519,13.6889,13.6222,13.6519,63100.0
2011-07-29 12:30:00,18.42,18.43,18.37,18.39,48900.0,13.6519,13.6593,13.6148,13.6296,48900.0
2011-07-29 13:00:00,18.38,18.42,18.36,18.39,41800.0,13.6222,13.6519,13.6074,13.6296,41800.0
2011-07-29 13:30:00,18.39,18.49,18.37,18.49,40200.0,13.6296,13.7037,13.6148,13.7037,40200.0
2011-07-29 14:00:00,18.49,18.54,18.44,18.48,82500.0,13.7037,13.7408,13.6667,13.6963,82500.0
2011-07-29 14:30:00,18.48,18.61,18.48,18.56,38600.0,13.6963,13.7927,13.6963,13.7556,38600.0
2011-07-29 15:00:00,18.57,18.61,18.55,18.57,80200.0,13.763,13.7927,13.7482,13.763,80200.0
2011-07-29 15:30:00,18.56,18.65,18.53,18.56,210600.0,13.7556,13.8223,13.7334,13.7556,210600.0
2011-08-01 09:30:00,19.09,19.17,18.9,19.01,197200.0,14.1484,14.2077,14.0076,14.0891,197200.0
2011-08-01 10:00:00,19.0,19.0,18.74,18.92,117200.0,14.0817,14.0817,13.889,14.0224,117200.0
2011-08-01 10:30:00,18.93,19.0,18.89,18.98,77200.0,14.0298,14.0817,14.0002,14.0669,77200.0
2011-08-01 11:00:00,18.98,19.13,18.95,19.12,93800.0,14.0669,14.1781,14.0447,14.1707,93800.0
2011-08-01 11:30:00,19.12,19.13,19.05,19.11,103700.0,14.1707,14.1781,14.1188,14.1633,103700.0
2011-08-01 12:00:00,19.11,19.14,19.09,19.1,92500.0,14.1633,14.1855,14.1484,14.1558,92500.0
2011-08-01 12:30:00,19.1,19.17,19.07,19.15,112600.0,14.1558,14.2077,14.1336,14.1929,112600.0
2011-08-01 13:00:00,19.16,19.18,19.14,19.14,66800.0,14.2003,14.2151,14.1855,14.1855,66800.0
2011-08-01 13:30:00,19.14,19.19,19.14,19.19,60300.0,14.1855,14.2225,14.1855,14.2225,60300.0
2011-08-01 14:00:00,19.18,19.28,19.16,19.25,148500.0,14.2151,14.2893,14.2003,14.267,148500.0
2011-08-01 14:30:00,19.25,19.31,19.22,19.31,224900.0,14.267,14.3115,14.2448,14.3115,224900.0
2011-08-01 15:00:00,19.31,19.39,19.28,19.39,115400.0,14.3115,14.3708,14.2893,14.3708,115400.0
2011-08-01 15:30:00,19.39,19.54,19.37,19.49,548900.0,14.3708,14.4819,14.356,14.4449,548900.0
2011-08-02 09:30:00,19.26,19.57,19.26,19.48,152400.0,14.2744,14.5042,14.2744,14.4375,152400.0
2011-08-02 10:00:00,19.49,19.52,19.33,19.38,159400.0,14.4449,14.4671,14.3263,14.3634,159400.0
2011-08-02 10:30:00,19.38,19.44,19.34,19.38,115600.0,14.3634,14.4078,14.3337,14.3634,115600.0
2011-08-02 11:00:00,19.37,19.41,19.16,19.16,87400.0,14.356,14.3856,14.2003,14.2003,87400.0
2011-08-02 11:30:00,19.16,19.26,19.14,19.25,115200.0,14.2003,14.2744,14.1855,14.267,115200.0
2011-08-02 12:00:00,19.25,19.32,19.25,19.27,81200.0,14.267,14.3189,14.267,14.2818,81200.0
2011-08-02 12:30:00,19.26,19.29,19.19,19.26,147600.0,14.2744,14.2967,14.2225,14.2744,147600.0
2011-08-02 13:00:00,19.25,19.28,19.18,19.18,120800.0,14.267,14.2893,14.2151,14.2151,120800.0
2011-08-02 13:30:00,19.18,19.2,19.07,19.08,81500.0,14.2151,14.23,14.1336,14.141,81500.0
2011-08-02 14:00:00,19.07,19.2,19.03,19.18,96600.0,14.1336,14.23,14.104,14.2151,96600.0
2011-08-02 14:30:00,19.17,19.27,19.13,19.23,130100.0,14.2077,14.2818,14.1781,14.2522,130100.0
2011-08-02 15:00:00,19.22,19.23,19.14,19.21,150600.0,14.2448,14.2522,14.1855,14.2374,150600.0
2011-08-02 15:30:00,19.21,19.22,18.97,19.02,290400.0,14.2374,14.2448,14.0595,14.0966,290400.0
2011-08-03 09:30:00,19.03,19.2,18.65,18.7,103500.0,14.104,14.23,13.8223,13.8594,103500.0
2011-08-03 10:00:00,18.69,18.8,18.54,18.6,76500.0,13.852,13.9335,13.7408,13.7853,76500.0
2011-08-03 10:30:00,18.59,18.74,18.4,18.72,98500.0,13.7779,13.889,13.637,13.8742,98500.0
2011-08-03 11:00:00,18.72,18.85,18.68,18.8,114700.0,13.8742,13.9706,13.8446,13.9335,114700.0
2011-08-03 11:30:00,18.8,18.95,18.79,18.89,122100.0,13.9335,14.0447,13.9261,14.0002,122100.0
2011-08-03 12:00:00,18.89,18.91,18.84,18.9,76600.0,14.0002,14.015,13.9631,14.0076,76600.0
2011-08-03 12:30:00,18.9,18.93,18.89,18.91,40400.0,14.0076,14.0298,14.0002,14.015,40400.0
2011-08-03 13:00:00,18.91,18.95,18.86,18.94,38700.0,14.015,14.0447,13.978,14.0373,38700.0
2011-08-03 13:30:00,18.94,19.16,18.94,19.01,63200.0,14.0373,14.2003,14.0373,14.0891,63200.0
2011-08-03 14:00:00,19.02,19.11,18.99,19.02,49500.0,14.0966,14.1633,14.0743,14.0966,49500.0
2011-08-03 14:30:00,19.02,19.14,18.98,19.14,75400.0,14.0966,14.1855,14.0669,14.1855,75400.0
2011-08-03 15:00:00,19.13,19.22,19.06,19.18,83400.0,14.1781,14.2448,14.1262,14.2151,83400.0
2011-08-03 15:30:00,19.18,19.26,19.13,19.24,141500.0,14.2151,14.2744,14.1781,14.2596,141500.0
2011-08-04 09:30:00,18.96,19.15,18.9,18.95,168400.0,14.0521,14.1929,14.0076,14.0447,168400.0
2011-08-04 10:00:00,18.95,18.96,18.84,18.93,212200.0,14.0447,14.0521,13.9631,14.0298,212200.0
2011-08-04 10:30:00,18.91,18.97,18.69,18.73,150900.0,14.015,14.0595,13.852,13.8816,150900.0
2011-08-04 11:00:00,18.74,18.81,18.62,18.76,192600.0,13.889,13.9409,13.8001,13.9039,192600.0
2011-08-04 11:30:00,18.77,18.81,18.56,18.62,95300.0,13.9113,13.9409,13.7556,13.8001,95300.0
2011-08-04 12:00:00,18.63,18.7,18.59,18.65,50600.0,13.8075,13.8594,13.7779,13.8223,50600.0
2011-08-04 12:30:00,18.66,18.8,18.66,18.74,80600.0,13.8297,13.9335,13.8297,13.889,80600.0
2011-08-04 13:00:00,18.74,18.75,18.63,18.72,58500.0,13.889,13.8964,13.8075,13.8742,58500.0
2011-08-04 13:30:00,18.72,18.72,18.58,18.58,108700.0,13.8742,13.8742,13.7704,13.7704,108700.0
2011-08-04 14:00:00,18.6,18.61,18.4,18.45,160200.0,13.7853,13.7927,13.637,13.6741,160200.0
2011-08-04 14:30:00,18.43,18.62,18.42,18.55,143000.0,13.6593,13.8001,13.6519,13.7482,143000.0
2011-08-04 15:00:00,18.55,18.6,18.41,18.41,196200.0,13.7482,13.7853,13.6445,13.6445,196200.0
2011-08-04 15:30:00,18.41,18.43,18.09,18.09,438100.0,13.6445,13.6593,13.4073,13.4073,438100.0
2011-08-05 09:30:00,18.21,18.42,17.7,17.75,217900.0,13.4962,13.6519,13.1182,13.1553,217900.0
2011-08-05 10:00:00,17.74,18.02,17.71,17.85,412100.0,13.1479,13.3554,13.1257,13.2294,412100.0
2011-08-05 10:30:00,17.84,17.88,17.62,17.69,141600.0,13.222,13.2516,13.059,13.1108,141600.0
2011-08-05 11:00:00,17.69,17.69,17.4,17.57,251200.0,13.1108,13.1108,12.8959,13.0219,251200.0
2011-08-05 11:30:00,17.57,17.58,17.13,17.18,194500.0,13.0219,13.0293,12.6958,12.7328,194500.0
2011-08-05 12:00:00,17.17,17.63,17.17,17.51,217300.0,12.7254,13.0664,12.7254,12.9774,217300.0
2011-08-05 12:30:00,17.5,17.87,17.49,17.7,162700.0,12.97,13.2442,12.9626,13.1182,162700.0
2011-08-05 13:00:00,17.68,17.76,17.49,17.64,152000.0,13.1034,13.1627,12.9626,13.0738,152000.0
2011-08-05 13:30:00,17.64,17.8,17.59,17.69,249900.0,13.0738,13.1924,13.0367,13.1108,249900.0
2011-08-05 14:00:00,17.69,17.7,17.5,17.5,209900.0,13.1108,13.1182,12.97,12.97,209900.0
2011-08-05 14:30:00,17.51,17.57,17.48,17.5,196300.0,12.9774,13.0219,12.9552,12.97,196300.0
2011-08-05 15:00:00,17.49,17.51,17.18,17.28,210400.0,12.9626,12.9774,12.7328,12.807,210400.0
2011-08-05 15:30:00,17.28,17.49,17.26,17.36,339600.0,12.807,12.9626,12.7921,12.8663,339600.0
2011-08-08 09:30:00,16.81,17.17,16.64,16.98,232300.0,12.498,12.7657,12.3716,12.6244,232300.0
2011-08-08 10:00:00,16.98,17.04,16.8,16.84,291900.0,12.6244,12.669,12.4906,12.5203,291900.0
2011-08-08 10:30:00,16.83,16.91,16.63,16.74,246000.0,12.5129,12.5724,12.3642,12.446,246000.0
2011-08-08 11:00:00,16.73,16.91,16.68,16.72,129900.0,12.4385,12.5724,12.4014,12.4311,129900.0
2011-08-08 11:30:00,16.71,16.79,16.67,16.75,155300.0,12.4237,12.4832,12.3939,12.4534,155300.0
2011-08-08 12:00:00,16.75,16.79,16.56,16.57,187800.0,12.4534,12.4832,12.3122,12.3196,187800.0
2011-08-08 12:30:00,16.57,16.63,16.49,16.6,110800.0,12.3196,12.3642,12.2601,12.3419,110800.0
2011-08-08 13:00:00,16.59,16.65,16.53,16.57,144600.0,12.3345,12.3791,12.2898,12.3196,144600.0
2011-08-08 13:30:00,16.57,16.57,16.25,16.26,173700.0,12.3196,12.3196,12.0817,12.0891,173700.0
2011-08-08 14:00:00,16.26,16.35,15.76,16.02,310100.0,12.0891,12.156,11.7174,11.9107,310100.0
2011-08-08 14:30:00,16.02,16.1,15.95,16.04,483700.0,11.9107,11.9702,11.8586,11.9255,483700.0
2011-08-08 15:00:00,16.04,16.51,16.01,16.38,343400.0,11.9255,12.275,11.9032,12.1783,343400.0
2011-08-08 15:30:00,16.37,16.4,15.8,15.81,721300.0,12.1709,12.1932,11.7471,11.7545,721300.0
2011-08-09 09:30:00,16.1,16.48,15.78,15.99,240200.0,11.9702,12.2527,11.7322,11.8884,240200.0
2011-08-09 10:00:00,15.99,16.3,15.99,16.27,159500.0,11.8884,12.1188,11.8884,12.0965,159500.0
2011-08-09 10:30:00,16.28,16.46,16.25,16.32,150500.0,12.104,12.2378,12.0817,12.1337,150500.0
2011-08-09 11:00:00,16.31,16.43,16.18,16.43,104900.0,12.1263,12.2155,12.0296,12.2155,104900.0
2011-08-09 11:30:00,16.42,16.55,16.35,16.54,126000.0,12.2081,12.3047,12.156,12.2973,126000.0
2011-08-09 12:00:00,16.55,16.59,16.5,16.54,139900.0,12.3047,12.3345,12.2675,12.2973,139900.0
2011-08-09 12:30:00,16.53,16.57,16.5,16.51,120900.0,12.2898,12.3196,12.2675,12.275,120900.0
2011-08-09 13:00:00,16.5,16.55,16.47,16.52,127200.0,12.2675,12.3047,12.2452,12.2824,127200.0
2011-08-09 13:30:00,16.52,16.55,16.35,16.42,163100.0,12.2824,12.3047,12.156,12.2081,163100.0
2011-08-09 14:00:00,16.41,16.52,16.04,16.27,374700.0,12.2006,12.2824,11.9255,12.0965,374700.0
2011-08-09 14:30:00,16.27,16.29,15.66,15.97,378500.0,12.0965,12.1114,11.643,11.8735,378500.0
2011-08-09 15:00:00,15.95,16.46,15.88,16.35,331800.0,11.8586,12.2378,11.8066,12.156,331800.0
2011-08-09 15:30:00,16.38,17.04,16.25,17.0,490700.0,12.1783,12.669,12.0817,12.6393,490700.0
2011-08-10 09:30:00,16.58,16.58,16.09,16.13,132300.0,12.327,12.327,11.9627,11.9925,132300.0
2011-08-10 10:00:00,16.11,16.19,15.93,16.07,140600.0,11.9776,12.0371,11.8438,11.9478,140600.0
2011-08-10 10:30:00,16.08,16.29,15.99,16.1,103000.0,11.9553,12.1114,11.8884,11.9702,103000.0
2011-08-10 11:00:00,16.09,16.16,15.96,15.99,87700.0,11.9627,12.0148,11.8661,11.8884,87700.0
2011-08-10 11:30:00,15.99,16.11,15.97,16.08,120900.0,11.8884,11.9776,11.8735,11.9553,120900.0
2011-08-10 12:00:00,16.07,16.13,16.0,16.01,56100.0,11.9478,11.9925,11.8958,11.9032,56100.0
2011-08-10 12:30:00,16.0,16.15,15.96,16.14,108500.0,11.8958,12.0073,11.8661,11.9999,108500.0
2011-08-10 13:00:00,16.13,16.14,15.97,16.11,96300.0,11.9925,11.9999,11.8735,11.9776,96300.0
2011-08-10 13:30:00,16.1,16.36,16.03,16.35,207600.0,11.9702,12.1635,11.9181,12.156,207600.0
2011-08-10 14:00:00,16.35,16.52,16.28,16.43,214300.0,12.156,12.2824,12.104,12.2155,214300.0
2011-08-10 14:30:00,16.44,16.49,16.22,16.22,137900.0,12.2229,12.2601,12.0594,12.0594,137900.0
2011-08-10 15:00:00,16.21,16.23,15.97,15.97,248800.0,12.0519,12.0668,11.8735,11.8735,248800.0
2011-08-10 15:30:00,15.97,16.06,15.72,15.72,411300.0,11.8735,11.9404,11.6876,11.6876,411300.0
2011-08-11 09:30:00,15.9,16.16,15.71,15.87,123700.0,11.8215,12.0148,11.6802,11.7991,123700.0
2011-08-11 10:00:00,15.88,16.12,15.83,15.97,149100.0,11.8066,11.985,11.7694,11.8735,149100.0
2011-08-11 10:30:00,15.98,16.11,15.97,15.98,150900.0,11.8809,11.9776,11.8735,11.8809,150900.0
2011-08-11 11:00:00,15.99,16.1,15.87,15.95,76000.0,11.8884,11.9702,11.7991,11.8586,76000.0
2011-08-11 11:30:00,15.96,16.0,15.89,15.89,54500.0,11.8661,11.8958,11.814,11.814,54500.0
2011-08-11 12:00:00,15.89,15.96,15.81,15.86,61700.0,11.814,11.8661,11.7545,11.7917,61700.0
2011-08-11 12:30:00,15.84,16.14,15.83,16.09,91000.0,11.7768,11.9999,11.7694,11.9627,91000.0
2011-08-11 13:00:00,16.09,16.15,16.01,16.11,93800.0,11.9627,12.0073,11.9032,11.9776,93800.0
2011-08-11 13:30:00,16.11,16.25,16.08,16.25,103900.0,11.9776,12.0817,11.9553,12.0817,103900.0
2011-08-11 14:00:00,16.23,16.37,16.21,16.36,60600.0,12.0668,12.1709,12.0519,12.1635,60600.0
2011-08-11 14:30:00,16.37,16.52,16.33,16.52,113400.0,12.1709,12.2824,12.1412,12.2824,113400.0
2011-08-11 15:00:00,16.52,16.73,16.5,16.64,103000.0,12.2824,12.4385,12.2675,12.3716,103000.0
2011-08-11 15:30:00,16.65,16.78,16.59,16.62,317700.0,12.3791,12.4757,12.3345,12.3568,317700.0
2011-08-12 09:30:00,16.8,16.99,16.5,16.56,112300.0,12.4906,12.6319,12.2675,12.3122,112300.0
2011-08-12 10:00:00,16.55,16.57,16.36,16.5,135600.0,12.3047,12.3196,12.1635,12.2675,135600.0
2011-08-12 10:30:00,16.51,16.55,16.29,16.38,56400.0,12.275,12.3047,12.1114,12.1783,56400.0
2011-08-12 11:00:00,16.39,16.48,16.33,16.38,55200.0,12.1858,12.2527,12.1412,12.1783,55200.0
2011-08-12 11:30:00,16.38,16.63,16.36,16.59,78600.0,12.1783,12.3642,12.1635,12.3345,78600.0
2011-08-12 12:00:00,16.6,16.63,16.46,16.51,37300.0,12.3419,12.3642,12.2378,12.275,37300.0
2011-08-12 12:30:00,16.5,16.51,16.31,16.37,65800.0,12.2675,12.275,12.1263,12.1709,65800.0
2011-08-12 13:00:00,16.37,16.38,16.23,16.27,66600.0,12.1709,12.1783,12.0668,12.0965,66600.0
2011-08-12 13:30:00,16.27,16.37,16.25,16.32,52200.0,12.0965,12.1709,12.0817,12.1337,52200.0
2011-08-12 14:00:00,16.32,16.39,16.2,16.22,82300.0,12.1337,12.1858,12.0445,12.0594,82300.0
2011-08-12 14:30:00,16.22,16.23,16.05,16.22,257800.0,12.0594,12.0668,11.933,12.0594,257800.0
2011-08-12 15:00:00,16.22,16.3,16.19,16.26,132900.0,12.0594,12.1188,12.0371,12.0891,132900.0
2011-08-12 15:30:00,16.26,16.31,16.11,16.25,359900.0,12.0891,12.1263,11.9776,12.0817,359900.0
2011-08-15 09:30:00,16.44,16.62,16.44,16.46,57100.0,12.2229,12.3568,12.2229,12.2378,57100.0
2011-08-15 10:00:00,16.47,16.54,16.41,16.42,113000.0,12.2452,12.2973,12.2006,12.2081,113000.0
2011-08-15 10:30:00,16.43,16.56,16.43,16.54,81300.0,12.2155,12.3122,12.2155,12.2973,81300.0
2011-08-15 11:00:00,16.55,16.56,16.48,16.54,68800.0,12.3047,12.3122,12.2527,12.2973,68800.0
2011-08-15 11:30:00,16.53,16.58,16.46,16.57,69500.0,12.2898,12.327,12.2378,12.3196,69500.0
2011-08-15 12:00:00,16.57,16.61,16.55,16.57,35200.0,12.3196,12.3493,12.3047,12.3196,35200.0
2011-08-15 12:30:00,16.56,16.6,16.54,16.55,39200.0,12.3122,12.3419,12.2973,12.3047,39200.0
2011-08-15 13:00:00,16.55,16.58,16.48,16.52,60900.0,12.3047,12.327,12.2527,12.2824,60900.0
2011-08-15 13:30:00,16.52,16.52,16.47,16.49,54400.0,12.2824,12.2824,12.2452,12.2601,54400.0
2011-08-15 14:00:00,16.49,16.58,16.49,16.58,98300.0,12.2601,12.327,12.2601,12.327,98300.0
2011-08-15 14:30:00,16.57,16.62,16.48,16.53,164900.0,12.3196,12.3568,12.2527,12.2898,164900.0
2011-08-15 15:00:00,16.53,16.53,16.46,16.49,111400.0,12.2898,12.2898,12.2378,12.2601,111400.0
2011-08-15 15:30:00,16.48,16.55,16.47,16.55,584100.0,12.2527,12.3047,12.2452,12.3047,584100.0
2011-08-16 09:30:00,16.09,16.4,16.09,16.32,80800.0,11.9627,12.1932,11.9627,12.1337,80800.0
2011-08-16 10:00:00,16.31,16.44,16.27,16.43,78300.0,12.1263,12.2229,12.0965,12.2155,78300.0
2011-08-16 10:30:00,16.43,16.44,16.3,16.44,88800.0,12.2155,12.2229,12.1188,12.2229,88800.0
2011-08-16 11:00:00,16.44,16.45,16.35,16.4,46600.0,12.2229,12.2304,12.156,12.1932,46600.0
2011-08-16 11:30:00,16.4,16.48,16.36,16.44,26200.0,12.1932,12.2527,12.1635,12.2229,26200.0
2011-08-16 12:00:00,16.44,16.6,16.32,16.34,78900.0,12.2229,12.3419,12.1337,12.1486,78900.0
2011-08-16 12:30:00,16.32,16.39,16.29,16.35,34900.0,12.1337,12.1858,12.1114,12.156,34900.0
2011-08-16 13:00:00,16.35,16.35,16.29,16.29,95300.0,12.156,12.156,12.1114,12.1114,95300.0
2011-08-16 13:30:00,16.28,16.33,16.24,16.31,41200.0,12.104,12.1412,12.0742,12.1263,41200.0
2011-08-16 14:00:00,16.31,16.38,16.28,16.32,34500.0,12.1263,12.1783,12.104,12.1337,34500.0
2011-08-16 14:30:00,16.32,16.33,16.24,16.25,122100.0,12.1337,12.1412,12.0742,12.0817,122100.0
2011-08-16 15:00:00,16.25,16.46,16.24,16.46,63400.0,12.0817,12.2378,12.0742,12.2378,63400.0
2011-08-16 15:30:00,16.45,16.45,16.34,16.36,137400.0,12.2304,12.2304,12.1486,12.1635,137400.0
2011-08-17 09:30:00,16.54,16.59,16.42,16.57,63200.0,12.2973,12.3345,12.2081,12.3196,63200.0
2011-08-17 10:00:00,16.58,16.74,16.51,16.73,68400.0,12.327,12.446,12.275,12.4385,68400.0
2011-08-17 10:30:00,16.73,16.79,16.71,16.72,110200.0,12.4385,12.4832,12.4237,12.4311,110200.0
2011-08-17 11:00:00,16.71,16.74,16.65,16.67,29700.0,12.4237,12.446,12.3791,12.3939,29700.0
2011-08-17 11:30:00,16.68,16.71,16.5,16.5,50000.0,12.4014,12.4237,12.2675,12.2675,50000.0
2011-08-17 12:00:00,16.5,16.55,16.44,16.55,79000.0,12.2675,12.3047,12.2229,12.3047,79000.0
2011-08-17 12:30:00,16.54,16.57,16.47,16.48,29900.0,12.2973,12.3196,12.2452,12.2527,29900.0
2011-08-17 13:00:00,16.48,16.51,16.43,16.46,52100.0,12.2527,12.275,12.2155,12.2378,52100.0
2011-08-17 13:30:00,16.45,16.46,16.39,16.43,34800.0,12.2304,12.2378,12.1858,12.2155,34800.0
2011-08-17 14:00:00,16.43,16.54,16.43,16.47,23900.0,12.2155,12.2973,12.2155,12.2452,23900.0
2011-08-17 14:30:00,16.47,16.49,16.4,16.45,24600.0,12.2452,12.2601,12.1932,12.2304,24600.0
2011-08-17 15:00:00,16.46,16.54,16.43,16.49,46100.0,12.2378,12.2973,12.2155,12.2601,46100.0
2011-08-17 15:30:00,16.49,16.52,16.45,16.52,85000.0,12.2601,12.2824,12.2304,12.2824,85000.0
2011-08-18 09:30:00,16.04,16.04,15.72,15.8,77100.0,11.9255,11.9255,11.6876,11.7471,77100.0
2011-08-18 10:00:00,15.79,15.8,15.39,15.49,407500.0,11.7397,11.7471,11.4423,11.5166,407500.0
2011-08-18 10:30:00,15.49,15.57,15.36,15.56,180900.0,11.5166,11.5761,11.42,11.5687,180900.0
2011-08-18 11:00:00,15.56,15.6,15.53,15.53,37500.0,11.5687,11.5984,11.5464,11.5464,37500.0
2011-08-18 11:30:00,15.53,15.67,15.53,15.63,23000.0,11.5464,11.6505,11.5464,11.6207,23000.0
2011-08-18 12:00:00,15.62,15.62,15.52,15.57,36300.0,11.6133,11.6133,11.5389,11.5761,36300.0
2011-08-18 12:30:00,15.57,15.58,15.5,15.5,52000.0,11.5761,11.5835,11.5241,11.5241,52000.0
2011-08-18 13:00:00,15.5,15.51,15.45,15.5,129800.0,11.5241,11.5315,11.4869,11.5241,129800.0
2011-08-18 13:30:00,15.5,15.52,15.47,15.49,111500.0,11.5241,11.5389,11.5018,11.5166,111500.0
2011-08-18 14:00:00,15.49,15.6,15.49,15.54,68700.0,11.5166,11.5984,11.5166,11.5538,68700.0
2011-08-18 14:30:00,15.53,15.61,15.39,15.39,102100.0,11.5464,11.6058,11.4423,11.4423,102100.0
2011-08-18 15:00:00,15.39,15.4,15.3,15.37,84400.0,11.4423,11.4497,11.3754,11.4274,84400.0
2011-08-18 15:30:00,15.38,15.44,15.24,15.33,225700.0,11.4348,11.4794,11.3308,11.3977,225700.0
2011-08-19 09:30:00,15.05,15.46,15.05,15.46,90200.0,11.1895,11.4943,11.1895,11.4943,90200.0
2011-08-19 10:00:00,15.46,15.67,15.39,15.62,70000.0,11.4943,11.6505,11.4423,11.6133,70000.0
2011-08-19 10:30:00,15.6,15.61,15.31,15.39,61500.0,11.5984,11.6058,11.3828,11.4423,61500.0
2011-08-19 11:00:00,15.38,15.38,15.19,15.23,40700.0,11.4348,11.4348,11.2936,11.3233,40700.0
2011-08-19 11:30:00,15.23,15.24,15.11,15.23,109500.0,11.3233,11.3308,11.2341,11.3233,109500.0
2011-08-19 12:00:00,15.24,15.25,15.09,15.12,77800.0,11.3308,11.3382,11.2192,11.2415,77800.0
2011-08-19 12:30:00,15.13,15.2,15.13,15.16,42600.0,11.249,11.301,11.249,11.2713,42600.0
2011-08-19 13:00:00,15.15,15.2,15.11,15.13,38700.0,11.2638,11.301,11.2341,11.249,38700.0
2011-08-19 13:30:00,15.13,15.14,15.01,15.05,59900.0,11.249,11.2564,11.1597,11.1895,59900.0
2011-08-19 14:00:00,15.05,15.08,14.81,14.87,102500.0,11.1895,11.2118,11.0111,11.0557,102500.0
2011-08-19 14:30:00,14.86,14.92,14.79,14.82,102900.0,11.0482,11.0928,10.9962,11.0185,102900.0
2011-08-19 15:00:00,14.82,14.86,14.76,14.82,116300.0,11.0185,11.0482,10.9739,11.0185,116300.0
2011-08-19 15:30:00,14.81,14.82,14.49,14.8,733900.0,11.0111,11.0185,10.7731,11.0036,733900.0
2011-08-22 09:30:00,15.24,15.29,15.02,15.14,73000.0,11.3308,11.3679,11.1672,11.2564,73000.0
2011-08-22 10:00:00,15.13,15.2,15.09,15.17,82500.0,11.249,11.301,11.2192,11.2787,82500.0
2011-08-22 10:30:00,15.18,15.24,15.09,15.14,96700.0,11.2861,11.3308,11.2192,11.2564,96700.0
2011-08-22 11:00:00,15.12,15.19,14.94,14.97,127900.0,11.2415,11.2936,11.1077,11.13,127900.0
2011-08-22 11:30:00,14.97,14.99,14.71,14.74,97300.0,11.13,11.1449,10.9367,10.959,97300.0
2011-08-22 12:00:00,14.76,14.96,14.75,14.84,60900.0,10.9739,11.1226,10.9664,11.0334,60900.0
2011-08-22 12:30:00,14.84,14.99,14.79,14.98,165900.0,11.0334,11.1449,10.9962,11.1374,165900.0
2011-08-22 13:00:00,14.97,15.01,14.85,14.85,88800.0,11.13,11.1597,11.0408,11.0408,88800.0
2011-08-22 13:30:00,14.85,14.91,14.75,14.89,90300.0,11.0408,11.0854,10.9664,11.0705,90300.0
2011-08-22 14:00:00,14.89,14.91,14.8,14.81,80400.0,11.0705,11.0854,11.0036,11.0111,80400.0
2011-08-22 14:30:00,14.82,14.87,14.73,14.73,61600.0,11.0185,11.0557,10.9516,10.9516,61600.0
2011-08-22 15:00:00,14.74,14.81,14.71,14.74,90800.0,10.959,11.0111,10.9367,10.959,90800.0
2011-08-22 15:30:00,14.74,14.81,14.65,14.71,192000.0,10.959,11.0111,10.8921,10.9367,192000.0
2011-08-23 09:30:00,14.8,14.96,14.66,14.88,119400.0,11.0036,11.1226,10.8995,11.0631,119400.0
2011-08-23 10:00:00,14.88,15.11,14.83,15.08,88200.0,11.0631,11.2341,11.0259,11.2118,88200.0
2011-08-23 10:30:00,15.1,15.18,14.99,15.01,52600.0,11.2267,11.2861,11.1449,11.1597,52600.0
2011-08-23 11:00:00,15.01,15.09,14.99,15.09,34900.0,11.1597,11.2192,11.1449,11.2192,34900.0
2011-08-23 11:30:00,15.08,15.31,15.08,15.3,71100.0,11.2118,11.3828,11.2118,11.3754,71100.0
2011-08-23 12:00:00,15.29,15.32,15.26,15.32,38300.0,11.3679,11.3902,11.3456,11.3902,38300.0
2011-08-23 12:30:00,15.32,15.46,15.32,15.45,36200.0,11.3902,11.4943,11.3902,11.4869,36200.0
2011-08-23 13:00:00,15.45,15.49,15.36,15.37,21800.0,11.4869,11.5166,11.42,11.4274,21800.0
2011-08-23 13:30:00,15.37,15.4,15.21,15.32,83500.0,11.4274,11.4497,11.3084,11.3902,83500.0
2011-08-23 14:00:00,15.31,15.46,15.27,15.45,71700.0,11.3828,11.4943,11.3531,11.4869,71700.0
2011-08-23 14:30:00,15.44,15.5,15.41,15.47,47400.0,11.4794,11.5241,11.4571,11.5018,47400.0
2011-08-23 15:00:00,15.48,15.71,15.48,15.61,76800.0,11.5092,11.6802,11.5092,11.6058,76800.0
2011-08-23 15:30:00,15.61,15.79,15.56,15.78,260000.0,11.6058,11.7397,11.5687,11.7322,260000.0
2011-08-24 09:30:00,15.72,16.18,15.59,16.14,129400.0,11.6876,12.0296,11.591,11.9999,129400.0
2011-08-24 10:00:00,16.14,16.27,16.02,16.04,159800.0,11.9999,12.0965,11.9107,11.9255,159800.0
2011-08-24 10:30:00,16.05,16.17,15.9,15.92,80600.0,11.933,12.0222,11.8215,11.8363,80600.0
2011-08-24 11:00:00,15.91,15.96,15.85,15.95,83700.0,11.8289,11.8661,11.7843,11.8586,83700.0
2011-08-24 11:30:00,15.95,15.99,15.85,15.88,82700.0,11.8586,11.8884,11.7843,11.8066,82700.0
2011-08-24 12:00:00,15.88,15.88,15.66,15.79,45200.0,11.8066,11.8066,11.643,11.7397,45200.0
2011-08-24 12:30:00,15.79,15.86,15.77,15.85,28500.0,11.7397,11.7917,11.7248,11.7843,28500.0
2011-08-24 13:00:00,15.84,15.97,15.83,15.92,39800.0,11.7768,11.8735,11.7694,11.8363,39800.0
2011-08-24 13:30:00,15.91,15.92,15.82,15.92,110100.0,11.8289,11.8363,11.762,11.8363,110100.0
2011-08-24 14:00:00,15.92,15.95,15.86,15.91,100800.0,11.8363,11.8586,11.7917,11.8289,100800.0
2011-08-24 14:30:00,15.92,15.99,15.89,15.98,63100.0,11.8363,11.8884,11.814,11.8809,63100.0
2011-08-24 15:00:00,15.98,16.21,15.95,16.2,85000.0,11.8809,12.0519,11.8586,12.0445,85000.0
2011-08-24 15:30:00,16.2,16.26,16.02,16.03,549900.0,12.0445,12.0891,11.9107,11.9181,549900.0
2011-08-25 09:30:00,16.31,16.99,16.28,16.34,169900.0,12.1263,12.6319,12.104,12.1486,169900.0
2011-08-25 10:00:00,16.35,16.39,16.1,16.18,133300.0,12.156,12.1858,11.9702,12.0296,133300.0
2011-08-25 10:30:00,16.17,16.18,15.93,16.04,93700.0,12.0222,12.0296,11.8438,11.9255,93700.0
2011-08-25 11:00:00,16.06,16.1,15.91,16.05,49800.0,11.9404,11.9702,11.8289,11.933,49800.0
2011-08-25 11:30:00,16.04,16.06,15.87,15.93,32300.0,11.9255,11.9404,11.7991,11.8438,32300.0
2011-08-25 12:00:00,15.92,15.94,15.75,15.78,24700.0,11.8363,11.8512,11.7099,11.7322,24700.0
2011-08-25 12:30:00,15.77,15.77,15.58,15.74,49300.0,11.7248,11.7248,11.5835,11.7025,49300.0
2011-08-25 13:00:00,15.75,15.95,15.74,15.95,50700.0,11.7099,11.8586,11.7025,11.8586,50700.0
2011-08-25 13:30:00,15.95,16.01,15.91,16.01,33600.0,11.8586,11.9032,11.8289,11.9032,33600.0
2011-08-25 14:00:00,16.01,16.06,15.96,16.01,48300.0,11.9032,11.9404,11.8661,11.9032,48300.0
2011-08-25 14:30:00,16.01,16.02,15.76,15.76,43000.0,11.9032,11.9107,11.7174,11.7174,43000.0
2011-08-25 15:00:00,15.75,15.97,15.73,15.9,51600.0,11.7099,11.8735,11.6951,11.8215,51600.0
2011-08-25 15:30:00,15.91,15.92,15.74,15.77,125300.0,11.8289,11.8363,11.7025,11.7248,125300.0
2011-08-26 09:30:00,15.61,15.77,15.44,15.57,52000.0,11.6058,11.7248,11.4794,11.5761,52000.0
2011-08-26 10:00:00,15.56,15.87,15.39,15.81,85900.0,11.5687,11.7991,11.4423,11.7545,85900.0
2011-08-26 10:30:00,15.8,16.07,15.66,15.85,51700.0,11.7471,11.9478,11.643,11.7843,51700.0
2011-08-26 11:00:00,15.83,16.11,15.79,15.95,78100.0,11.7694,11.9776,11.7397,11.8586,78100.0
2011-08-26 11:30:00,15.97,15.99,15.84,15.94,48700.0,11.8735,11.8884,11.7768,11.8512,48700.0
2011-08-26 12:00:00,15.93,16.13,15.93,16.08,50300.0,11.8438,11.9925,11.8438,11.9553,50300.0
2011-08-26 12:30:00,16.08,16.09,15.94,15.97,54800.0,11.9553,11.9627,11.8512,11.8735,54800.0
2011-08-26 13:00:00,15.98,16.12,15.96,16.12,19300.0,11.8809,11.985,11.8661,11.985,19300.0
2011-08-26 13:30:00,16.12,16.16,16.09,16.13,38200.0,11.985,12.0148,11.9627,11.9925,38200.0
2011-08-26 14:00:00,16.15,16.17,16.01,16.01,50800.0,12.0073,12.0222,11.9032,11.9032,50800.0
2011-08-26 14:30:00,16.02,16.1,15.99,16.08,29800.0,11.9107,11.9702,11.8884,11.9553,29800.0
2011-08-26 15:00:00,16.09,16.09,15.9,15.94,36800.0,11.9627,11.9627,11.8215,11.8512,36800.0
2011-08-26 15:30:00,15.94,16.1,15.91,16.09,95900.0,11.8512,11.9702,11.8289,11.9627,95900.0
2011-08-29 09:30:00,16.34,16.52,16.31,16.48,33900.0,12.1486,12.2824,12.1263,12.2527,33900.0
2011-08-29 10:00:00,16.49,16.53,16.44,16.46,55100.0,12.2601,12.2898,12.2229,12.2378,55100.0
2011-08-29 10:30:00,16.47,16.5,16.43,16.43,25000.0,12.2452,12.2675,12.2155,12.2155,25000.0
2011-08-29 11:00:00,16.43,16.48,16.37,16.45,33700.0,12.2155,12.2527,12.1709,12.2304,33700.0
2011-08-29 11:30:00,16.46,16.52,16.46,16.48,40300.0,12.2378,12.2824,12.2378,12.2527,40300.0
2011-08-29 12:00:00,16.49,16.5,16.49,16.49,28000.0,12.2601,12.2675,12.2601,12.2601,28000.0
2011-08-29 12:30:00,16.49,16.56,16.48,16.55,33200.0,12.2601,12.3122,12.2527,12.3047,33200.0
2011-08-29 13:00:00,16.55,16.57,16.55,16.55,15500.0,12.3047,12.3196,12.3047,12.3047,15500.0
2011-08-29 13:30:00,16.54,16.54,16.49,16.51,24200.0,12.2973,12.2973,12.2601,12.275,24200.0
2011-08-29 14:00:00,16.52,16.61,16.52,16.59,38300.0,12.2824,12.3493,12.2824,12.3345,38300.0
2011-08-29 14:30:00,16.6,16.61,16.54,16.57,45400.0,12.3419,12.3493,12.2973,12.3196,45400.0
2011-08-29 15:00:00,16.57,16.61,16.56,16.59,74700.0,12.3196,12.3493,12.3122,12.3345,74700.0
2011-08-29 15:30:00,16.59,16.73,16.57,16.72,211700.0,12.3345,12.4385,12.3196,12.4311,211700.0
2011-08-30 09:30:00,16.55,16.72,16.41,16.49,107900.0,12.3047,12.4311,12.2006,12.2601,107900.0
2011-08-30 10:00:00,16.48,16.63,16.3,16.56,84900.0,12.2527,12.3642,12.1188,12.3122,84900.0
2011-08-30 10:30:00,16.55,16.62,16.47,16.5,26700.0,12.3047,12.3568,12.2452,12.2675,26700.0
2011-08-30 11:00:00,16.49,16.67,16.48,16.65,23800.0,12.2601,12.3939,12.2527,12.3791,23800.0
2011-08-30 11:30:00,16.64,16.81,16.64,16.75,43600.0,12.3716,12.498,12.3716,12.4534,43600.0
2011-08-30 12:00:00,16.75,16.77,16.65,16.68,50800.0,12.4534,12.4683,12.3791,12.4014,50800.0
2011-08-30 12:30:00,16.67,16.67,16.49,16.54,48000.0,12.3939,12.3939,12.2601,12.2973,48000.0
2011-08-30 13:00:00,16.55,16.61,16.53,16.56,35800.0,12.3047,12.3493,12.2898,12.3122,35800.0
2011-08-30 13:30:00,16.56,16.62,16.51,16.59,34300.0,12.3122,12.3568,12.275,12.3345,34300.0
2011-08-30 14:00:00,16.6,16.77,16.55,16.76,107600.0,12.3419,12.4683,12.3047,12.4609,107600.0
2011-08-30 14:30:00,16.77,16.8,16.7,16.75,73100.0,12.4683,12.4906,12.4162,12.4534,73100.0
2011-08-30 15:00:00,16.75,16.76,16.69,16.71,44300.0,12.4534,12.4609,12.4088,12.4237,44300.0
2011-08-30 15:30:00,16.71,16.84,16.65,16.65,170100.0,12.4237,12.5203,12.3791,12.3791,170100.0
2011-08-31 09:30:00,16.82,16.94,16.68,16.87,61700.0,12.5055,12.5947,12.4014,12.5426,61700.0
2011-08-31 10:00:00,16.87,16.93,16.77,16.8,86200.0,12.5426,12.5872,12.4683,12.4906,86200.0
2011-08-31 10:30:00,16.81,16.88,16.71,16.71,109000.0,12.498,12.5501,12.4237,12.4237,109000.0
2011-08-31 11:00:00,16.72,16.72,16.61,16.64,71300.0,12.4311,12.4311,12.3493,12.3716,71300.0
2011-08-31 11:30:00,16.64,16.73,16.62,16.65,39500.0,12.3716,12.4385,12.3568,12.3791,39500.0
2011-08-31 12:00:00,16.65,16.86,16.64,16.86,34500.0,12.3791,12.5352,12.3716,12.5352,34500.0
2011-08-31 12:30:00,16.85,16.95,16.85,16.91,34400.0,12.5278,12.6021,12.5278,12.5724,34400.0
2011-08-31 13:00:00,16.91,16.94,16.75,16.76,50900.0,12.5724,12.5947,12.4534,12.4609,50900.0
2011-08-31 13:30:00,16.78,16.84,16.71,16.72,34300.0,12.4757,12.5203,12.4237,12.4311,34300.0
2011-08-31 14:00:00,16.73,16.75,16.63,16.67,38600.0,12.4385,12.4534,12.3642,12.3939,38600.0
2011-08-31 14:30:00,16.67,16.68,16.5,16.56,73700.0,12.3939,12.4014,12.2675,12.3122,73700.0
2011-08-31 15:00:00,16.56,16.67,16.48,16.58,128400.0,12.3122,12.3939,12.2527,12.327,128400.0
2011-08-31 15:30:00,16.59,16.79,16.57,16.69,179500.0,12.3345,12.4832,12.3196,12.4088,179500.0
2011-09-01 09:30:00,16.8,16.8,16.48,16.49,57500.0,12.4906,12.4906,12.2527,12.2601,57500.0
2011-09-01 10:00:00,16.48,16.87,16.48,16.56,177800.0,12.2527,12.5426,12.2527,12.3122,177800.0
2011-09-01 10:30:00,16.56,16.58,16.47,16.53,73400.0,12.3122,12.327,12.2452,12.2898,73400.0
2011-09-01 11:00:00,16.53,16.54,16.45,16.52,42100.0,12.2898,12.2973,12.2304,12.2824,42100.0
2011-09-01 11:30:00,16.52,16.58,16.46,16.54,60000.0,12.2824,12.327,12.2378,12.2973,60000.0
2011-09-01 12:00:00,16.55,16.55,16.38,16.41,172400.0,12.3047,12.3047,12.1783,12.2006,172400.0
2011-09-01 12:30:00,16.42,16.44,16.36,16.4,68500.0,12.2081,12.2229,12.1635,12.1932,68500.0
2011-09-01 13:00:00,16.4,16.42,16.32,16.35,53700.0,12.1932,12.2081,12.1337,12.156,53700.0
2011-09-01 13:30:00,16.35,16.35,16.13,16.14,76500.0,12.156,12.156,11.9925,11.9999,76500.0
2011-09-01 14:00:00,16.15,16.17,16.05,16.09,78100.0,12.0073,12.0222,11.933,11.9627,78100.0
2011-09-01 14:30:00,16.09,16.14,16.02,16.08,238900.0,11.9627,11.9999,11.9107,11.9553,238900.0
2011-09-01 15:00:00,16.09,16.1,16.0,16.06,112700.0,11.9627,11.9702,11.8958,11.9404,112700.0
2011-09-01 15:30:00,16.06,16.06,15.98,15.99,323600.0,11.9404,11.9404,11.8809,11.8884,323600.0
2011-09-02 09:30:00,15.6,15.72,15.5,15.68,90300.0,11.5984,11.6876,11.5241,11.6579,90300.0
2011-09-02 10:00:00,15.66,15.69,15.51,15.6,76300.0,11.643,11.6653,11.5315,11.5984,76300.0
2011-09-02 10:30:00,15.6,15.6,15.48,15.51,77700.0,11.5984,11.5984,11.5092,11.5315,77700.0
2011-09-02 11:00:00,15.51,15.54,15.48,15.53,164800.0,11.5315,11.5538,11.5092,11.5464,164800.0
2011-09-02 11:30:00,15.52,15.59,15.5,15.56,43000.0,11.5389,11.591,11.5241,11.5687,43000.0
2011-09-02 12:00:00,15.57,15.62,15.53,15.56,26500.0,11.5761,11.6133,11.5464,11.5687,26500.0
2011-09-02 12:30:00,15.56,15.56,15.51,15.52,26500.0,11.5687,11.5687,11.5315,11.5389,26500.0
2011-09-02 13:00:00,15.52,15.53,15.48,15.5,74800.0,11.5389,11.5464,11.5092,11.5241,74800.0
2011-09-02 13:30:00,15.5,15.52,15.47,15.5,88500.0,11.5241,11.5389,11.5018,11.5241,88500.0
2011-09-02 14:00:00,15.5,15.53,15.38,15.4,119300.0,11.5241,11.5464,11.4348,11.4497,119300.0
2011-09-02 14:30:00,15.4,15.41,15.34,15.36,72200.0,11.4497,11.4571,11.4051,11.42,72200.0
2011-09-02 15:00:00,15.36,15.39,15.3,15.35,64100.0,11.42,11.4423,11.3754,11.4125,64100.0
2011-09-02 15:30:00,15.35,15.47,15.33,15.35,230600.0,11.4125,11.5018,11.3977,11.4125,230600.0
2011-09-06 09:30:00,14.89,15.13,14.81,15.13,89600.0,11.0705,11.249,11.0111,11.249,89600.0
2011-09-06 10:00:00,15.14,15.23,15.0,15.01,88900.0,11.2564,11.3233,11.1523,11.1597,88900.0
2011-09-06 10:30:00,15.0,15.23,14.94,15.22,78800.0,11.1523,11.3233,11.1077,11.3159,78800.0
2011-09-06 11:00:00,15.22,15.4,15.2,15.34,72500.0,11.3159,11.4497,11.301,11.4051,72500.0
2011-09-06 11:30:00,15.34,15.39,15.31,15.35,27400.0,11.4051,11.4423,11.3828,11.4125,27400.0
2011-09-06 12:00:00,15.33,15.38,15.31,15.34,54400.0,11.3977,11.4348,11.3828,11.4051,54400.0
2011-09-06 12:30:00,15.34,15.36,15.28,15.3,29400.0,11.4051,11.42,11.3605,11.3754,29400.0
2011-09-06 13:00:00,15.3,15.33,15.25,15.25,28400.0,11.3754,11.3977,11.3382,11.3382,28400.0
2011-09-06 13:30:00,15.25,15.34,15.2,15.29,33800.0,11.3382,11.4051,11.301,11.3679,33800.0
2011-09-06 14:00:00,15.29,15.43,15.27,15.42,28100.0,11.3679,11.472,11.3531,11.4646,28100.0
2011-09-06 14:30:00,15.42,15.42,15.23,15.24,44300.0,11.4646,11.4646,11.3233,11.3308,44300.0
2011-09-06 15:00:00,15.24,15.26,15.15,15.21,101400.0,11.3308,11.3456,11.2638,11.3084,101400.0
2011-09-06 15:30:00,15.21,15.39,15.17,15.36,182400.0,11.3084,11.4423,11.2787,11.42,182400.0
2011-09-07 09:30:00,15.42,15.7,15.42,15.7,128200.0,11.4646,11.6728,11.4646,11.6728,128200.0
2011-09-07 10:00:00,15.7,15.83,15.7,15.77,102200.0,11.6728,11.7694,11.6728,11.7248,102200.0
2011-09-07 10:30:00,15.76,15.83,15.67,15.69,142200.0,11.7174,11.7694,11.6505,11.6653,142200.0
2011-09-07 11:00:00,15.69,15.97,15.68,15.93,92900.0,11.6653,11.8735,11.6579,11.8438,92900.0
2011-09-07 11:30:00,15.93,15.96,15.92,15.92,57900.0,11.8438,11.8661,11.8363,11.8363,57900.0
2011-09-07 12:00:00,15.92,15.98,15.87,15.97,37300.0,11.8363,11.8809,11.7991,11.8735,37300.0
2011-09-07 12:30:00,15.98,16.08,15.98,16.03,43000.0,11.8809,11.9553,11.8809,11.9181,43000.0
2011-09-07 13:00:00,16.03,16.05,16.0,16.04,43600.0,11.9181,11.933,11.8958,11.9255,43600.0
2011-09-07 13:30:00,16.05,16.05,15.99,16.03,78600.0,11.933,11.933,11.8884,11.9181,78600.0
2011-09-07 14:00:00,16.03,16.09,16.02,16.06,109300.0,11.9181,11.9627,11.9107,11.9404,109300.0
2011-09-07 14:30:00,16.07,16.15,16.07,16.15,60500.0,11.9478,12.0073,11.9478,12.0073,60500.0
2011-09-07 15:00:00,16.15,16.15,16.05,16.07,98400.0,12.0073,12.0073,11.933,11.9478,98400.0
2011-09-07 15:30:00,16.07,16.2,15.98,16.19,299200.0,11.9478,12.0445,11.8809,12.0371,299200.0
2011-09-08 09:30:00,15.98,16.19,15.94,16.01,69600.0,11.8809,12.0371,11.8512,11.9032,69600.0
2011-09-08 10:00:00,16.02,16.16,15.95,16.04,42000.0,11.9107,12.0148,11.8586,11.9255,42000.0
2011-09-08 10:30:00,16.04,16.23,16.04,16.22,50300.0,11.9255,12.0668,11.9255,12.0594,50300.0
2011-09-08 11:00:00,16.23,16.25,16.13,16.14,27000.0,12.0668,12.0817,11.9925,11.9999,27000.0
2011-09-08 11:30:00,16.13,16.17,15.97,15.98,19600.0,11.9925,12.0222,11.8735,11.8809,19600.0
2011-09-08 12:00:00,15.96,16.01,15.93,15.96,27700.0,11.8661,11.9032,11.8438,11.8661,27700.0
2011-09-08 12:30:00,15.95,16.05,15.92,16.04,24600.0,11.8586,11.933,11.8363,11.9255,24600.0
2011-09-08 13:00:00,16.04,16.04,15.97,16.02,13400.0,11.9255,11.9255,11.8735,11.9107,13400.0
2011-09-08 13:30:00,16.03,16.06,15.88,15.92,70900.0,11.9181,11.9404,11.8066,11.8363,70900.0
2011-09-08 14:00:00,15.91,15.94,15.78,15.83,41500.0,11.8289,11.8512,11.7322,11.7694,41500.0
2011-09-08 14:30:00,15.83,15.94,15.81,15.88,78900.0,11.7694,11.8512,11.7545,11.8066,78900.0
2011-09-08 15:00:00,15.87,15.92,15.75,15.92,96400.0,11.7991,11.8363,11.7099,11.8363,96400.0
2011-09-08 15:30:00,15.92,16.04,15.83,15.83,151700.0,11.8363,11.9255,11.7694,11.7694,151700.0
2011-09-09 09:30:00,15.65,15.72,15.43,15.64,67100.0,11.6356,11.6876,11.472,11.6281,67100.0
2011-09-09 10:00:00,15.63,15.93,15.63,15.93,41300.0,11.6207,11.8438,11.6207,11.8438,41300.0
2011-09-09 10:30:00,15.93,15.93,15.74,15.85,30900.0,11.8438,11.8438,11.7025,11.7843,30900.0
2011-09-09 11:00:00,15.85,16.02,15.65,15.68,83800.0,11.7843,11.9107,11.6356,11.6579,83800.0
2011-09-09 11:30:00,15.68,15.75,15.53,15.58,73800.0,11.6579,11.7099,11.5464,11.5835,73800.0
2011-09-09 12:00:00,15.57,15.62,15.46,15.59,60300.0,11.5761,11.6133,11.4943,11.591,60300.0
2011-09-09 12:30:00,15.58,15.71,15.5,15.71,39700.0,11.5835,11.6802,11.5241,11.6802,39700.0
2011-09-09 13:00:00,15.7,15.77,15.58,15.64,37200.0,11.6728,11.7248,11.5835,11.6281,37200.0
2011-09-09 13:30:00,15.65,15.65,15.53,15.55,40400.0,11.6356,11.6356,11.5464,11.5612,40400.0
2011-09-09 14:00:00,15.55,15.59,15.5,15.51,49700.0,11.5612,11.591,11.5241,11.5315,49700.0
2011-09-09 14:30:00,15.49,15.61,15.45,15.48,71100.0,11.5166,11.6058,11.4869,11.5092,71100.0
2011-09-09 15:00:00,15.48,15.54,15.45,15.45,97400.0,11.5092,11.5538,11.4869,11.4869,97400.0
2011-09-09 15:30:00,15.46,15.61,15.45,15.49,228700.0,11.4943,11.6058,11.4869,11.5166,228700.0
2011-09-12 09:30:00,15.21,15.86,15.2,15.82,68700.0,11.3084,11.7917,11.301,11.762,68700.0
2011-09-12 10:00:00,15.8,15.87,15.57,15.58,66000.0,11.7471,11.7991,11.5761,11.5835,66000.0
2011-09-12 10:30:00,15.59,15.63,15.45,15.45,40600.0,11.591,11.6207,11.4869,11.4869,40600.0
2011-09-12 11:00:00,15.45,15.69,15.43,15.69,40200.0,11.4869,11.6653,11.472,11.6653,40200.0
2011-09-12 11:30:00,15.69,15.76,15.52,15.52,36400.0,11.6653,11.7174,11.5389,11.5389,36400.0
2011-09-12 12:00:00,15.54,15.56,15.38,15.51,36700.0,11.5538,11.5687,11.4348,11.5315,36700.0
2011-09-12 12:30:00,15.5,15.54,15.48,15.53,52300.0,11.5241,11.5538,11.5092,11.5464,52300.0
2011-09-12 13:00:00,15.54,15.61,15.49,15.49,33100.0,11.5538,11.6058,11.5166,11.5166,33100.0
2011-09-12 13:30:00,15.48,15.51,15.36,15.5,44800.0,11.5092,11.5315,11.42,11.5241,44800.0
2011-09-12 14:00:00,15.49,15.5,15.37,15.45,49200.0,11.5166,11.5241,11.4274,11.4869,49200.0
2011-09-12 14:30:00,15.46,15.72,15.45,15.58,87500.0,11.4943,11.6876,11.4869,11.5835,87500.0
2011-09-12 15:00:00,15.59,15.64,15.46,15.63,97000.0,11.591,11.6281,11.4943,11.6207,97000.0
2011-09-12 15:30:00,15.63,15.96,15.61,15.94,182600.0,11.6207,11.8661,11.6058,11.8512,182600.0
2011-09-13 09:30:00,15.95,16.35,15.94,16.32,158300.0,11.8586,12.156,11.8512,12.1337,158300.0
2011-09-13 10:00:00,16.33,16.43,16.25,16.35,87900.0,12.1412,12.2155,12.0817,12.156,87900.0
2011-09-13 10:30:00,16.36,16.4,16.2,16.26,73300.0,12.1635,12.1932,12.0445,12.0891,73300.0
2011-09-13 11:00:00,16.25,16.28,16.09,16.12,77100.0,12.0817,12.104,11.9627,11.985,77100.0
2011-09-13 11:30:00,16.13,16.26,16.08,16.19,57100.0,11.9925,12.0891,11.9553,12.0371,57100.0
2011-09-13 12:00:00,16.17,16.19,16.08,16.13,59700.0,12.0222,12.0371,11.9553,11.9925,59700.0
2011-09-13 12:30:00,16.13,16.22,16.11,16.22,284900.0,11.9925,12.0594,11.9776,12.0594,284900.0
2011-09-13 13:00:00,16.22,16.25,16.16,16.17,58100.0,12.0594,12.0817,12.0148,12.0222,58100.0
2011-09-13 13:30:00,16.17,16.24,16.14,16.23,65700.0,12.0222,12.0742,11.9999,12.0668,65700.0
2011-09-13 14:00:00,16.22,16.48,16.21,16.48,163900.0,12.0594,12.2527,12.0519,12.2527,163900.0
2011-09-13 14:30:00,16.48,16.5,16.31,16.39,175700.0,12.2527,12.2675,12.1263,12.1858,175700.0
2011-09-13 15:00:00,16.4,16.44,16.28,16.43,266800.0,12.1932,12.2229,12.104,12.2155,266800.0
2011-09-13 15:30:00,16.43,16.64,16.42,16.47,437800.0,12.2155,12.3716,12.2081,12.2452,437800.0
2011-09-14 09:30:00,16.59,16.75,16.51,16.56,36700.0,12.3345,12.4534,12.275,12.3122,36700.0
2011-09-14 10:00:00,16.54,16.58,16.28,16.4,58600.0,12.2973,12.327,12.104,12.1932,58600.0
2011-09-14 10:30:00,16.38,16.42,16.3,16.39,39800.0,12.1783,12.2081,12.1188,12.1858,39800.0
2011-09-14 11:00:00,16.38,16.54,16.36,16.5,96100.0,12.1783,12.2973,12.1635,12.2675,96100.0
2011-09-14 11:30:00,16.5,16.51,16.45,16.5,46600.0,12.2675,12.275,12.2304,12.2675,46600.0
2011-09-14 12:00:00,16.5,16.52,16.4,16.5,70300.0,12.2675,12.2824,12.1932,12.2675,70300.0
2011-09-14 12:30:00,16.5,16.55,16.46,16.49,106200.0,12.2675,12.3047,12.2378,12.2601,106200.0
2011-09-14 13:00:00,16.49,16.59,16.48,16.5,51000.0,12.2601,12.3345,12.2527,12.2675,51000.0
2011-09-14 13:30:00,16.5,16.62,16.46,16.47,85000.0,12.2675,12.3568,12.2378,12.2452,85000.0
2011-09-14 14:00:00,16.49,16.65,16.48,16.62,76400.0,12.2601,12.3791,12.2527,12.3568,76400.0
2011-09-14 14:30:00,16.61,16.75,16.61,16.74,53300.0,12.3493,12.4534,12.3493,12.446,53300.0
2011-09-14 15:00:00,16.74,16.98,16.74,16.94,176100.0,12.446,12.6244,12.446,12.5947,176100.0
2011-09-14 15:30:00,16.94,17.02,16.77,16.78,273000.0,12.5947,12.6542,12.4683,12.4757,273000.0
2011-09-15 09:30:00,16.83,17.07,16.72,16.93,47100.0,12.5129,12.6913,12.4311,12.5872,47100.0
2011-09-15 10:00:00,16.93,17.08,16.89,16.9,59800.0,12.5872,12.6988,12.5575,12.5649,59800.0
2011-09-15 10:30:00,16.89,16.89,16.71,16.73,37500.0,12.5575,12.5575,12.4237,12.4385,37500.0
2011-09-15 11:00:00,16.73,16.82,16.68,16.79,51700.0,12.4385,12.5055,12.4014,12.4832,51700.0
2011-09-15 11:30:00,16.8,16.86,16.75,16.8,68800.0,12.4906,12.5352,12.4534,12.4906,68800.0
2011-09-15 12:00:00,16.8,16.85,16.74,16.76,30300.0,12.4906,12.5278,12.446,12.4609,30300.0
2011-09-15 12:30:00,16.77,16.83,16.74,16.74,30700.0,12.4683,12.5129,12.446,12.446,30700.0
2011-09-15 13:00:00,16.75,16.79,16.71,16.71,46000.0,12.4534,12.4832,12.4237,12.4237,46000.0
2011-09-15 13:30:00,16.72,16.82,16.71,16.82,40500.0,12.4311,12.5055,12.4237,12.5055,40500.0
2011-09-15 14:00:00,16.83,16.91,16.79,16.83,92500.0,12.5129,12.5724,12.4832,12.5129,92500.0
2011-09-15 14:30:00,16.83,17.0,16.82,17.0,106500.0,12.5129,12.6393,12.5055,12.6393,106500.0
2011-09-15 15:00:00,16.99,17.0,16.85,16.89,77000.0,12.6319,12.6393,12.5278,12.5575,77000.0
2011-09-15 15:30:00,16.88,17.05,16.87,17.04,195800.0,12.5501,12.6765,12.5426,12.669,195800.0
2011-09-16 09:30:00,17.21,17.21,16.91,16.98,209800.0,12.7954,12.7954,12.5724,12.6244,209800.0
2011-09-16 10:00:00,16.98,17.06,16.76,16.76,34400.0,12.6244,12.6839,12.4609,12.4609,34400.0
2011-09-16 10:30:00,16.76,16.76,16.5,16.61,113100.0,12.4609,12.4609,12.2675,12.3493,113100.0
2011-09-16 11:00:00,16.61,16.67,16.53,16.61,48700.0,12.3493,12.3939,12.2898,12.3493,48700.0
2011-09-16 11:30:00,16.62,16.7,16.57,16.67,21200.0,12.3568,12.4162,12.3196,12.3939,21200.0
2011-09-16 12:00:00,16.68,16.73,16.64,16.7,27700.0,12.4014,12.4385,12.3716,12.4162,27700.0
2011-09-16 12:30:00,16.71,16.84,16.71,16.76,28000.0,12.4237,12.5203,12.4237,12.4609,28000.0
2011-09-16 13:00:00,16.76,16.77,16.69,16.7,17500.0,12.4609,12.4683,12.4088,12.4162,17500.0
2011-09-16 13:30:00,16.7,16.7,16.59,16.64,32600.0,12.4162,12.4162,12.3345,12.3716,32600.0
2011-09-16 14:00:00,16.64,16.69,16.63,16.68,24400.0,12.3716,12.4088,12.3642,12.4014,24400.0
2011-09-16 14:30:00,16.68,16.78,16.68,16.76,32900.0,12.4014,12.4757,12.4014,12.4609,32900.0
2011-09-16 15:00:00,16.77,16.78,16.69,16.69,41900.0,12.4683,12.4757,12.4088,12.4088,41900.0
2011-09-16 15:30:00,16.68,16.86,16.68,16.86,83200.0,12.4014,12.5352,12.4014,12.5352,83200.0
2011-09-19 09:30:00,16.48,16.56,16.3,16.39,86700.0,12.2527,12.3122,12.1188,12.1858,86700.0
2011-09-19 10:00:00,16.4,16.51,16.35,16.51,63500.0,12.1932,12.275,12.156,12.275,63500.0
2011-09-19 10:30:00,16.51,16.55,16.4,16.4,96800.0,12.275,12.3047,12.1932,12.1932,96800.0
2011-09-19 11:00:00,16.41,16.51,16.4,16.45,116400.0,12.2006,12.275,12.1932,12.2304,116400.0
2011-09-19 11:30:00,16.45,16.49,16.38,16.41,46600.0,12.2304,12.2601,12.1783,12.2006,46600.0
2011-09-19 12:00:00,16.42,16.49,16.33,16.38,47100.0,12.2081,12.2601,12.1412,12.1783,47100.0
2011-09-19 12:30:00,16.38,16.38,16.22,16.27,44100.0,12.1783,12.1783,12.0594,12.0965,44100.0
2011-09-19 13:00:00,16.26,16.31,16.23,16.31,50400.0,12.0891,12.1263,12.0668,12.1263,50400.0
2011-09-19 13:30:00,16.3,16.33,16.29,16.31,37300.0,12.1188,12.1412,12.1114,12.1263,37300.0
2011-09-19 14:00:00,16.31,16.4,16.29,16.3,54000.0,12.1263,12.1932,12.1114,12.1188,54000.0
2011-09-19 14:30:00,16.31,16.39,16.3,16.32,41000.0,12.1263,12.1858,12.1188,12.1337,41000.0
2011-09-19 15:00:00,16.32,16.58,16.29,16.5,145700.0,12.1337,12.327,12.1114,12.2675,145700.0
2011-09-19 15:30:00,16.51,16.56,16.33,16.36,341900.0,12.275,12.3122,12.1412,12.1635,341900.0
2011-09-20 09:30:00,16.42,16.52,16.26,16.35,38000.0,12.2081,12.2824,12.0891,12.156,38000.0
2011-09-20 10:00:00,16.36,16.41,16.27,16.37,22100.0,12.1635,12.2006,12.0965,12.1709,22100.0
2011-09-20 10:30:00,16.36,16.53,16.36,16.48,39000.0,12.1635,12.2898,12.1635,12.2527,39000.0
2011-09-20 11:00:00,16.47,16.53,16.43,16.43,71400.0,12.2452,12.2898,12.2155,12.2155,71400.0
2011-09-20 11:30:00,16.45,16.47,16.38,16.46,10500.0,12.2304,12.2452,12.1783,12.2378,10500.0
2011-09-20 12:00:00,16.46,16.46,16.32,16.37,21200.0,12.2378,12.2378,12.1337,12.1709,21200.0
2011-09-20 12:30:00,16.38,16.38,16.29,16.34,51600.0,12.1783,12.1783,12.1114,12.1486,51600.0
2011-09-20 13:00:00,16.34,16.39,16.31,16.34,37200.0,12.1486,12.1858,12.1263,12.1486,37200.0
2011-09-20 13:30:00,16.35,16.36,16.22,16.25,67400.0,12.156,12.1635,12.0594,12.0817,67400.0
2011-09-20 14:00:00,16.25,16.38,16.21,16.31,54300.0,12.0817,12.1783,12.0519,12.1263,54300.0
2011-09-20 14:30:00,16.31,16.34,16.16,16.25,58000.0,12.1263,12.1486,12.0148,12.0817,58000.0
2011-09-20 15:00:00,16.25,16.29,16.05,16.08,70900.0,12.0817,12.1114,11.933,11.9553,70900.0
2011-09-20 15:30:00,16.08,16.14,15.96,15.96,213800.0,11.9553,11.9999,11.8661,11.8661,213800.0
2011-09-21 09:30:00,15.95,16.09,15.78,15.84,67700.0,11.8586,11.9627,11.7322,11.7768,67700.0
2011-09-21 10:00:00,15.86,15.9,15.7,15.85,84200.0,11.7917,11.8215,11.6728,11.7843,84200.0
2011-09-21 10:30:00,15.84,15.84,15.54,15.61,82300.0,11.7768,11.7768,11.5538,11.6058,82300.0
2011-09-21 11:00:00,15.61,15.74,15.6,15.7,64300.0,11.6058,11.7025,11.5984,11.6728,64300.0
2011-09-21 11:30:00,15.7,15.82,15.68,15.79,45300.0,11.6728,11.762,11.6579,11.7397,45300.0
2011-09-21 12:00:00,15.79,15.81,15.67,15.68,28700.0,11.7397,11.7545,11.6505,11.6579,28700.0
2011-09-21 12:30:00,15.65,15.68,15.43,15.55,40300.0,11.6356,11.6579,11.472,11.5612,40300.0
2011-09-21 13:00:00,15.55,15.65,15.52,15.6,92800.0,11.5612,11.6356,11.5389,11.5984,92800.0
2011-09-21 13:30:00,15.6,15.63,15.51,15.53,80900.0,11.5984,11.6207,11.5315,11.5464,80900.0
2011-09-21 14:00:00,15.53,15.75,15.49,15.55,63300.0,11.5464,11.7099,11.5166,11.5612,63300.0
2011-09-21 14:30:00,15.58,15.62,15.37,15.4,198400.0,11.5835,11.6133,11.4274,11.4497,198400.0
2011-09-21 15:00:00,15.39,15.46,15.25,15.25,153400.0,11.4423,11.4943,11.3382,11.3382,153400.0
2011-09-21 15:30:00,15.26,15.28,14.83,14.83,467300.0,11.3456,11.3605,11.0259,11.0259,467300.0
2011-09-22 09:30:00,14.45,14.64,14.31,14.47,122700.0,10.7434,10.8847,10.6393,10.7583,122700.0
2011-09-22 10:00:00,14.5,14.9,14.5,14.71,103800.0,10.7806,11.078,10.7806,10.9367,103800.0
2011-09-22 10:30:00,14.72,14.82,14.61,14.67,257900.0,10.9441,11.0185,10.8624,10.907,257900.0
2011-09-22 11:00:00,14.68,14.72,14.66,14.7,63100.0,10.9144,10.9441,10.8995,10.9293,63100.0
2011-09-22 11:30:00,14.71,14.77,14.61,14.61,136300.0,10.9367,10.9813,10.8624,10.8624,136300.0
2011-09-22 12:00:00,14.61,14.68,14.58,14.66,64300.0,10.8624,10.9144,10.84,10.8995,64300.0
2011-09-22 12:30:00,14.66,14.83,14.65,14.77,49300.0,10.8995,11.0259,10.8921,10.9813,49300.0
2011-09-22 13:00:00,14.75,14.75,14.57,14.62,65600.0,10.9664,10.9664,10.8326,10.8698,65600.0
2011-09-22 13:30:00,14.63,14.66,14.5,14.5,81400.0,10.8772,10.8995,10.7806,10.7806,81400.0
2011-09-22 14:00:00,14.5,14.84,14.48,14.69,84900.0,10.7806,11.0334,10.7657,10.9218,84900.0
2011-09-22 14:30:00,14.7,14.72,14.57,14.58,54200.0,10.9293,10.9441,10.8326,10.84,54200.0
2011-09-22 15:00:00,14.57,14.65,14.47,14.63,197500.0,10.8326,10.8921,10.7583,10.8772,197500.0
2011-09-22 15:30:00,14.63,14.84,14.52,14.75,306800.0,10.8772,11.0334,10.7954,10.9664,306800.0
2011-09-23 09:30:00,14.76,14.88,14.7,14.77,72200.0,10.9739,11.0631,10.9293,10.9813,72200.0
2011-09-23 10:00:00,14.79,14.92,14.7,14.76,107600.0,10.9962,11.0928,10.9293,10.9739,107600.0
2011-09-23 10:30:00,14.76,14.97,14.76,14.91,42600.0,10.9739,11.13,10.9739,11.0854,42600.0
2011-09-23 11:00:00,14.92,14.98,14.86,14.92,60000.0,11.0928,11.1374,11.0482,11.0928,60000.0
2011-09-23 11:30:00,14.93,14.93,14.76,14.81,41200.0,11.1003,11.1003,10.9739,11.0111,41200.0
2011-09-23 12:00:00,14.8,14.92,14.74,14.83,79700.0,11.0036,11.0928,10.959,11.0259,79700.0
2011-09-23 12:30:00,14.84,14.89,14.75,14.79,40900.0,11.0334,11.0705,10.9664,10.9962,40900.0
2011-09-23 13:00:00,14.79,14.85,14.75,14.78,35200.0,10.9962,11.0408,10.9664,10.9887,35200.0
2011-09-23 13:30:00,14.78,14.88,14.74,14.82,54600.0,10.9887,11.0631,10.959,11.0185,54600.0
2011-09-23 14:00:00,14.83,14.87,14.72,14.74,77500.0,11.0259,11.0557,10.9441,10.959,77500.0
2011-09-23 14:30:00,14.74,14.8,14.71,14.71,26100.0,10.959,11.0036,10.9367,10.9367,26100.0
2011-09-23 15:00:00,14.72,14.85,14.71,14.84,43300.0,10.9441,11.0408,10.9367,11.0334,43300.0
2011-09-23 15:30:00,14.85,14.88,14.75,14.88,220100.0,11.0408,11.0631,10.9664,11.0631,220100.0
2011-09-26 09:30:00,15.04,15.17,14.78,14.98,99400.0,11.1821,11.2787,10.9887,11.1374,99400.0
2011-09-26 10:00:00,14.99,15.03,14.76,14.92,45900.0,11.1449,11.1746,10.9739,11.0928,45900.0
2011-09-26 10:30:00,14.95,15.07,14.84,15.03,45800.0,11.1151,11.2044,11.0334,11.1746,45800.0
2011-09-26 11:00:00,15.03,15.09,14.97,15.04,97700.0,11.1746,11.2192,11.13,11.1821,97700.0
2011-09-26 11:30:00,15.04,15.16,14.97,15.13,89400.0,11.1821,11.2713,11.13,11.249,89400.0
2011-09-26 12:00:00,15.11,15.11,14.97,15.01,40700.0,11.2341,11.2341,11.13,11.1597,40700.0
2011-09-26 12:30:00,15.01,15.03,14.84,14.92,48300.0,11.1597,11.1746,11.0334,11.0928,48300.0
2011-09-26 13:00:00,14.92,14.92,14.77,14.8,44900.0,11.0928,11.0928,10.9813,11.0036,44900.0
2011-09-26 13:30:00,14.8,14.92,14.75,14.9,53500.0,11.0036,11.0928,10.9664,11.078,53500.0
2011-09-26 14:00:00,14.89,14.99,14.84,14.92,62700.0,11.0705,11.1449,11.0334,11.0928,62700.0
2011-09-26 14:30:00,14.91,14.96,14.85,14.95,41100.0,11.0854,11.1226,11.0408,11.1151,41100.0
2011-09-26 15:00:00,14.95,15.12,14.95,15.12,42200.0,11.1151,11.2415,11.1151,11.2415,42200.0
2011-09-26 15:30:00,15.11,15.5,15.07,15.47,241200.0,11.2341,11.5241,11.2044,11.5018,241200.0
2011-09-27 09:30:00,15.77,16.04,15.68,15.86,69400.0,11.7248,11.9255,11.6579,11.7917,69400.0
2011-09-27 10:00:00,15.87,15.89,15.74,15.75,83000.0,11.7991,11.814,11.7025,11.7099,83000.0
2011-09-27 10:30:00,15.74,15.78,15.63,15.76,87900.0,11.7025,11.7322,11.6207,11.7174,87900.0
2011-09-27 11:00:00,15.78,15.78,15.66,15.7,64800.0,11.7322,11.7322,11.643,11.6728,64800.0
2011-09-27 11:30:00,15.7,15.72,15.61,15.63,51100.0,11.6728,11.6876,11.6058,11.6207,51100.0
2011-09-27 12:00:00,15.63,15.73,15.62,15.7,37600.0,11.6207,11.6951,11.6133,11.6728,37600.0
2011-09-27 12:30:00,15.69,15.69,15.61,15.65,50300.0,11.6653,11.6653,11.6058,11.6356,50300.0
2011-09-27 13:00:00,15.64,15.66,15.59,15.64,70400.0,11.6281,11.643,11.591,11.6281,70400.0
2011-09-27 13:30:00,15.65,15.66,15.59,15.65,70400.0,11.6356,11.643,11.591,11.6356,70400.0
2011-09-27 14:00:00,15.65,15.66,15.61,15.64,110200.0,11.6356,11.643,11.6058,11.6281,110200.0
2011-09-27 14:30:00,15.65,15.65,15.57,15.58,36300.0,11.6356,11.6356,11.5761,11.5835,36300.0
2011-09-27 15:00:00,15.58,15.58,15.29,15.36,132600.0,11.5835,11.5835,11.3679,11.42,132600.0
2011-09-27 15:30:00,15.36,15.44,15.19,15.34,211700.0,11.42,11.4794,11.2936,11.4051,211700.0
2011-09-28 09:30:00,15.38,15.51,15.19,15.48,67100.0,11.4348,11.5315,11.2936,11.5092,67100.0
2011-09-28 10:00:00,15.48,15.48,15.16,15.23,47500.0,11.5092,11.5092,11.2713,11.3233,47500.0
2011-09-28 10:30:00,15.23,15.37,15.14,15.3,91500.0,11.3233,11.4274,11.2564,11.3754,91500.0
2011-09-28 11:00:00,15.3,15.31,15.18,15.24,88700.0,11.3754,11.3828,11.2861,11.3308,88700.0
2011-09-28 11:30:00,15.25,15.37,15.14,15.32,48300.0,11.3382,11.4274,11.2564,11.3902,48300.0
2011-09-28 12:00:00,15.32,15.35,15.17,15.23,146900.0,11.3902,11.4125,11.2787,11.3233,146900.0
2011-09-28 12:30:00,15.23,15.25,15.14,15.23,24400.0,11.3233,11.3382,11.2564,11.3233,24400.0
2011-09-28 13:00:00,15.23,15.24,15.13,15.17,35600.0,11.3233,11.3308,11.249,11.2787,35600.0
2011-09-28 13:30:00,15.17,15.17,15.03,15.05,64300.0,11.2787,11.2787,11.1746,11.1895,64300.0
2011-09-28 14:00:00,15.04,15.05,14.97,15.0,28900.0,11.1821,11.1895,11.13,11.1523,28900.0
2011-09-28 14:30:00,15.0,15.16,14.98,15.14,45200.0,11.1523,11.2713,11.1374,11.2564,45200.0
2011-09-28 15:00:00,15.14,15.22,14.93,14.93,125900.0,11.2564,11.3159,11.1003,11.1003,125900.0
2011-09-28 15:30:00,14.93,14.94,14.71,14.72,342600.0,11.1003,11.1077,10.9367,10.9441,342600.0
2011-09-29 09:30:00,15.13,15.27,15.12,15.2,112800.0,11.249,11.3531,11.2415,11.301,112800.0
2011-09-29 10:00:00,15.21,15.27,15.14,15.17,117900.0,11.3084,11.3531,11.2564,11.2787,117900.0
2011-09-29 10:30:00,15.17,15.2,15.06,15.13,82900.0,11.2787,11.301,11.1969,11.249,82900.0
2011-09-29 11:00:00,15.14,15.23,15.14,15.21,73700.0,11.2564,11.3233,11.2564,11.3084,73700.0
2011-09-29 11:30:00,15.21,15.21,15.16,15.2,106900.0,11.3084,11.3084,11.2713,11.301,106900.0
2011-09-29 12:00:00,15.2,15.26,15.2,15.24,92300.0,11.301,11.3456,11.301,11.3308,92300.0
2011-09-29 12:30:00,15.25,15.26,15.18,15.2,77100.0,11.3382,11.3456,11.2861,11.301,77100.0
2011-09-29 13:00:00,15.2,15.28,15.16,15.16,99300.0,11.301,11.3605,11.2713,11.2713,99300.0
2011-09-29 13:30:00,15.16,15.25,15.09,15.2,112500.0,11.2713,11.3382,11.2192,11.301,112500.0
2011-09-29 14:00:00,15.2,15.21,15.05,15.18,156800.0,11.301,11.3084,11.1895,11.2861,156800.0
2011-09-29 14:30:00,15.17,15.21,15.09,15.19,108900.0,11.2787,11.3084,11.2192,11.2936,108900.0
2011-09-29 15:00:00,15.2,15.31,15.05,15.26,171000.0,11.301,11.3828,11.1895,11.3456,171000.0
2011-09-29 15:30:00,15.27,15.51,15.26,15.45,595400.0,11.3531,11.5315,11.3456,11.4869,595400.0
2011-09-30 09:30:00,15.22,15.57,15.2,15.43,169000.0,11.3159,11.5761,11.301,11.472,169000.0
2011-09-30 10:00:00,15.42,15.48,15.33,15.37,99000.0,11.4646,11.5092,11.3977,11.4274,99000.0
2011-09-30 10:30:00,15.37,15.39,15.18,15.2,58600.0,11.4274,11.4423,11.2861,11.301,58600.0
2011-09-30 11:00:00,15.2,15.34,15.19,15.22,34600.0,11.301,11.4051,11.2936,11.3159,34600.0
2011-09-30 11:30:00,15.22,15.26,15.16,15.22,36300.0,11.3159,11.3456,11.2713,11.3159,36300.0
2011-09-30 12:00:00,15.22,15.25,15.1,15.13,27700.0,11.3159,11.3382,11.2267,11.249,27700.0
2011-09-30 12:30:00,15.12,15.23,15.11,15.17,29600.0,11.2415,11.3233,11.2341,11.2787,29600.0
2011-09-30 13:00:00,15.16,15.22,15.13,15.2,36500.0,11.2713,11.3159,11.249,11.301,36500.0
2011-09-30 13:30:00,15.19,15.25,15.19,15.2,25500.0,11.2936,11.3382,11.2936,11.301,25500.0
2011-09-30 14:00:00,15.2,15.23,15.11,15.16,76600.0,11.301,11.3233,11.2341,11.2713,76600.0
2011-09-30 14:30:00,15.17,15.23,15.11,15.18,145100.0,11.2787,11.3233,11.2341,11.2861,145100.0
2011-09-30 15:00:00,15.17,15.2,15.11,15.12,62900.0,11.2787,11.301,11.2341,11.2415,62900.0
2011-09-30 15:30:00,15.12,15.17,14.91,14.91,287900.0,11.2415,11.2787,11.0854,11.0854,287900.0
2011-10-03 09:30:00,14.78,14.94,14.73,14.81,67600.0,10.9887,11.1077,10.9516,11.0111,67600.0
2011-10-03 10:00:00,14.81,15.24,14.81,15.15,185900.0,11.0111,11.3308,11.0111,11.2638,185900.0
2011-10-03 10:30:00,15.15,15.21,14.94,15.08,44400.0,11.2638,11.3084,11.1077,11.2118,44400.0
2011-10-03 11:00:00,15.06,15.15,14.96,15.01,41700.0,11.1969,11.2638,11.1226,11.1597,41700.0
2011-10-03 11:30:00,15.01,15.07,14.9,14.95,40100.0,11.1597,11.2044,11.078,11.1151,40100.0
2011-10-03 12:00:00,14.94,14.94,14.68,14.71,47500.0,11.1077,11.1077,10.9144,10.9367,47500.0
2011-10-03 12:30:00,14.71,14.71,14.56,14.59,57300.0,10.9367,10.9367,10.8252,10.8475,57300.0
2011-10-03 13:00:00,14.57,14.6,14.4,14.45,67900.0,10.8326,10.8549,10.7062,10.7434,67900.0
2011-10-03 13:30:00,14.46,14.49,14.27,14.43,73800.0,10.7508,10.7731,10.6096,10.7285,73800.0
2011-10-03 14:00:00,14.43,14.61,14.34,14.38,118600.0,10.7285,10.8624,10.6616,10.6914,118600.0
2011-10-03 14:30:00,14.38,14.44,14.29,14.39,106800.0,10.6914,10.736,10.6244,10.6988,106800.0
2011-10-03 15:00:00,14.38,14.5,14.25,14.26,95600.0,10.6914,10.7806,10.5947,10.6021,95600.0
2011-10-03 15:30:00,14.27,14.47,14.2,14.21,233300.0,10.6096,10.7583,10.5575,10.565,233300.0
2011-10-04 09:30:00,14.04,14.44,13.94,14.17,159900.0,10.4386,10.736,10.3642,10.5352,159900.0
2011-10-04 10:00:00,14.22,14.3,14.03,14.15,134900.0,10.5724,10.6319,10.4311,10.5203,134900.0
2011-10-04 10:30:00,14.15,14.29,13.97,14.21,74900.0,10.5203,10.6244,10.3865,10.565,74900.0
2011-10-04 11:00:00,14.22,14.3,14.13,14.15,42100.0,10.5724,10.6319,10.5055,10.5203,42100.0
2011-10-04 11:30:00,14.15,14.21,14.05,14.2,57600.0,10.5203,10.565,10.446,10.5575,57600.0
2011-10-04 12:00:00,14.22,14.44,14.22,14.28,72900.0,10.5724,10.736,10.5724,10.617,72900.0
2011-10-04 12:30:00,14.25,14.37,14.2,14.3,78200.0,10.5947,10.6839,10.5575,10.6319,78200.0
2011-10-04 13:00:00,14.3,14.34,14.17,14.19,150400.0,10.6319,10.6616,10.5352,10.5501,150400.0
2011-10-04 13:30:00,14.19,14.24,14.1,14.2,104500.0,10.5501,10.5873,10.4832,10.5575,104500.0
2011-10-04 14:00:00,14.2,14.24,14.06,14.15,111200.0,10.5575,10.5873,10.4534,10.5203,111200.0
2011-10-04 14:30:00,14.15,14.23,13.98,14.02,201400.0,10.5203,10.5798,10.394,10.4237,201400.0
2011-10-04 15:00:00,14.04,14.31,13.96,14.28,240300.0,10.4386,10.6393,10.3791,10.617,240300.0
2011-10-04 15:30:00,14.29,15.0,14.25,14.99,682800.0,10.6244,11.1523,10.5947,11.1449,682800.0
2011-10-05 09:30:00,14.97,14.97,14.52,14.64,112900.0,11.13,11.13,10.7954,10.8847,112900.0
2011-10-05 10:00:00,14.68,14.86,14.65,14.67,155500.0,10.9144,11.0482,10.8921,10.907,155500.0
2011-10-05 10:30:00,14.67,14.82,14.67,14.75,157700.0,10.907,11.0185,10.907,10.9664,157700.0
2011-10-05 11:00:00,14.75,14.75,14.53,14.53,148100.0,10.9664,10.9664,10.8029,10.8029,148100.0
2011-10-05 11:30:00,14.54,14.61,14.5,14.53,70400.0,10.8103,10.8624,10.7806,10.8029,70400.0
2011-10-05 12:00:00,14.53,14.63,14.48,14.49,59200.0,10.8029,10.8772,10.7657,10.7731,59200.0
2011-10-05 12:30:00,14.49,14.51,14.36,14.51,86900.0,10.7731,10.788,10.6765,10.788,86900.0
2011-10-05 13:00:00,14.51,14.74,14.51,14.73,88000.0,10.788,10.959,10.788,10.9516,88000.0
2011-10-05 13:30:00,14.73,14.77,14.62,14.75,56800.0,10.9516,10.9813,10.8698,10.9664,56800.0
2011-10-05 14:00:00,14.76,14.78,14.64,14.74,54200.0,10.9739,10.9887,10.8847,10.959,54200.0
2011-10-05 14:30:00,14.75,14.8,14.56,14.75,100800.0,10.9664,11.0036,10.8252,10.9664,100800.0
2011-10-05 15:00:00,14.76,14.9,14.68,14.86,143100.0,10.9739,11.078,10.9144,11.0482,143100.0
2011-10-05 15:30:00,14.86,15.13,14.86,15.02,279600.0,11.0482,11.249,11.0482,11.1672,279600.0
2011-10-06 09:30:00,15.01,15.01,14.75,14.79,95400.0,11.1597,11.1597,10.9664,10.9962,95400.0
2011-10-06 10:00:00,14.78,15.08,14.74,15.01,78200.0,10.9887,11.2118,10.959,11.1597,78200.0
2011-10-06 10:30:00,15.02,15.3,15.01,15.29,71300.0,11.1672,11.3754,11.1597,11.3679,71300.0
2011-10-06 11:00:00,15.3,15.53,15.3,15.4,182600.0,11.3754,11.5464,11.3754,11.4497,182600.0
2011-10-06 11:30:00,15.4,15.54,15.4,15.53,163300.0,11.4497,11.5538,11.4497,11.5464,163300.0
2011-10-06 12:00:00,15.53,15.58,15.47,15.51,89900.0,11.5464,11.5835,11.5018,11.5315,89900.0
2011-10-06 12:30:00,15.51,15.55,15.43,15.5,74400.0,11.5315,11.5612,11.472,11.5241,74400.0
2011-10-06 13:00:00,15.49,15.66,15.44,15.57,159600.0,11.5166,11.643,11.4794,11.5761,159600.0
2011-10-06 13:30:00,15.58,15.67,15.54,15.64,124500.0,11.5835,11.6505,11.5538,11.6281,124500.0
2011-10-06 14:00:00,15.64,15.77,15.56,15.7,82100.0,11.6281,11.7248,11.5687,11.6728,82100.0
2011-10-06 14:30:00,15.7,15.73,15.63,15.7,78300.0,11.6728,11.6951,11.6207,11.6728,78300.0
2011-10-06 15:00:00,15.7,15.77,15.51,15.55,164500.0,11.6728,11.7248,11.5315,11.5612,164500.0
2011-10-06 15:30:00,15.53,15.92,15.52,15.85,469200.0,11.5464,11.8363,11.5389,11.7843,469200.0
2011-10-07 09:30:00,15.95,15.95,15.61,15.7,152500.0,11.8586,11.8586,11.6058,11.6728,152500.0
2011-10-07 10:00:00,15.7,15.77,15.58,15.71,129200.0,11.6728,11.7248,11.5835,11.6802,129200.0
2011-10-07 10:30:00,15.72,15.81,15.56,15.56,81500.0,11.6876,11.7545,11.5687,11.5687,81500.0
2011-10-07 11:00:00,15.56,15.66,15.43,15.59,77400.0,11.5687,11.643,11.472,11.591,77400.0
2011-10-07 11:30:00,15.59,15.61,15.44,15.53,67500.0,11.591,11.6058,11.4794,11.5464,67500.0
2011-10-07 12:00:00,15.54,15.55,15.18,15.31,168400.0,11.5538,11.5612,11.2861,11.3828,168400.0
2011-10-07 12:30:00,15.31,15.35,15.18,15.27,113300.0,11.3828,11.4125,11.2861,11.3531,113300.0
2011-10-07 13:00:00,15.26,15.43,15.2,15.37,55500.0,11.3456,11.472,11.301,11.4274,55500.0
2011-10-07 13:30:00,15.36,15.42,15.18,15.41,28100.0,11.42,11.4646,11.2861,11.4571,28100.0
2011-10-07 14:00:00,15.41,15.49,15.31,15.31,72000.0,11.4571,11.5166,11.3828,11.3828,72000.0
2011-10-07 14:30:00,15.32,15.43,15.26,15.34,80700.0,11.3902,11.472,11.3456,11.4051,80700.0
2011-10-07 15:00:00,15.34,15.54,15.3,15.52,196400.0,11.4051,11.5538,11.3754,11.5389,196400.0
2011-10-07 15:30:00,15.53,15.6,15.1,15.11,328500.0,11.5464,11.5984,11.2267,11.2341,328500.0
2011-10-10 09:30:00,15.53,15.73,15.44,15.46,100600.0,11.5464,11.6951,11.4794,11.4943,100600.0
2011-10-10 10:00:00,15.46,15.61,15.45,15.59,88400.0,11.4943,11.6058,11.4869,11.591,88400.0
2011-10-10 10:30:00,15.6,15.79,15.59,15.78,100100.0,11.5984,11.7397,11.591,11.7322,100100.0
2011-10-10 11:00:00,15.79,15.79,15.67,15.69,51800.0,11.7397,11.7397,11.6505,11.6653,51800.0
2011-10-10 11:30:00,15.7,15.8,15.68,15.79,52900.0,11.6728,11.7471,11.6579,11.7397,52900.0
2011-10-10 12:00:00,15.79,15.87,15.77,15.86,31300.0,11.7397,11.7991,11.7248,11.7917,31300.0
2011-10-10 12:30:00,15.86,15.92,15.84,15.91,136200.0,11.7917,11.8363,11.7768,11.8289,136200.0
2011-10-10 13:00:00,15.91,16.03,15.89,16.0,56800.0,11.8289,11.9181,11.814,11.8958,56800.0
2011-10-10 13:30:00,16.0,16.02,15.91,15.97,91200.0,11.8958,11.9107,11.8289,11.8735,91200.0
2011-10-10 14:00:00,15.98,16.0,15.89,15.97,57900.0,11.8809,11.8958,11.814,11.8735,57900.0
2011-10-10 14:30:00,15.98,15.99,15.94,15.97,48100.0,11.8809,11.8884,11.8512,11.8735,48100.0
2011-10-10 15:00:00,15.97,15.99,15.78,15.88,85700.0,11.8735,11.8884,11.7322,11.8066,85700.0
2011-10-10 15:30:00,15.87,16.16,15.82,16.14,348600.0,11.7991,12.0148,11.762,11.9999,348600.0
2011-10-11 09:30:00,15.94,16.06,15.69,16.05,62500.0,11.8512,11.9404,11.6653,11.933,62500.0
2011-10-11 10:00:00,16.04,16.04,15.87,15.98,56100.0,11.9255,11.9255,11.7991,11.8809,56100.0
2011-10-11 10:30:00,15.99,16.27,15.97,16.19,78200.0,11.8884,12.0965,11.8735,12.0371,78200.0
2011-10-11 11:00:00,16.19,16.2,16.05,16.06,117900.0,12.0371,12.0445,11.933,11.9404,117900.0
2011-10-11 11:30:00,16.07,16.15,16.07,16.15,64100.0,11.9478,12.0073,11.9478,12.0073,64100.0
2011-10-11 12:00:00,16.15,16.16,16.06,16.08,46800.0,12.0073,12.0148,11.9404,11.9553,46800.0
2011-10-11 12:30:00,16.09,16.09,15.9,16.0,49200.0,11.9627,11.9627,11.8215,11.8958,49200.0
2011-10-11 13:00:00,16.0,16.02,15.87,16.0,90900.0,11.8958,11.9107,11.7991,11.8958,90900.0
2011-10-11 13:30:00,16.0,16.09,15.88,16.09,69400.0,11.8958,11.9627,11.8066,11.9627,69400.0
2011-10-11 14:00:00,16.09,16.09,15.95,15.98,50700.0,11.9627,11.9627,11.8586,11.8809,50700.0
2011-10-11 14:30:00,15.99,16.05,15.96,16.0,38100.0,11.8884,11.933,11.8661,11.8958,38100.0
2011-10-11 15:00:00,16.0,16.16,16.0,16.05,146000.0,11.8958,12.0148,11.8958,11.933,146000.0
2011-10-11 15:30:00,16.05,16.16,16.01,16.09,340400.0,11.933,12.0148,11.9032,11.9627,340400.0
2011-10-12 09:30:00,16.3,16.35,16.2,16.26,189100.0,12.1188,12.156,12.0445,12.0891,189100.0
2011-10-12 10:00:00,16.27,16.38,16.19,16.34,101600.0,12.0965,12.1783,12.0371,12.1486,101600.0
2011-10-12 10:30:00,16.37,16.43,16.3,16.3,61400.0,12.1709,12.2155,12.1188,12.1188,61400.0
2011-10-12 11:00:00,16.32,16.41,16.32,16.37,59100.0,12.1337,12.2006,12.1337,12.1709,59100.0
2011-10-12 11:30:00,16.37,16.45,16.35,16.39,29600.0,12.1709,12.2304,12.156,12.1858,29600.0
2011-10-12 12:00:00,16.4,16.46,16.36,16.45,44500.0,12.1932,12.2378,12.1635,12.2304,44500.0
2011-10-12 12:30:00,16.45,16.51,16.42,16.47,78000.0,12.2304,12.275,12.2081,12.2452,78000.0
2011-10-12 13:00:00,16.48,16.51,16.46,16.5,62800.0,12.2527,12.275,12.2378,12.2675,62800.0
2011-10-12 13:30:00,16.49,16.59,16.49,16.54,64700.0,12.2601,12.3345,12.2601,12.2973,64700.0
2011-10-12 14:00:00,16.54,16.65,16.54,16.65,86600.0,12.2973,12.3791,12.2973,12.3791,86600.0
2011-10-12 14:30:00,16.65,16.71,16.43,16.45,108500.0,12.3791,12.4237,12.2155,12.2304,108500.0
2011-10-12 15:00:00,16.46,16.54,16.42,16.53,191000.0,12.2378,12.2973,12.2081,12.2898,191000.0
2011-10-12 15:30:00,16.53,16.61,16.38,16.4,335300.0,12.2898,12.3493,12.1783,12.1932,335300.0
2011-10-13 09:30:00,16.28,16.28,15.83,15.86,141100.0,12.104,12.104,11.7694,11.7917,141100.0
2011-10-13 10:00:00,15.85,15.96,15.83,15.95,71300.0,11.7843,11.8661,11.7694,11.8586,71300.0
2011-10-13 10:30:00,15.94,16.01,15.83,15.83,51200.0,11.8512,11.9032,11.7694,11.7694,51200.0
2011-10-13 11:00:00,15.84,15.91,15.76,15.78,69800.0,11.7768,11.8289,11.7174,11.7322,69800.0
2011-10-13 11:30:00,15.78,15.92,15.77,15.9,39500.0,11.7322,11.8363,11.7248,11.8215,39500.0
2011-10-13 12:00:00,15.9,15.95,15.88,15.92,34300.0,11.8215,11.8586,11.8066,11.8363,34300.0
2011-10-13 12:30:00,15.91,16.0,15.85,15.98,31800.0,11.8289,11.8958,11.7843,11.8809,31800.0
2011-10-13 13:00:00,15.98,16.1,15.94,16.07,67200.0,11.8809,11.9702,11.8512,11.9478,67200.0
2011-10-13 13:30:00,16.07,16.12,16.04,16.07,37700.0,11.9478,11.985,11.9255,11.9478,37700.0
2011-10-13 14:00:00,16.08,16.11,16.02,16.05,32600.0,11.9553,11.9776,11.9107,11.933,32600.0
2011-10-13 14:30:00,16.04,16.16,16.03,16.14,61600.0,11.9255,12.0148,11.9181,11.9999,61600.0
2011-10-13 15:00:00,16.14,16.26,16.1,16.12,98700.0,11.9999,12.0891,11.9702,11.985,98700.0
2011-10-13 15:30:00,16.11,16.2,16.08,16.16,221400.0,11.9776,12.0445,11.9553,12.0148,221400.0
2011-10-14 09:30:00,16.34,16.56,16.34,16.37,85300.0,12.1486,12.3122,12.1486,12.1709,85300.0
2011-10-14 10:00:00,16.36,16.41,16.1,16.16,96700.0,12.1635,12.2006,11.9702,12.0148,96700.0
2011-10-14 10:30:00,16.16,16.29,16.07,16.28,83900.0,12.0148,12.1114,11.9478,12.104,83900.0
2011-10-14 11:00:00,16.29,16.34,16.21,16.22,35000.0,12.1114,12.1486,12.0519,12.0594,35000.0
2011-10-14 11:30:00,16.22,16.27,16.19,16.2,26200.0,12.0594,12.0965,12.0371,12.0445,26200.0
2011-10-14 12:00:00,16.17,16.17,16.04,16.13,33800.0,12.0222,12.0222,11.9255,11.9925,33800.0
2011-10-14 12:30:00,16.12,16.21,16.12,16.18,42400.0,11.985,12.0519,11.985,12.0296,42400.0
2011-10-14 13:00:00,16.17,16.36,16.17,16.33,82400.0,12.0222,12.1635,12.0222,12.1412,82400.0
2011-10-14 13:30:00,16.34,16.43,16.32,16.43,78100.0,12.1486,12.2155,12.1337,12.2155,78100.0
2011-10-14 14:00:00,16.43,16.44,16.38,16.4,60800.0,12.2155,12.2229,12.1783,12.1932,60800.0
2011-10-14 14:30:00,16.4,16.58,16.35,16.58,114100.0,12.1932,12.327,12.156,12.327,114100.0
2011-10-14 15:00:00,16.58,16.63,16.48,16.57,185700.0,12.327,12.3642,12.2527,12.3196,185700.0
2011-10-14 15:30:00,16.58,16.59,16.4,16.51,491500.0,12.327,12.3345,12.1932,12.275,491500.0
2011-10-17 09:30:00,16.27,16.35,15.97,16.05,91100.0,12.0965,12.156,11.8735,11.933,91100.0
2011-10-17 10:00:00,16.05,16.07,15.95,15.96,71300.0,11.933,11.9478,11.8586,11.8661,71300.0
2011-10-17 10:30:00,15.95,15.99,15.83,15.96,68800.0,11.8586,11.8884,11.7694,11.8661,68800.0
2011-10-17 11:00:00,15.95,16.02,15.88,16.01,42000.0,11.8586,11.9107,11.8066,11.9032,42000.0
2011-10-17 11:30:00,16.01,16.02,15.91,15.95,52000.0,11.9032,11.9107,11.8289,11.8586,52000.0
2011-10-17 12:00:00,15.94,16.05,15.88,16.01,101700.0,11.8512,11.933,11.8066,11.9032,101700.0
2011-10-17 12:30:00,16.01,16.02,15.93,15.97,38000.0,11.9032,11.9107,11.8438,11.8735,38000.0
2011-10-17 13:00:00,15.97,16.02,15.95,15.97,70700.0,11.8735,11.9107,11.8586,11.8735,70700.0
2011-10-17 13:30:00,15.96,16.02,15.9,16.0,88400.0,11.8661,11.9107,11.8215,11.8958,88400.0
2011-10-17 14:00:00,16.0,16.02,15.93,15.96,38100.0,11.8958,11.9107,11.8438,11.8661,38100.0
2011-10-17 14:30:00,15.95,16.01,15.92,16.0,81700.0,11.8586,11.9032,11.8363,11.8958,81700.0
2011-10-17 15:00:00,15.99,16.02,15.89,15.89,111300.0,11.8884,11.9107,11.814,11.814,111300.0
2011-10-17 15:30:00,15.9,16.0,15.82,15.88,430700.0,11.8215,11.8958,11.762,11.8066,430700.0
2011-10-18 09:30:00,16.01,16.28,15.79,15.89,128600.0,11.9032,12.104,11.7397,11.814,128600.0
2011-10-18 10:00:00,15.91,16.23,15.88,16.21,122100.0,11.8289,12.0668,11.8066,12.0519,122100.0
2011-10-18 10:30:00,16.2,16.5,16.16,16.48,161300.0,12.0445,12.2675,12.0148,12.2527,161300.0
2011-10-18 11:00:00,16.48,16.48,16.25,16.32,141300.0,12.2527,12.2527,12.0817,12.1337,141300.0
2011-10-18 11:30:00,16.32,16.55,16.32,16.46,142400.0,12.1337,12.3047,12.1337,12.2378,142400.0
2011-10-18 12:00:00,16.48,16.56,16.37,16.4,66000.0,12.2527,12.3122,12.1709,12.1932,66000.0
2011-10-18 12:30:00,16.4,16.51,16.39,16.43,112400.0,12.1932,12.275,12.1858,12.2155,112400.0
2011-10-18 13:00:00,16.44,16.46,16.37,16.42,28400.0,12.2229,12.2378,12.1709,12.2081,28400.0
2011-10-18 13:30:00,16.42,16.53,16.41,16.53,45100.0,12.2081,12.2898,12.2006,12.2898,45100.0
2011-10-18 14:00:00,16.52,16.58,16.52,16.55,31900.0,12.2824,12.327,12.2824,12.3047,31900.0
2011-10-18 14:30:00,16.56,16.64,16.5,16.64,131800.0,12.3122,12.3716,12.2675,12.3716,131800.0
2011-10-18 15:00:00,16.64,16.84,16.61,16.62,376000.0,12.3716,12.5203,12.3493,12.3568,376000.0
2011-10-18 15:30:00,16.63,16.87,16.57,16.78,636000.0,12.3642,12.5426,12.3196,12.4757,636000.0
2011-10-19 09:30:00,16.7,16.88,16.46,16.73,148600.0,12.4162,12.5501,12.2378,12.4385,148600.0
2011-10-19 10:00:00,16.74,16.77,16.57,16.63,180400.0,12.446,12.4683,12.3196,12.3642,180400.0
2011-10-19 10:30:00,16.63,16.64,16.49,16.56,292000.0,12.3642,12.3716,12.2601,12.3122,292000.0
2011-10-19 11:00:00,16.55,16.89,16.54,16.73,140600.0,12.3047,12.5575,12.2973,12.4385,140600.0
2011-10-19 11:30:00,16.73,16.8,16.68,16.77,70200.0,12.4385,12.4906,12.4014,12.4683,70200.0
2011-10-19 12:00:00,16.77,16.8,16.7,16.77,130000.0,12.4683,12.4906,12.4162,12.4683,130000.0
2011-10-19 12:30:00,16.77,16.98,16.75,16.96,167200.0,12.4683,12.6244,12.4534,12.6095,167200.0
2011-10-19 13:00:00,16.95,16.96,16.82,16.85,127800.0,12.6021,12.6095,12.5055,12.5278,127800.0
2011-10-19 13:30:00,16.85,16.88,16.8,16.84,117800.0,12.5278,12.5501,12.4906,12.5203,117800.0
2011-10-19 14:00:00,16.85,16.87,16.68,16.68,232800.0,12.5278,12.5426,12.4014,12.4014,232800.0
2011-10-19 14:30:00,16.69,16.82,16.68,16.73,186900.0,12.4088,12.5055,12.4014,12.4385,186900.0
2011-10-19 15:00:00,16.73,16.79,16.65,16.66,310400.0,12.4385,12.4832,12.3791,12.3865,310400.0
2011-10-19 15:30:00,16.66,16.82,16.65,16.76,601600.0,12.3865,12.5055,12.3791,12.4609,601600.0
2011-10-20 09:30:00,16.76,17.21,16.52,16.67,280600.0,12.4609,12.7954,12.2824,12.3939,280600.0
2011-10-20 10:00:00,16.69,16.94,16.68,16.94,189000.0,12.4088,12.5947,12.4014,12.5947,189000.0
2011-10-20 10:30:00,16.95,17.18,16.86,17.12,342500.0,12.6021,12.7731,12.5352,12.7285,342500.0
2011-10-20 11:00:00,17.11,17.17,16.86,17.0,192300.0,12.7211,12.7657,12.5352,12.6393,192300.0
2011-10-20 11:30:00,16.99,17.07,16.89,16.95,100300.0,12.6319,12.6913,12.5575,12.6021,100300.0
2011-10-20 12:00:00,16.96,17.0,16.84,16.93,146300.0,12.6095,12.6393,12.5203,12.5872,146300.0
2011-10-20 12:30:00,16.94,17.07,16.9,17.07,51000.0,12.5947,12.6913,12.5649,12.6913,51000.0
2011-10-20 13:00:00,17.07,17.38,17.05,17.24,181200.0,12.6913,12.9218,12.6765,12.8177,181200.0
2011-10-20 13:30:00,17.25,17.39,17.06,17.27,296700.0,12.8252,12.9292,12.6839,12.84,296700.0
2011-10-20 14:00:00,17.26,17.3,17.13,17.29,120100.0,12.8326,12.8623,12.7359,12.8549,120100.0
2011-10-20 14:30:00,17.3,17.49,17.23,17.43,277700.0,12.8623,13.0036,12.8103,12.959,277700.0
2011-10-20 15:00:00,17.43,17.45,17.14,17.19,167000.0,12.959,12.9739,12.7434,12.7806,167000.0
2011-10-20 15:30:00,17.2,17.43,17.15,17.41,542400.0,12.788,12.959,12.7508,12.9441,542400.0
2011-10-21 09:30:00,17.55,17.56,17.31,17.5,244900.0,13.0482,13.0556,12.8698,13.011,244900.0
2011-10-21 10:00:00,17.5,17.99,17.43,17.94,258300.0,13.011,13.3753,12.959,13.3382,258300.0
2011-10-21 10:30:00,17.94,17.95,17.65,17.71,163700.0,13.3382,13.3456,13.1226,13.1672,163700.0
2011-10-21 11:00:00,17.71,17.77,17.53,17.75,99900.0,13.1672,13.2118,13.0333,13.1969,99900.0
2011-10-21 11:30:00,17.75,17.87,17.72,17.8,173800.0,13.1969,13.2861,13.1746,13.2341,173800.0
2011-10-21 12:00:00,17.79,17.85,17.76,17.8,112600.0,13.2266,13.2713,13.2043,13.2341,112600.0
2011-10-21 12:30:00,17.8,17.81,17.7,17.72,140400.0,13.2341,13.2415,13.1597,13.1746,140400.0
2011-10-21 13:00:00,17.71,17.78,17.62,17.75,168000.0,13.1672,13.2192,13.1003,13.1969,168000.0
2011-10-21 13:30:00,17.75,17.81,17.68,17.73,199000.0,13.1969,13.2415,13.1449,13.182,199000.0
2011-10-21 14:00:00,17.73,17.88,17.72,17.79,315400.0,13.182,13.2936,13.1746,13.2266,315400.0
2011-10-21 14:30:00,17.78,17.9,17.76,17.86,210900.0,13.2192,13.3084,13.2043,13.2787,210900.0
2011-10-21 15:00:00,17.87,17.99,17.84,17.94,491400.0,13.2861,13.3753,13.2638,13.3382,491400.0
2011-10-21 15:30:00,17.94,18.07,17.84,18.03,843100.0,13.3382,13.4348,13.2638,13.4051,843100.0
2011-10-24 09:30:00,18.08,18.59,18.01,18.46,311500.0,13.4423,13.8214,13.3902,13.7248,311500.0
2011-10-24 10:00:00,18.46,18.61,18.37,18.57,213500.0,13.7248,13.8363,13.6579,13.8066,213500.0
2011-10-24 10:30:00,18.56,18.62,18.53,18.56,113500.0,13.7991,13.8437,13.7768,13.7991,113500.0
2011-10-24 11:00:00,18.56,18.7,18.55,18.7,166200.0,13.7991,13.9032,13.7917,13.9032,166200.0
2011-10-24 11:30:00,18.69,18.8,18.67,18.71,133800.0,13.8958,13.9776,13.8809,13.9107,133800.0
2011-10-24 12:00:00,18.71,18.72,18.67,18.68,44100.0,13.9107,13.9181,13.8809,13.8883,44100.0
2011-10-24 12:30:00,18.68,18.71,18.59,18.7,68300.0,13.8883,13.9107,13.8214,13.9032,68300.0
2011-10-24 13:00:00,18.7,18.77,18.66,18.75,102400.0,13.9032,13.9553,13.8735,13.9404,102400.0
2011-10-24 13:30:00,18.75,18.82,18.71,18.8,141500.0,13.9404,13.9924,13.9107,13.9776,141500.0
2011-10-24 14:00:00,18.8,18.81,18.69,18.77,137600.0,13.9776,13.985,13.8958,13.9553,137600.0
2011-10-24 14:30:00,18.77,18.82,18.69,18.82,110700.0,13.9553,13.9924,13.8958,13.9924,110700.0
2011-10-24 15:00:00,18.82,18.86,18.75,18.81,195100.0,13.9924,14.0222,13.9404,13.985,195100.0
2011-10-24 15:30:00,18.81,18.89,18.78,18.86,320600.0,13.985,14.0445,13.9627,14.0222,320600.0
2011-10-25 09:30:00,18.72,18.81,18.48,18.58,206700.0,13.9181,13.985,13.7397,13.814,206700.0
2011-10-25 10:00:00,18.58,18.69,18.47,18.66,111100.0,13.814,13.8958,13.7322,13.8735,111100.0
2011-10-25 10:30:00,18.65,18.69,18.58,18.6,71300.0,13.866,13.8958,13.814,13.8289,71300.0
2011-10-25 11:00:00,18.59,18.59,18.49,18.58,66200.0,13.8214,13.8214,13.7471,13.814,66200.0
2011-10-25 11:30:00,18.57,18.62,18.49,18.59,71200.0,13.8066,13.8437,13.7471,13.8214,71200.0
2011-10-25 12:00:00,18.59,18.66,18.57,18.64,99700.0,13.8214,13.8735,13.8066,13.8586,99700.0
2011-10-25 12:30:00,18.64,18.66,18.49,18.52,65100.0,13.8586,13.8735,13.7471,13.7694,65100.0
2011-10-25 13:00:00,18.52,18.75,18.52,18.66,124900.0,13.7694,13.9404,13.7694,13.8735,124900.0
2011-10-25 13:30:00,18.65,18.65,18.55,18.61,61100.0,13.866,13.866,13.7917,13.8363,61100.0
2011-10-25 14:00:00,18.6,18.6,18.5,18.53,60500.0,13.8289,13.8289,13.7545,13.7768,60500.0
2011-10-25 14:30:00,18.52,18.59,18.48,18.58,84100.0,13.7694,13.8214,13.7397,13.814,84100.0
2011-10-25 15:00:00,18.58,18.62,18.43,18.47,74000.0,13.814,13.8437,13.7025,13.7322,74000.0
2011-10-25 15:30:00,18.47,18.54,18.27,18.28,269700.0,13.7322,13.7843,13.5835,13.591,269700.0
2011-10-26 09:30:00,18.6,18.75,18.41,18.62,176300.0,13.8289,13.9404,13.6876,13.8437,176300.0
2011-10-26 10:00:00,18.64,18.74,18.5,18.73,149600.0,13.8586,13.933,13.7545,13.9255,149600.0
2011-10-26 10:30:00,18.73,18.82,18.52,18.65,116700.0,13.9255,13.9924,13.7694,13.866,116700.0
2011-10-26 11:00:00,18.64,18.82,18.63,18.8,79400.0,13.8586,13.9924,13.8512,13.9776,79400.0
2011-10-26 11:30:00,18.79,18.85,18.74,18.81,104400.0,13.9701,14.0147,13.933,13.985,104400.0
2011-10-26 12:00:00,18.81,18.87,18.78,18.81,71600.0,13.985,14.0296,13.9627,13.985,71600.0
2011-10-26 12:30:00,18.81,18.86,18.79,18.83,113200.0,13.985,14.0222,13.9701,13.9999,113200.0
2011-10-26 13:00:00,18.83,18.85,18.71,18.85,76200.0,13.9999,14.0147,13.9107,14.0147,76200.0
2011-10-26 13:30:00,18.85,19.01,18.85,18.97,217300.0,14.0147,14.1337,14.0147,14.104,217300.0
2011-10-26 14:00:00,18.98,19.01,18.9,18.97,186100.0,14.1114,14.1337,14.0519,14.104,186100.0
2011-10-26 14:30:00,18.96,19.05,18.92,18.98,149200.0,14.0965,14.1634,14.0668,14.1114,149200.0
2011-10-26 15:00:00,18.98,19.13,18.97,19.12,141400.0,14.1114,14.2229,14.104,14.2155,141400.0
2011-10-26 15:30:00,19.12,19.18,19.01,19.05,404600.0,14.2155,14.2601,14.1337,14.1634,404600.0
2011-10-27 09:30:00,19.71,19.94,19.32,19.55,268500.0,14.6541,14.8251,14.3642,14.5352,268500.0
2011-10-27 10:00:00,19.56,19.67,19.4,19.51,133700.0,14.5426,14.6244,14.4237,14.5054,133700.0
2011-10-27 10:30:00,19.51,19.79,19.51,19.6,140300.0,14.5054,14.7136,14.5054,14.5724,140300.0
2011-10-27 11:00:00,19.6,19.66,19.54,19.6,153100.0,14.5724,14.617,14.5277,14.5724,153100.0
2011-10-27 11:30:00,19.6,19.68,19.55,19.65,114400.0,14.5724,14.6318,14.5352,14.6095,114400.0
2011-10-27 12:00:00,19.66,19.8,19.66,19.79,170800.0,14.617,14.7211,14.617,14.7136,170800.0
2011-10-27 12:30:00,19.79,19.93,19.78,19.88,144100.0,14.7136,14.8177,14.7062,14.7805,144100.0
2011-10-27 13:00:00,19.89,19.96,19.85,19.92,95500.0,14.788,14.84,14.7582,14.8103,95500.0
2011-10-27 13:30:00,19.93,20.0,19.9,20.0,107600.0,14.8177,14.8698,14.7954,14.8698,107600.0
2011-10-27 14:00:00,20.0,20.1,19.91,20.0,188300.0,14.8698,14.9441,14.8028,14.8698,188300.0
2011-10-27 14:30:00,20.01,20.13,19.93,19.95,206600.0,14.8772,14.9664,14.8177,14.8326,206600.0
2011-10-27 15:00:00,19.96,20.07,19.95,19.98,226100.0,14.84,14.9218,14.8326,14.8549,226100.0
2011-10-27 15:30:00,19.99,20.01,19.65,19.86,439800.0,14.8623,14.8772,14.6095,14.7657,439800.0
2011-10-28 09:30:00,19.73,19.91,19.62,19.69,130200.0,14.669,14.8028,14.5872,14.6393,130200.0
2011-10-28 10:00:00,19.69,19.86,19.59,19.8,102900.0,14.6393,14.7657,14.5649,14.7211,102900.0
2011-10-28 10:30:00,19.8,19.93,19.68,19.8,134000.0,14.7211,14.8177,14.6318,14.7211,134000.0
2011-10-28 11:00:00,19.8,19.81,19.72,19.8,111200.0,14.7211,14.7285,14.6616,14.7211,111200.0
2011-10-28 11:30:00,19.8,19.86,19.69,19.71,99700.0,14.7211,14.7657,14.6393,14.6541,99700.0
2011-10-28 12:00:00,19.7,19.81,19.65,19.71,83700.0,14.6467,14.7285,14.6095,14.6541,83700.0
2011-10-28 12:30:00,19.7,19.82,19.68,19.81,53300.0,14.6467,14.7359,14.6318,14.7285,53300.0
2011-10-28 13:00:00,19.82,19.87,19.79,19.81,139800.0,14.7359,14.7731,14.7136,14.7285,139800.0
2011-10-28 13:30:00,19.8,19.86,19.77,19.82,74000.0,14.7211,14.7657,14.6987,14.7359,74000.0
2011-10-28 14:00:00,19.82,19.86,19.72,19.75,86500.0,14.7359,14.7657,14.6616,14.6839,86500.0
2011-10-28 14:30:00,19.76,19.81,19.74,19.77,96900.0,14.6913,14.7285,14.6764,14.6987,96900.0
2011-10-28 15:00:00,19.77,19.9,19.75,19.82,154600.0,14.6987,14.7954,14.6839,14.7359,154600.0
2011-10-28 15:30:00,19.83,19.88,19.75,19.85,377100.0,14.7434,14.7805,14.6839,14.7582,377100.0
2011-10-31 09:30:00,19.5,19.73,19.47,19.51,196700.0,14.498,14.669,14.4757,14.5054,196700.0
2011-10-31 10:00:00,19.51,19.61,19.49,19.55,158500.0,14.5054,14.5798,14.4906,14.5352,158500.0
2011-10-31 10:30:00,19.55,19.66,19.5,19.62,110600.0,14.5352,14.617,14.498,14.5872,110600.0
2011-10-31 11:00:00,19.62,19.73,19.57,19.72,91900.0,14.5872,14.669,14.5501,14.6616,91900.0
2011-10-31 11:30:00,19.72,19.79,19.7,19.75,119300.0,14.6616,14.7136,14.6467,14.6839,119300.0
2011-10-31 12:00:00,19.75,19.78,19.72,19.73,117200.0,14.6839,14.7062,14.6616,14.669,117200.0
2011-10-31 12:30:00,19.73,19.8,19.72,19.75,57400.0,14.669,14.7211,14.6616,14.6839,57400.0
2011-10-31 13:00:00,19.76,19.88,19.76,19.82,78200.0,14.6913,14.7805,14.6913,14.7359,78200.0
2011-10-31 13:30:00,19.83,19.9,19.81,19.84,79100.0,14.7434,14.7954,14.7285,14.7508,79100.0
2011-10-31 14:00:00,19.83,19.85,19.74,19.77,119500.0,14.7434,14.7582,14.6764,14.6987,119500.0
2011-10-31 14:30:00,19.77,19.79,19.75,19.79,120300.0,14.6987,14.7136,14.6839,14.7136,120300.0
2011-10-31 15:00:00,19.77,19.78,19.56,19.57,238500.0,14.6987,14.7062,14.5426,14.5501,238500.0
2011-10-31 15:30:00,19.56,19.64,19.47,19.47,666400.0,14.5426,14.6021,14.4757,14.4757,666400.0
2011-11-01 09:30:00,18.87,19.11,18.44,19.09,267200.0,14.0296,14.208,13.7099,14.1932,267200.0
2011-11-01 10:00:00,19.1,19.24,19.0,19.2,272600.0,14.2006,14.3047,14.1263,14.275,272600.0
2011-11-01 10:30:00,19.21,19.25,18.88,18.89,167800.0,14.2824,14.3121,14.037,14.0445,167800.0
2011-11-01 11:00:00,18.89,18.96,18.75,18.77,264500.0,14.0445,14.0965,13.9404,13.9553,264500.0
2011-11-01 11:30:00,18.76,18.78,18.54,18.6,146300.0,13.9478,13.9627,13.7843,13.8289,146300.0
2011-11-01 12:00:00,18.59,18.73,18.47,18.48,125200.0,13.8214,13.9255,13.7322,13.7397,125200.0
2011-11-01 12:30:00,18.49,18.75,18.46,18.46,141800.0,13.7471,13.9404,13.7248,13.7248,141800.0
2011-11-01 13:00:00,18.44,18.79,18.44,18.76,91500.0,13.7099,13.9701,13.7099,13.9478,91500.0
2011-11-01 13:30:00,18.76,18.9,18.66,18.74,130500.0,13.9478,14.0519,13.8735,13.933,130500.0
2011-11-01 14:00:00,18.73,18.98,18.71,18.91,82500.0,13.9255,14.1114,13.9107,14.0594,82500.0
2011-11-01 14:30:00,18.9,18.95,18.62,18.64,104100.0,14.0519,14.0891,13.8437,13.8586,104100.0
2011-11-01 15:00:00,18.64,18.66,18.52,18.64,178100.0,13.8586,13.8735,13.7694,13.8586,178100.0
2011-11-01 15:30:00,18.64,18.74,18.45,18.51,486700.0,13.8586,13.933,13.7173,13.762,486700.0
2011-11-02 09:30:00,18.98,19.14,18.79,18.84,107100.0,14.1114,14.2304,13.9701,14.0073,107100.0
2011-11-02 10:00:00,18.85,19.05,18.85,19.01,110000.0,14.0147,14.1634,14.0147,14.1337,110000.0
2011-11-02 10:30:00,19.0,19.31,18.96,19.27,85300.0,14.1263,14.3567,14.0965,14.327,85300.0
2011-11-02 11:00:00,19.27,19.35,19.26,19.29,60800.0,14.327,14.3865,14.3196,14.3419,60800.0
2011-11-02 11:30:00,19.3,19.32,19.18,19.21,47900.0,14.3493,14.3642,14.2601,14.2824,47900.0
2011-11-02 12:00:00,19.21,19.25,19.16,19.21,42800.0,14.2824,14.3121,14.2452,14.2824,42800.0
2011-11-02 12:30:00,19.21,19.3,19.14,19.14,111900.0,14.2824,14.3493,14.2304,14.2304,111900.0
2011-11-02 13:00:00,19.14,19.2,19.05,19.14,177000.0,14.2304,14.275,14.1634,14.2304,177000.0
2011-11-02 13:30:00,19.14,19.39,19.12,19.25,278000.0,14.2304,14.4162,14.2155,14.3121,278000.0
2011-11-02 14:00:00,19.24,19.33,19.13,19.23,292300.0,14.3047,14.3716,14.2229,14.2973,292300.0
2011-11-02 14:30:00,19.23,19.5,19.22,19.45,224600.0,14.2973,14.498,14.2898,14.4608,224600.0
2011-11-02 15:00:00,19.46,19.63,19.4,19.5,187700.0,14.4683,14.5947,14.4237,14.498,187700.0
2011-11-02 15:30:00,19.51,19.63,19.37,19.55,299700.0,14.5054,14.5947,14.4014,14.5352,299700.0
2011-11-03 09:30:00,19.77,19.85,19.45,19.56,107800.0,14.6987,14.7582,14.4608,14.5426,107800.0
2011-11-03 10:00:00,19.58,19.64,19.23,19.59,160100.0,14.5575,14.6021,14.2973,14.5649,160100.0
2011-11-03 10:30:00,19.58,19.83,19.41,19.73,125400.0,14.5575,14.7434,14.4311,14.669,125400.0
2011-11-03 11:00:00,19.72,19.88,19.55,19.87,133400.0,14.6616,14.7805,14.5352,14.7731,133400.0
2011-11-03 11:30:00,19.88,19.9,19.71,19.71,82700.0,14.7805,14.7954,14.6541,14.6541,82700.0
2011-11-03 12:00:00,19.7,19.85,19.7,19.85,138200.0,14.6467,14.7582,14.6467,14.7582,138200.0
2011-11-03 12:30:00,19.85,19.91,19.71,19.88,89600.0,14.7582,14.8028,14.6541,14.7805,89600.0
2011-11-03 13:00:00,19.89,19.96,19.85,19.87,110600.0,14.788,14.84,14.7582,14.7731,110600.0
2011-11-03 13:30:00,19.87,20.12,19.82,20.02,153000.0,14.7731,14.959,14.7359,14.8846,153000.0
2011-11-03 14:00:00,20.02,20.1,19.97,20.0,104500.0,14.8846,14.9441,14.8474,14.8698,104500.0
2011-11-03 14:30:00,20.0,20.01,19.86,19.95,79600.0,14.8698,14.8772,14.7657,14.8326,79600.0
2011-11-03 15:00:00,19.94,20.07,19.94,20.07,141300.0,14.8251,14.9218,14.8251,14.9218,141300.0
2011-11-03 15:30:00,20.06,20.14,19.99,20.07,301600.0,14.9144,14.9738,14.8623,14.9218,301600.0
2011-11-04 09:30:00,19.81,19.88,19.48,19.51,163200.0,14.7285,14.7805,14.4831,14.5054,163200.0
2011-11-04 10:00:00,19.51,19.7,19.44,19.46,142000.0,14.5054,14.6467,14.4534,14.4683,142000.0
2011-11-04 10:30:00,19.46,19.58,19.34,19.57,84300.0,14.4683,14.5575,14.379,14.5501,84300.0
2011-11-04 11:00:00,19.58,19.65,19.53,19.61,53300.0,14.5575,14.6095,14.5203,14.5798,53300.0
2011-11-04 11:30:00,19.61,19.7,19.59,19.62,65400.0,14.5798,14.6467,14.5649,14.5872,65400.0
2011-11-04 12:00:00,19.63,19.83,19.63,19.81,72100.0,14.5947,14.7434,14.5947,14.7285,72100.0
2011-11-04 12:30:00,19.81,19.83,19.73,19.8,70100.0,14.7285,14.7434,14.669,14.7211,70100.0
2011-11-04 13:00:00,19.82,19.93,19.79,19.92,80300.0,14.7359,14.8177,14.7136,14.8103,80300.0
2011-11-04 13:30:00,19.92,19.98,19.81,19.89,50800.0,14.8103,14.8549,14.7285,14.788,50800.0
2011-11-04 14:00:00,19.89,19.91,19.84,19.84,48400.0,14.788,14.8028,14.7508,14.7508,48400.0
2011-11-04 14:30:00,19.84,19.85,19.73,19.75,55200.0,14.7508,14.7582,14.669,14.6839,55200.0
2011-11-04 15:00:00,19.75,19.75,19.63,19.73,51600.0,14.6839,14.6839,14.5947,14.669,51600.0
2011-11-04 15:30:00,19.72,19.86,19.7,19.82,272500.0,14.6616,14.7657,14.6467,14.7359,272500.0
2011-11-07 09:30:00,19.76,19.98,19.68,19.85,72100.0,14.6913,14.8549,14.6318,14.7582,72100.0
2011-11-07 10:00:00,19.86,19.93,19.73,19.75,69600.0,14.7657,14.8177,14.669,14.6839,69600.0
2011-11-07 10:30:00,19.75,19.76,19.5,19.58,76400.0,14.6839,14.6913,14.498,14.5575,76400.0
2011-11-07 11:00:00,19.56,19.7,19.54,19.57,48200.0,14.5426,14.6467,14.5277,14.5501,48200.0
2011-11-07 11:30:00,19.59,19.61,19.5,19.51,40000.0,14.5649,14.5798,14.498,14.5054,40000.0
2011-11-07 12:00:00,19.5,19.59,19.36,19.42,54600.0,14.498,14.5649,14.3939,14.4385,54600.0
2011-11-07 12:30:00,19.42,19.57,19.39,19.55,35200.0,14.4385,14.5501,14.4162,14.5352,35200.0
2011-11-07 13:00:00,19.55,19.62,19.5,19.58,32000.0,14.5352,14.5872,14.498,14.5575,32000.0
2011-11-07 13:30:00,19.58,19.67,19.5,19.65,53600.0,14.5575,14.6244,14.498,14.6095,53600.0
2011-11-07 14:00:00,19.67,19.81,19.62,19.78,101900.0,14.6244,14.7285,14.5872,14.7062,101900.0
2011-11-07 14:30:00,19.78,19.85,19.73,19.84,56300.0,14.7062,14.7582,14.669,14.7508,56300.0
2011-11-07 15:00:00,19.84,19.86,19.73,19.73,116700.0,14.7508,14.7657,14.669,14.669,116700.0
2011-11-07 15:30:00,19.72,19.85,19.71,19.83,230500.0,14.6616,14.7582,14.6541,14.7434,230500.0
2011-11-08 09:30:00,19.88,20.05,19.65,20.04,146400.0,14.8173,14.944,14.6459,14.9366,146400.0
2011-11-08 10:00:00,20.04,20.05,19.77,19.83,171900.0,14.9366,14.944,14.7353,14.7801,171900.0
2011-11-08 10:30:00,19.84,19.96,19.8,19.83,89600.0,14.7875,14.8769,14.7577,14.7801,89600.0
2011-11-08 11:00:00,19.83,19.89,19.61,19.63,113300.0,14.7801,14.8248,14.6161,14.631,113300.0
2011-11-08 11:30:00,19.64,19.66,19.56,19.65,68100.0,14.6384,14.6533,14.5788,14.6459,68100.0
2011-11-08 12:00:00,19.64,19.79,19.61,19.73,30800.0,14.6384,14.7502,14.6161,14.7055,30800.0
2011-11-08 12:30:00,19.74,19.79,19.68,19.72,46900.0,14.713,14.7502,14.6683,14.6981,46900.0
2011-11-08 13:00:00,19.71,19.75,19.66,19.71,193400.0,14.6906,14.7204,14.6533,14.6906,193400.0
2011-11-08 13:30:00,19.72,19.92,19.7,19.9,104200.0,14.6981,14.8471,14.6832,14.8322,104200.0
2011-11-08 14:00:00,19.9,19.96,19.8,19.9,153200.0,14.8322,14.8769,14.7577,14.8322,153200.0
2011-11-08 14:30:00,19.91,20.05,19.9,19.96,74200.0,14.8397,14.944,14.8322,14.8769,74200.0
2011-11-08 15:00:00,19.97,20.11,19.89,20.11,160300.0,14.8844,14.9887,14.8248,14.9887,160300.0
2011-11-08 15:30:00,20.11,20.19,20.08,20.1,234900.0,14.9887,15.0484,14.9664,14.9813,234900.0
2011-11-09 09:30:00,19.5,19.75,19.31,19.44,111400.0,14.5341,14.7204,14.3925,14.4894,111400.0
2011-11-09 10:00:00,19.43,19.5,19.3,19.3,79900.0,14.4819,14.5341,14.385,14.385,79900.0
2011-11-09 10:30:00,19.31,19.41,19.21,19.35,85100.0,14.3925,14.467,14.3179,14.4223,85100.0
2011-11-09 11:00:00,19.36,19.49,19.33,19.39,56100.0,14.4297,14.5266,14.4074,14.4521,56100.0
2011-11-09 11:30:00,19.38,19.46,19.34,19.34,43100.0,14.4447,14.5043,14.4148,14.4148,43100.0
2011-11-09 12:00:00,19.35,19.36,19.21,19.23,72800.0,14.4223,14.4297,14.3179,14.3328,72800.0
2011-11-09 12:30:00,19.23,19.33,19.23,19.33,49000.0,14.3328,14.4074,14.3328,14.4074,49000.0
2011-11-09 13:00:00,19.32,19.34,19.16,19.21,70700.0,14.3999,14.4148,14.2807,14.3179,70700.0
2011-11-09 13:30:00,19.21,19.26,19.02,19.1,121800.0,14.3179,14.3552,14.1763,14.236,121800.0
2011-11-09 14:00:00,19.1,19.12,18.94,19.05,179600.0,14.236,14.2509,14.1167,14.1987,179600.0
2011-11-09 14:30:00,19.05,19.23,19.02,19.17,162500.0,14.1987,14.3328,14.1763,14.2881,162500.0
2011-11-09 15:00:00,19.17,19.27,19.16,19.17,123500.0,14.2881,14.3627,14.2807,14.2881,123500.0
2011-11-09 15:30:00,19.17,19.17,18.94,18.99,390700.0,14.2881,14.2881,14.1167,14.154,390700.0
2011-11-10 09:30:00,19.41,19.53,19.04,19.3,97000.0,14.467,14.5565,14.1912,14.385,97000.0
2011-11-10 10:00:00,19.3,19.45,19.24,19.26,179200.0,14.385,14.4968,14.3403,14.3552,179200.0
2011-11-10 10:30:00,19.25,19.37,19.17,19.27,83100.0,14.3478,14.4372,14.2881,14.3627,83100.0
2011-11-10 11:00:00,19.27,19.33,19.14,19.25,87000.0,14.3627,14.4074,14.2658,14.3478,87000.0
2011-11-10 11:30:00,19.24,19.44,19.2,19.35,96100.0,14.3403,14.4894,14.3105,14.4223,96100.0
2011-11-10 12:00:00,19.35,19.45,19.31,19.35,38600.0,14.4223,14.4968,14.3925,14.4223,38600.0
2011-11-10 12:30:00,19.35,19.44,19.19,19.41,54500.0,14.4223,14.4894,14.303,14.467,54500.0
2011-11-10 13:00:00,19.4,19.57,19.36,19.47,46800.0,14.4596,14.5863,14.4297,14.5117,46800.0
2011-11-10 13:30:00,19.47,19.49,19.34,19.45,46100.0,14.5117,14.5266,14.4148,14.4968,46100.0
2011-11-10 14:00:00,19.44,19.45,19.27,19.29,68300.0,14.4894,14.4968,14.3627,14.3776,68300.0
2011-11-10 14:30:00,19.29,19.34,19.17,19.19,114700.0,14.3776,14.4148,14.2881,14.303,114700.0
2011-11-10 15:00:00,19.19,19.41,19.16,19.39,109900.0,14.303,14.467,14.2807,14.4521,109900.0
2011-11-10 15:30:00,19.38,19.42,19.25,19.34,282200.0,14.4447,14.4745,14.3478,14.4148,282200.0
2011-11-11 09:30:00,19.61,19.74,19.57,19.66,36600.0,14.6161,14.713,14.5863,14.6533,36600.0
2011-11-11 10:00:00,19.66,19.76,19.58,19.59,112400.0,14.6533,14.7279,14.5937,14.6012,112400.0
2011-11-11 10:30:00,19.6,19.76,19.59,19.7,110100.0,14.6086,14.7279,14.6012,14.6832,110100.0
2011-11-11 11:00:00,19.7,19.79,19.7,19.74,158300.0,14.6832,14.7502,14.6832,14.713,158300.0
2011-11-11 11:30:00,19.75,19.78,19.7,19.71,54500.0,14.7204,14.7428,14.6832,14.6906,54500.0
2011-11-11 12:00:00,19.68,19.72,19.58,19.59,32000.0,14.6683,14.6981,14.5937,14.6012,32000.0
2011-11-11 12:30:00,19.6,19.62,19.56,19.59,24000.0,14.6086,14.6235,14.5788,14.6012,24000.0
2011-11-11 13:00:00,19.59,19.68,19.53,19.53,50900.0,14.6012,14.6683,14.5565,14.5565,50900.0
2011-11-11 13:30:00,19.53,19.65,19.53,19.57,33900.0,14.5565,14.6459,14.5565,14.5863,33900.0
2011-11-11 14:00:00,19.56,19.64,19.56,19.64,50400.0,14.5788,14.6384,14.5788,14.6384,50400.0
2011-11-11 14:30:00,19.64,19.66,19.55,19.61,47600.0,14.6384,14.6533,14.5714,14.6161,47600.0
2011-11-11 15:00:00,19.6,19.68,19.57,19.67,56000.0,14.6086,14.6683,14.5863,14.6608,56000.0
2011-11-11 15:30:00,19.67,19.71,19.59,19.68,169000.0,14.6608,14.6906,14.6012,14.6683,169000.0
2011-11-14 09:30:00,19.49,19.64,19.42,19.5,81100.0,14.5266,14.6384,14.4745,14.5341,81100.0
2011-11-14 10:00:00,19.5,19.61,19.45,19.56,52800.0,14.5341,14.6161,14.4968,14.5788,52800.0
2011-11-14 10:30:00,19.56,19.58,19.44,19.5,62000.0,14.5788,14.5937,14.4894,14.5341,62000.0
2011-11-14 11:00:00,19.48,19.57,19.45,19.45,26400.0,14.5192,14.5863,14.4968,14.4968,26400.0
2011-11-14 11:30:00,19.46,19.49,19.34,19.34,124100.0,14.5043,14.5266,14.4148,14.4148,124100.0
2011-11-14 12:00:00,19.33,19.36,19.21,19.23,38100.0,14.4074,14.4297,14.3179,14.3328,38100.0
2011-11-14 12:30:00,19.22,19.31,19.2,19.3,49400.0,14.3254,14.3925,14.3105,14.385,49400.0
2011-11-14 13:00:00,19.3,19.36,19.25,19.36,61300.0,14.385,14.4297,14.3478,14.4297,61300.0
2011-11-14 13:30:00,19.36,19.4,19.29,19.32,75300.0,14.4297,14.4596,14.3776,14.3999,75300.0
2011-11-14 14:00:00,19.32,19.37,19.24,19.24,66900.0,14.3999,14.4372,14.3403,14.3403,66900.0
2011-11-14 14:30:00,19.24,19.26,19.08,19.09,53700.0,14.3403,14.3552,14.221,14.2285,53700.0
2011-11-14 15:00:00,19.08,19.22,19.08,19.2,65600.0,14.221,14.3254,14.221,14.3105,65600.0
2011-11-14 15:30:00,19.19,19.31,19.19,19.24,273300.0,14.303,14.3925,14.303,14.3403,273300.0
2011-11-15 09:30:00,19.12,19.32,19.12,19.28,42600.0,14.2509,14.3999,14.2509,14.3701,42600.0
2011-11-15 10:00:00,19.26,19.28,19.04,19.13,70800.0,14.3552,14.3701,14.1912,14.2583,70800.0
2011-11-15 10:30:00,19.13,19.22,19.1,19.16,64600.0,14.2583,14.3254,14.236,14.2807,64600.0
2011-11-15 11:00:00,19.14,19.15,18.99,19.03,49700.0,14.2658,14.2732,14.154,14.1838,49700.0
2011-11-15 11:30:00,19.03,19.14,18.97,19.12,72300.0,14.1838,14.2658,14.1391,14.2509,72300.0
2011-11-15 12:00:00,19.13,19.25,19.13,19.24,57600.0,14.2583,14.3478,14.2583,14.3403,57600.0
2011-11-15 12:30:00,19.25,19.41,19.25,19.4,87200.0,14.3478,14.467,14.3478,14.4596,87200.0
2011-11-15 13:00:00,19.4,19.47,19.37,19.42,49900.0,14.4596,14.5117,14.4372,14.4745,49900.0
2011-11-15 13:30:00,19.43,19.57,19.42,19.5,65600.0,14.4819,14.5863,14.4745,14.5341,65600.0
2011-11-15 14:00:00,19.51,19.54,19.44,19.46,71200.0,14.5415,14.5639,14.4894,14.5043,71200.0
2011-11-15 14:30:00,19.47,19.58,19.46,19.53,37200.0,14.5117,14.5937,14.5043,14.5565,37200.0
2011-11-15 15:00:00,19.53,19.61,19.53,19.61,61500.0,14.5565,14.6161,14.5565,14.6161,61500.0
2011-11-15 15:30:00,19.61,19.62,19.47,19.49,165100.0,14.6161,14.6235,14.5117,14.5266,165100.0
2011-11-16 09:30:00,19.21,19.45,19.2,19.4,46600.0,14.3179,14.4968,14.3105,14.4596,46600.0
2011-11-16 10:00:00,19.42,19.48,19.36,19.39,65100.0,14.4745,14.5192,14.4297,14.4521,65100.0
2011-11-16 10:30:00,19.39,19.56,19.37,19.54,42100.0,14.4521,14.5788,14.4372,14.5639,42100.0
2011-11-16 11:00:00,19.54,19.64,19.53,19.58,31600.0,14.5639,14.6384,14.5565,14.5937,31600.0
2011-11-16 11:30:00,19.58,19.6,19.51,19.56,74700.0,14.5937,14.6086,14.5415,14.5788,74700.0
2011-11-16 12:00:00,19.56,19.6,19.55,19.59,31400.0,14.5788,14.6086,14.5714,14.6012,31400.0
2011-11-16 12:30:00,19.59,19.62,19.57,19.61,176200.0,14.6012,14.6235,14.5863,14.6161,176200.0
2011-11-16 13:00:00,19.61,19.79,19.6,19.74,91500.0,14.6161,14.7502,14.6086,14.713,91500.0
2011-11-16 13:30:00,19.75,19.76,19.66,19.66,162000.0,14.7204,14.7279,14.6533,14.6533,162000.0
2011-11-16 14:00:00,19.66,19.68,19.6,19.6,119200.0,14.6533,14.6683,14.6086,14.6086,119200.0
2011-11-16 14:30:00,19.61,19.72,19.51,19.53,163100.0,14.6161,14.6981,14.5415,14.5565,163100.0
2011-11-16 15:00:00,19.52,19.63,19.4,19.41,102300.0,14.549,14.631,14.4596,14.467,102300.0
2011-11-16 15:30:00,19.4,19.42,19.12,19.16,295700.0,14.4596,14.4745,14.2509,14.2807,295700.0
2011-11-17 09:30:00,19.24,19.35,19.09,19.26,65500.0,14.3403,14.4223,14.2285,14.3552,65500.0
2011-11-17 10:00:00,19.24,19.38,19.18,19.35,110100.0,14.3403,14.4447,14.2956,14.4223,110100.0
2011-11-17 10:30:00,19.35,19.43,19.26,19.32,156300.0,14.4223,14.4819,14.3552,14.3999,156300.0
2011-11-17 11:00:00,19.32,19.38,19.19,19.38,71100.0,14.3999,14.4447,14.303,14.4447,71100.0
2011-11-17 11:30:00,19.37,19.48,19.37,19.47,75600.0,14.4372,14.5192,14.4372,14.5117,75600.0
2011-11-17 12:00:00,19.47,19.47,19.34,19.4,47700.0,14.5117,14.5117,14.4148,14.4596,47700.0
2011-11-17 12:30:00,19.38,19.38,19.07,19.27,118000.0,14.4447,14.4447,14.2136,14.3627,118000.0
2011-11-17 13:00:00,19.27,19.34,19.21,19.24,123100.0,14.3627,14.4148,14.3179,14.3403,123100.0
2011-11-17 13:30:00,19.24,19.28,19.15,19.26,140500.0,14.3403,14.3701,14.2732,14.3552,140500.0
2011-11-17 14:00:00,19.26,19.28,19.1,19.18,109600.0,14.3552,14.3701,14.236,14.2956,109600.0
2011-11-17 14:30:00,19.18,19.29,19.14,19.23,128500.0,14.2956,14.3776,14.2658,14.3328,128500.0
2011-11-17 15:00:00,19.22,19.25,19.09,19.15,137100.0,14.3254,14.3478,14.2285,14.2732,137100.0
2011-11-17 15:30:00,19.15,19.18,19.03,19.11,239000.0,14.2732,14.2956,14.1838,14.2434,239000.0
2011-11-18 09:30:00,19.14,19.27,18.95,19.05,51600.0,14.2658,14.3627,14.1242,14.1987,51600.0
2011-11-18 10:00:00,19.05,19.22,19.05,19.1,66300.0,14.1987,14.3254,14.1987,14.236,66300.0
2011-11-18 10:30:00,19.11,19.27,19.11,19.2,36000.0,14.2434,14.3627,14.2434,14.3105,36000.0
2011-11-18 11:00:00,19.21,19.25,19.1,19.16,54500.0,14.3179,14.3478,14.236,14.2807,54500.0
2011-11-18 11:30:00,19.16,19.21,19.11,19.13,31100.0,14.2807,14.3179,14.2434,14.2583,31100.0
2011-11-18 12:00:00,19.13,19.14,19.06,19.12,43800.0,14.2583,14.2658,14.2061,14.2509,43800.0
2011-11-18 12:30:00,19.15,19.16,19.01,19.02,72800.0,14.2732,14.2807,14.1689,14.1763,72800.0
2011-11-18 13:00:00,19.02,19.13,19.02,19.1,34000.0,14.1763,14.2583,14.1763,14.236,34000.0
2011-11-18 13:30:00,19.1,19.18,19.1,19.1,34500.0,14.236,14.2956,14.236,14.236,34500.0
2011-11-18 14:00:00,19.11,19.24,19.04,19.13,65600.0,14.2434,14.3403,14.1912,14.2583,65600.0
2011-11-18 14:30:00,19.14,19.19,19.09,19.1,45600.0,14.2658,14.303,14.2285,14.236,45600.0
2011-11-18 15:00:00,19.11,19.15,19.06,19.11,37700.0,14.2434,14.2732,14.2061,14.2434,37700.0
2011-11-18 15:30:00,19.11,19.19,19.07,19.14,118000.0,14.2434,14.303,14.2136,14.2658,118000.0
2011-11-21 09:30:00,18.74,18.75,18.54,18.65,86900.0,13.9676,13.9751,13.8186,13.9006,86900.0
2011-11-21 10:00:00,18.67,18.71,18.55,18.66,107900.0,13.9155,13.9453,13.826,13.908,107900.0
2011-11-21 10:30:00,18.66,18.7,18.56,18.56,94400.0,13.908,13.9378,13.8335,13.8335,94400.0
2011-11-21 11:00:00,18.56,18.73,18.46,18.72,89300.0,13.8335,13.9602,13.7589,13.9527,89300.0
2011-11-21 11:30:00,18.72,18.72,18.56,18.61,111300.0,13.9527,13.9527,13.8335,13.8707,111300.0
2011-11-21 12:00:00,18.62,18.64,18.53,18.54,37000.0,13.8782,13.8931,13.8111,13.8186,37000.0
2011-11-21 12:30:00,18.54,18.59,18.53,18.53,27300.0,13.8186,13.8558,13.8111,13.8111,27300.0
2011-11-21 13:00:00,18.55,18.64,18.55,18.61,39000.0,13.826,13.8931,13.826,13.8707,39000.0
2011-11-21 13:30:00,18.61,18.63,18.56,18.56,43500.0,13.8707,13.8856,13.8335,13.8335,43500.0
2011-11-21 14:00:00,18.56,18.61,18.41,18.52,332700.0,13.8335,13.8707,13.7217,13.8037,332700.0
2011-11-21 14:30:00,18.53,18.66,18.53,18.57,66600.0,13.8111,13.908,13.8111,13.8409,66600.0
2011-11-21 15:00:00,18.56,18.69,18.49,18.67,86700.0,13.8335,13.9304,13.7813,13.9155,86700.0
2011-11-21 15:30:00,18.68,18.71,18.53,18.53,226800.0,13.9229,13.9453,13.8111,13.8111,226800.0
2011-11-22 09:30:00,18.5,18.65,18.41,18.57,27700.0,13.7888,13.9006,13.7217,13.8409,27700.0
2011-11-22 10:00:00,18.57,18.62,18.42,18.55,43100.0,13.8409,13.8782,13.7291,13.826,43100.0
2011-11-22 10:30:00,18.54,18.55,18.38,18.42,55700.0,13.8186,13.826,13.6993,13.7291,55700.0
2011-11-22 11:00:00,18.41,18.43,18.31,18.32,37200.0,13.7217,13.7366,13.6471,13.6546,37200.0
2011-11-22 11:30:00,18.32,18.45,18.31,18.44,50100.0,13.6546,13.7515,13.6471,13.744,50100.0
2011-11-22 12:00:00,18.44,18.56,18.43,18.48,105200.0,13.744,13.8335,13.7366,13.7738,105200.0
2011-11-22 12:30:00,18.48,18.66,18.46,18.65,44300.0,13.7738,13.908,13.7589,13.9006,44300.0
2011-11-22 13:00:00,18.67,18.8,18.67,18.73,50600.0,13.9155,14.0124,13.9155,13.9602,50600.0
2011-11-22 13:30:00,18.71,18.77,18.6,18.6,23000.0,13.9453,13.99,13.8633,13.8633,23000.0
2011-11-22 14:00:00,18.6,18.62,18.51,18.55,28400.0,13.8633,13.8782,13.7962,13.826,28400.0
2011-11-22 14:30:00,18.55,18.61,18.52,18.54,73000.0,13.826,13.8707,13.8037,13.8186,73000.0
2011-11-22 15:00:00,18.55,18.67,18.55,18.62,89700.0,13.826,13.9155,13.826,13.8782,89700.0
2011-11-22 15:30:00,18.61,18.66,18.58,18.6,152200.0,13.8707,13.908,13.8484,13.8633,152200.0
2011-11-23 09:30:00,18.43,18.48,18.07,18.07,76500.0,13.7366,13.7738,13.4683,13.4683,76500.0
2011-11-23 10:00:00,18.08,18.15,18.04,18.06,84000.0,13.4757,13.5279,13.4459,13.4608,84000.0
2011-11-23 10:30:00,18.07,18.21,18.02,18.15,49400.0,13.4683,13.5726,13.431,13.5279,49400.0
2011-11-23 11:00:00,18.14,18.18,17.96,18.08,87300.0,13.5204,13.5502,13.3863,13.4757,87300.0
2011-11-23 11:30:00,18.08,18.14,18.05,18.05,61100.0,13.4757,13.5204,13.4534,13.4534,61100.0
2011-11-23 12:00:00,18.05,18.14,18.05,18.06,20000.0,13.4534,13.5204,13.4534,13.4608,20000.0
2011-11-23 12:30:00,18.06,18.17,18.04,18.12,36900.0,13.4608,13.5428,13.4459,13.5055,36900.0
2011-11-23 13:00:00,18.12,18.12,18.05,18.06,32400.0,13.5055,13.5055,13.4534,13.4608,32400.0
2011-11-23 13:30:00,18.07,18.08,17.91,17.93,40000.0,13.4683,13.4757,13.349,13.3639,40000.0
2011-11-23 14:00:00,17.93,17.99,17.82,17.87,79400.0,13.3639,13.4086,13.2819,13.3192,79400.0
2011-11-23 14:30:00,17.88,17.97,17.86,17.87,28400.0,13.3266,13.3937,13.3117,13.3192,28400.0
2011-11-23 15:00:00,17.87,17.99,17.84,17.91,76600.0,13.3192,13.4086,13.2968,13.349,76600.0
2011-11-23 15:30:00,17.9,18.05,17.84,17.84,233700.0,13.3415,13.4534,13.2968,13.2968,233700.0
2011-11-25 09:30:00,17.77,18.1,17.76,18.04,19200.0,13.2447,13.4906,13.2372,13.4459,19200.0
2011-11-25 10:00:00,18.04,18.19,17.99,18.09,67300.0,13.4459,13.5577,13.4086,13.4832,67300.0
2011-11-25 10:30:00,18.08,18.15,18.04,18.04,58500.0,13.4757,13.5279,13.4459,13.4459,58500.0
2011-11-25 11:00:00,18.04,18.08,17.96,17.98,40500.0,13.4459,13.4757,13.3863,13.4012,40500.0
2011-11-25 11:30:00,17.98,18.05,17.83,17.83,40200.0,13.4012,13.4534,13.2894,13.2894,40200.0
2011-11-25 12:00:00,17.84,17.86,17.75,17.81,83800.0,13.2968,13.3117,13.2297,13.2745,83800.0
2011-11-25 12:30:00,17.82,17.9,17.8,17.87,61800.0,13.2819,13.3415,13.267,13.3192,61800.0
2011-11-28 09:30:00,18.5,18.5,18.2,18.35,77100.0,13.7888,13.7888,13.5652,13.677,77100.0
2011-11-28 10:00:00,18.35,18.78,18.33,18.69,327100.0,13.677,13.9974,13.662,13.9304,327100.0
2011-11-28 10:30:00,18.68,19.03,18.51,18.55,216600.0,13.9229,14.1838,13.7962,13.826,216600.0
2011-11-28 11:00:00,18.56,18.66,18.56,18.58,166200.0,13.8335,13.908,13.8335,13.8484,166200.0
2011-11-28 11:30:00,18.58,18.59,18.49,18.5,97100.0,13.8484,13.8558,13.7813,13.7888,97100.0
2011-11-28 12:00:00,18.5,18.54,18.45,18.46,61800.0,13.7888,13.8186,13.7515,13.7589,61800.0
2011-11-28 12:30:00,18.46,18.5,18.38,18.41,55000.0,13.7589,13.7888,13.6993,13.7217,55000.0
2011-11-28 13:00:00,18.4,18.61,18.37,18.59,40300.0,13.7142,13.8707,13.6919,13.8558,40300.0
2011-11-28 13:30:00,18.59,18.6,18.46,18.47,28400.0,13.8558,13.8633,13.7589,13.7664,28400.0
2011-11-28 14:00:00,18.47,18.54,18.45,18.48,72400.0,13.7664,13.8186,13.7515,13.7738,72400.0
2011-11-28 14:30:00,18.48,18.51,18.45,18.48,67100.0,13.7738,13.7962,13.7515,13.7738,67100.0
2011-11-28 15:00:00,18.48,18.51,18.32,18.32,145900.0,13.7738,13.7962,13.6546,13.6546,145900.0
2011-11-28 15:30:00,18.32,18.5,18.24,18.41,380800.0,13.6546,13.7888,13.595,13.7217,380800.0
2011-11-29 09:30:00,18.51,18.53,18.21,18.22,55700.0,13.7962,13.8111,13.5726,13.5801,55700.0
2011-11-29 10:00:00,18.22,18.43,18.18,18.41,106600.0,13.5801,13.7366,13.5502,13.7217,106600.0
2011-11-29 10:30:00,18.41,18.42,18.25,18.27,71800.0,13.7217,13.7291,13.6024,13.6173,71800.0
2011-11-29 11:00:00,18.28,18.29,18.17,18.22,83700.0,13.6248,13.6322,13.5428,13.5801,83700.0
2011-11-29 11:30:00,18.23,18.34,18.17,18.18,60400.0,13.5875,13.6695,13.5428,13.5502,60400.0
2011-11-29 12:00:00,18.19,18.25,18.18,18.23,84500.0,13.5577,13.6024,13.5502,13.5875,84500.0
2011-11-29 12:30:00,18.23,18.23,18.15,18.19,93600.0,13.5875,13.5875,13.5279,13.5577,93600.0
2011-11-29 13:00:00,18.19,18.19,18.08,18.09,89800.0,13.5577,13.5577,13.4757,13.4832,89800.0
2011-11-29 13:30:00,18.09,18.09,17.96,17.99,107500.0,13.4832,13.4832,13.3863,13.4086,107500.0
2011-11-29 14:00:00,17.99,18.04,17.94,17.98,153500.0,13.4086,13.4459,13.3714,13.4012,153500.0
2011-11-29 14:30:00,17.98,18.01,17.9,17.93,154500.0,13.4012,13.4235,13.3415,13.3639,154500.0
2011-11-29 15:00:00,17.93,18.12,17.93,18.08,171500.0,13.3639,13.5055,13.3639,13.4757,171500.0
2011-11-29 15:30:00,18.08,18.13,17.85,17.91,602900.0,13.4757,13.513,13.3043,13.349,602900.0
2011-11-30 09:30:00,18.65,18.86,18.61,18.72,118900.0,13.9006,14.0571,13.8707,13.9527,118900.0
2011-11-30 10:00:00,18.72,18.8,18.68,18.75,127100.0,13.9527,14.0124,13.9229,13.9751,127100.0
2011-11-30 10:30:00,18.75,19.08,18.75,19.04,103200.0,13.9751,14.221,13.9751,14.1912,103200.0
2011-11-30 11:00:00,19.04,19.04,18.95,18.98,72700.0,14.1912,14.1912,14.1242,14.1465,72700.0
2011-11-30 11:30:00,18.98,19.04,18.92,18.94,23900.0,14.1465,14.1912,14.1018,14.1167,23900.0
2011-11-30 12:00:00,18.94,19.03,18.94,19.03,25200.0,14.1167,14.1838,14.1167,14.1838,25200.0
2011-11-30 12:30:00,19.03,19.08,18.98,19.03,37300.0,14.1838,14.221,14.1465,14.1838,37300.0
2011-11-30 13:00:00,19.03,19.04,18.99,18.99,34000.0,14.1838,14.1912,14.154,14.154,34000.0
2011-11-30 13:30:00,18.99,19.05,18.93,19.03,56800.0,14.154,14.1987,14.1092,14.1838,56800.0
2011-11-30 14:00:00,19.04,19.13,19.03,19.11,42300.0,14.1912,14.2583,14.1838,14.2434,42300.0
2011-11-30 14:30:00,19.11,19.28,19.11,19.28,67400.0,14.2434,14.3701,14.2434,14.3701,67400.0
2011-11-30 15:00:00,19.29,19.34,19.24,19.31,91000.0,14.3776,14.4148,14.3403,14.3925,91000.0
2011-11-30 15:30:00,19.3,19.57,19.27,19.57,332300.0,14.385,14.5863,14.3627,14.5863,332300.0
2011-12-01 09:30:00,19.4,19.44,19.24,19.37,39400.0,14.4596,14.4894,14.3403,14.4372,39400.0
2011-12-01 10:00:00,19.38,19.47,19.29,19.3,89700.0,14.4447,14.5117,14.3776,14.385,89700.0
2011-12-01 10:30:00,19.29,19.3,19.16,19.22,63600.0,14.3776,14.385,14.2807,14.3254,63600.0
2011-12-01 11:00:00,19.22,19.22,19.08,19.12,64000.0,14.3254,14.3254,14.221,14.2509,64000.0
2011-12-01 11:30:00,19.12,19.29,19.06,19.28,72200.0,14.2509,14.3776,14.2061,14.3701,72200.0
2011-12-01 12:00:00,19.28,19.37,19.27,19.36,49200.0,14.3701,14.4372,14.3627,14.4297,49200.0
2011-12-01 12:30:00,19.36,19.38,19.3,19.32,337200.0,14.4297,14.4447,14.385,14.3999,337200.0
2011-12-01 13:00:00,19.31,19.44,19.3,19.39,295900.0,14.3925,14.4894,14.385,14.4521,295900.0
2011-12-01 13:30:00,19.39,19.48,19.39,19.48,43000.0,14.4521,14.5192,14.4521,14.5192,43000.0
2011-12-01 14:00:00,19.49,19.49,19.33,19.37,47400.0,14.5266,14.5266,14.4074,14.4372,47400.0
2011-12-01 14:30:00,19.36,19.41,19.33,19.36,49900.0,14.4297,14.467,14.4074,14.4297,49900.0
2011-12-01 15:00:00,19.34,19.37,19.25,19.31,122700.0,14.4148,14.4372,14.3478,14.3925,122700.0
2011-12-01 15:30:00,19.32,19.33,19.15,19.15,175800.0,14.3999,14.4074,14.2732,14.2732,175800.0
2011-12-02 09:30:00,19.44,19.57,19.36,19.51,33900.0,14.4894,14.5863,14.4297,14.5415,33900.0
2011-12-02 10:00:00,19.54,19.77,19.52,19.59,90900.0,14.5639,14.7353,14.549,14.6012,90900.0
2011-12-02 10:30:00,19.59,19.59,19.36,19.43,95800.0,14.6012,14.6012,14.4297,14.4819,95800.0
2011-12-02 11:00:00,19.43,19.46,19.21,19.34,91900.0,14.4819,14.5043,14.3179,14.4148,91900.0
2011-12-02 11:30:00,19.34,19.39,19.2,19.31,70500.0,14.4148,14.4521,14.3105,14.3925,70500.0
2011-12-02 12:00:00,19.31,19.4,19.23,19.38,32300.0,14.3925,14.4596,14.3328,14.4447,32300.0
2011-12-02 12:30:00,19.38,19.47,19.35,19.44,29000.0,14.4447,14.5117,14.4223,14.4894,29000.0
2011-12-02 13:00:00,19.44,19.46,19.36,19.46,22300.0,14.4894,14.5043,14.4297,14.5043,22300.0
2011-12-02 13:30:00,19.45,19.48,19.37,19.41,64000.0,14.4968,14.5192,14.4372,14.467,64000.0
2011-12-02 14:00:00,19.41,19.42,19.3,19.39,44700.0,14.467,14.4745,14.385,14.4521,44700.0
2011-12-02 14:30:00,19.4,19.41,19.3,19.3,39400.0,14.4596,14.467,14.385,14.385,39400.0
2011-12-02 15:00:00,19.3,19.4,19.3,19.34,64600.0,14.385,14.4596,14.385,14.4148,64600.0
2011-12-02 15:30:00,19.34,19.36,19.18,19.26,153000.0,14.4148,14.4297,14.2956,14.3552,153000.0
2011-12-05 09:30:00,19.6,19.75,19.41,19.6,31800.0,14.6086,14.7204,14.467,14.6086,31800.0
2011-12-05 10:00:00,19.58,19.59,19.48,19.56,93200.0,14.5937,14.6012,14.5192,14.5788,93200.0
2011-12-05 10:30:00,19.57,19.78,19.57,19.76,102500.0,14.5863,14.7428,14.5863,14.7279,102500.0
2011-12-05 11:00:00,19.76,19.88,19.75,19.88,70200.0,14.7279,14.8173,14.7204,14.8173,70200.0
2011-12-05 11:30:00,19.87,19.91,19.83,19.91,67500.0,14.8099,14.8397,14.7801,14.8397,67500.0
2011-12-05 12:00:00,19.91,19.97,19.9,19.92,36700.0,14.8397,14.8844,14.8322,14.8471,36700.0
2011-12-05 12:30:00,19.92,19.95,19.87,19.91,55200.0,14.8471,14.8695,14.8099,14.8397,55200.0
2011-12-05 13:00:00,19.9,19.91,19.8,19.84,36000.0,14.8322,14.8397,14.7577,14.7875,36000.0
2011-12-05 13:30:00,19.85,19.91,19.75,19.79,108600.0,14.795,14.8397,14.7204,14.7502,108600.0
2011-12-05 14:00:00,19.8,19.85,19.65,19.85,75500.0,14.7577,14.795,14.6459,14.795,75500.0
2011-12-05 14:30:00,19.84,19.87,19.78,19.87,44400.0,14.7875,14.8099,14.7428,14.8099,44400.0
2011-12-05 15:00:00,19.87,19.9,19.66,19.68,126200.0,14.8099,14.8322,14.6533,14.6683,126200.0
2011-12-05 15:30:00,19.69,19.88,19.67,19.85,253100.0,14.6757,14.8173,14.6608,14.795,253100.0
2011-12-06 09:30:00,19.76,19.78,19.47,19.6,28900.0,14.7279,14.7428,14.5117,14.6086,28900.0
2011-12-06 10:00:00,19.6,19.75,19.54,19.71,90700.0,14.6086,14.7204,14.5639,14.6906,90700.0
2011-12-06 10:30:00,19.72,19.78,19.67,19.69,55300.0,14.6981,14.7428,14.6608,14.6757,55300.0
2011-12-06 11:00:00,19.7,19.74,19.62,19.62,55000.0,14.6832,14.713,14.6235,14.6235,55000.0
2011-12-06 11:30:00,19.62,19.67,19.54,19.64,55400.0,14.6235,14.6608,14.5639,14.6384,55400.0
2011-12-06 12:00:00,19.64,19.64,19.57,19.63,50600.0,14.6384,14.6384,14.5863,14.631,50600.0
2011-12-06 12:30:00,19.63,19.64,19.52,19.53,97200.0,14.631,14.6384,14.549,14.5565,97200.0
2011-12-06 13:00:00,19.53,19.66,19.45,19.64,28100.0,14.5565,14.6533,14.4968,14.6384,28100.0
2011-12-06 13:30:00,19.64,19.67,19.61,19.64,51000.0,14.6384,14.6608,14.6161,14.6384,51000.0
2011-12-06 14:00:00,19.64,19.69,19.61,19.63,48100.0,14.6384,14.6757,14.6161,14.631,48100.0
2011-12-06 14:30:00,19.64,19.69,19.6,19.64,157600.0,14.6384,14.6757,14.6086,14.6384,157600.0
2011-12-06 15:00:00,19.65,19.67,19.49,19.5,151600.0,14.6459,14.6608,14.5266,14.5341,151600.0
2011-12-06 15:30:00,19.5,19.56,19.46,19.49,207700.0,14.5341,14.5788,14.5043,14.5266,207700.0
2011-12-07 09:30:00,19.31,19.38,19.09,19.16,21600.0,14.3925,14.4447,14.2285,14.2807,21600.0
2011-12-07 10:00:00,19.18,19.19,19.02,19.07,93700.0,14.2956,14.303,14.1763,14.2136,93700.0
2011-12-07 10:30:00,19.07,19.19,19.01,19.19,62400.0,14.2136,14.303,14.1689,14.303,62400.0
2011-12-07 11:00:00,19.19,19.36,19.18,19.36,35300.0,14.303,14.4297,14.2956,14.4297,35300.0
2011-12-07 11:30:00,19.36,19.45,19.36,19.42,47600.0,14.4297,14.4968,14.4297,14.4745,47600.0
2011-12-07 12:00:00,19.42,19.52,19.33,19.51,56700.0,14.4745,14.549,14.4074,14.5415,56700.0
2011-12-07 12:30:00,19.51,19.62,19.45,19.58,39800.0,14.5415,14.6235,14.4968,14.5937,39800.0
2011-12-07 13:00:00,19.58,19.59,19.44,19.52,27700.0,14.5937,14.6012,14.4894,14.549,27700.0
2011-12-07 13:30:00,19.52,19.52,19.38,19.46,36100.0,14.549,14.549,14.4447,14.5043,36100.0
2011-12-07 14:00:00,19.46,19.49,19.36,19.44,24300.0,14.5043,14.5266,14.4297,14.4894,24300.0
2011-12-07 14:30:00,19.44,19.45,19.34,19.36,43500.0,14.4894,14.4968,14.4148,14.4297,43500.0
2011-12-07 15:00:00,19.37,19.49,19.36,19.49,64500.0,14.4372,14.5266,14.4297,14.5266,64500.0
2011-12-07 15:30:00,19.49,19.66,19.49,19.56,372600.0,14.5266,14.6533,14.5266,14.5788,372600.0
2011-12-08 09:30:00,19.34,19.39,19.21,19.21,15600.0,14.4148,14.4521,14.3179,14.3179,15600.0
2011-12-08 10:00:00,19.21,19.23,19.07,19.11,105500.0,14.3179,14.3328,14.2136,14.2434,105500.0
2011-12-08 10:30:00,19.1,19.33,19.1,19.27,46500.0,14.236,14.4074,14.236,14.3627,46500.0
2011-12-08 11:00:00,19.27,19.27,19.07,19.1,57000.0,14.3627,14.3627,14.2136,14.236,57000.0
2011-12-08 11:30:00,19.11,19.17,19.04,19.13,33500.0,14.2434,14.2881,14.1912,14.2583,33500.0
2011-12-08 12:00:00,19.13,19.17,19.03,19.06,56500.0,14.2583,14.2881,14.1838,14.2061,56500.0
2011-12-08 12:30:00,19.06,19.15,19.02,19.15,21800.0,14.2061,14.2732,14.1763,14.2732,21800.0
2011-12-08 13:00:00,19.14,19.14,18.98,19.08,57500.0,14.2658,14.2658,14.1465,14.221,57500.0
2011-12-08 13:30:00,19.07,19.14,19.05,19.1,33000.0,14.2136,14.2658,14.1987,14.236,33000.0
2011-12-08 14:00:00,19.1,19.12,19.0,19.06,28400.0,14.236,14.2509,14.1614,14.2061,28400.0
2011-12-08 14:30:00,19.06,19.11,18.99,19.0,79500.0,14.2061,14.2434,14.154,14.1614,79500.0
2011-12-08 15:00:00,19.0,19.15,18.96,19.12,68800.0,14.1614,14.2732,14.1316,14.2509,68800.0
2011-12-08 15:30:00,19.1,19.24,18.9,18.95,246000.0,14.236,14.3403,14.0869,14.1242,246000.0
2011-12-09 09:30:00,19.09,19.3,19.02,19.16,34700.0,14.2285,14.385,14.1763,14.2807,34700.0
2011-12-09 10:00:00,19.16,19.31,19.14,19.24,83700.0,14.2807,14.3925,14.2658,14.3403,83700.0
2011-12-09 10:30:00,19.25,19.28,19.11,19.27,213400.0,14.3478,14.3701,14.2434,14.3627,213400.0
2011-12-09 11:00:00,19.28,19.36,19.21,19.23,143000.0,14.3701,14.4297,14.3179,14.3328,143000.0
2011-12-09 11:30:00,19.24,19.35,19.23,19.34,86400.0,14.3403,14.4223,14.3328,14.4148,86400.0
2011-12-09 12:00:00,19.34,19.4,19.33,19.37,67700.0,14.4148,14.4596,14.4074,14.4372,67700.0
2011-12-09 12:30:00,19.37,19.38,19.26,19.29,72800.0,14.4372,14.4447,14.3552,14.3776,72800.0
2011-12-09 13:00:00,19.29,19.31,19.2,19.21,54200.0,14.3776,14.3925,14.3105,14.3179,54200.0
2011-12-09 13:30:00,19.21,19.22,19.17,19.19,62900.0,14.3179,14.3254,14.2881,14.303,62900.0
2011-12-09 14:00:00,19.2,19.25,19.14,19.21,93800.0,14.3105,14.3478,14.2658,14.3179,93800.0
2011-12-09 14:30:00,19.21,19.25,19.18,19.19,101900.0,14.3179,14.3478,14.2956,14.303,101900.0
2011-12-09 15:00:00,19.18,19.2,19.1,19.14,99000.0,14.2956,14.3105,14.236,14.2658,99000.0
2011-12-09 15:30:00,19.15,19.2,19.12,19.16,234200.0,14.2732,14.3105,14.2509,14.2807,234200.0
2011-12-12 09:30:00,18.9,18.9,18.65,18.71,78800.0,14.0869,14.0869,13.9006,13.9453,78800.0
2011-12-12 10:00:00,18.69,18.73,18.61,18.62,83500.0,13.9304,13.9602,13.8707,13.8782,83500.0
2011-12-12 10:30:00,18.62,18.62,18.55,18.61,90400.0,13.8782,13.8782,13.826,13.8707,90400.0
2011-12-12 11:00:00,18.62,18.72,18.61,18.68,60400.0,13.8782,13.9527,13.8707,13.9229,60400.0
2011-12-12 11:30:00,18.68,18.68,18.55,18.61,39200.0,13.9229,13.9229,13.826,13.8707,39200.0
2011-12-12 12:00:00,18.61,18.62,18.58,18.59,55400.0,13.8707,13.8782,13.8484,13.8558,55400.0
2011-12-12 12:30:00,18.59,18.64,18.59,18.62,100200.0,13.8558,13.8931,13.8558,13.8782,100200.0
2011-12-12 13:00:00,18.61,18.63,18.52,18.62,132500.0,13.8707,13.8856,13.8037,13.8782,132500.0
2011-12-12 13:30:00,18.63,18.63,18.59,18.6,60500.0,13.8856,13.8856,13.8558,13.8633,60500.0
2011-12-12 14:00:00,18.6,18.66,18.57,18.62,147500.0,13.8633,13.908,13.8409,13.8782,147500.0
2011-12-12 14:30:00,18.61,18.63,18.51,18.61,158300.0,13.8707,13.8856,13.7962,13.8707,158300.0
2011-12-12 15:00:00,18.61,18.65,18.54,18.64,87700.0,13.8707,13.9006,13.8186,13.8931,87700.0
2011-12-12 15:30:00,18.65,18.81,18.62,18.7,332800.0,13.9006,14.0198,13.8782,13.9378,332800.0
2011-12-13 09:30:00,18.87,18.99,18.79,18.96,45300.0,14.0645,14.154,14.0049,14.1316,45300.0
2011-12-13 10:00:00,18.97,19.08,18.97,18.98,141100.0,14.1391,14.221,14.1391,14.1465,141100.0
2011-12-13 10:30:00,18.98,19.0,18.74,18.81,40700.0,14.1465,14.1614,13.9676,14.0198,40700.0
2011-12-13 11:00:00,18.8,18.81,18.65,18.8,41900.0,14.0124,14.0198,13.9006,14.0124,41900.0
2011-12-13 11:30:00,18.8,18.93,18.8,18.93,34900.0,14.0124,14.1092,14.0124,14.1092,34900.0
2011-12-13 12:00:00,18.94,18.96,18.82,18.86,44500.0,14.1167,14.1316,14.0273,14.0571,44500.0
2011-12-13 12:30:00,18.86,18.9,18.8,18.89,25900.0,14.0571,14.0869,14.0124,14.0794,25900.0
2011-12-13 13:00:00,18.89,18.89,18.8,18.86,43200.0,14.0794,14.0794,14.0124,14.0571,43200.0
2011-12-13 13:30:00,18.87,18.89,18.8,18.87,46700.0,14.0645,14.0794,14.0124,14.0645,46700.0
2011-12-13 14:00:00,18.87,18.89,18.68,18.77,66100.0,14.0645,14.0794,13.9229,13.99,66100.0
2011-12-13 14:30:00,18.77,18.77,18.47,18.58,87300.0,13.99,13.99,13.7664,13.8484,87300.0
2011-12-13 15:00:00,18.57,18.68,18.38,18.41,95100.0,13.8409,13.9229,13.6993,13.7217,95100.0
2011-12-13 15:30:00,18.42,18.48,18.27,18.44,269200.0,13.7291,13.7738,13.6173,13.744,269200.0
2011-12-14 09:30:00,18.31,18.54,18.26,18.4,24800.0,13.6471,13.8186,13.6099,13.7142,24800.0
2011-12-14 10:00:00,18.39,18.39,18.26,18.38,58400.0,13.7068,13.7068,13.6099,13.6993,58400.0
2011-12-14 10:30:00,18.38,18.49,18.33,18.45,67800.0,13.6993,13.7813,13.662,13.7515,67800.0
2011-12-14 11:00:00,18.44,18.52,18.43,18.47,56000.0,13.744,13.8037,13.7366,13.7664,56000.0
2011-12-14 11:30:00,18.46,18.54,18.39,18.52,45500.0,13.7589,13.8186,13.7068,13.8037,45500.0
2011-12-14 12:00:00,18.51,18.57,18.48,18.56,39900.0,13.7962,13.8409,13.7738,13.8335,39900.0
2011-12-14 12:30:00,18.57,18.64,18.57,18.6,28600.0,13.8409,13.8931,13.8409,13.8633,28600.0
2011-12-14 13:00:00,18.61,18.76,18.56,18.76,137900.0,13.8707,13.9825,13.8335,13.9825,137900.0
2011-12-14 13:30:00,18.75,18.75,18.55,18.56,31900.0,13.9751,13.9751,13.826,13.8335,31900.0
2011-12-14 14:00:00,18.57,18.63,18.52,18.6,41600.0,13.8409,13.8856,13.8037,13.8633,41600.0
2011-12-14 14:30:00,18.6,18.6,18.44,18.49,53100.0,13.8633,13.8633,13.744,13.7813,53100.0
2011-12-14 15:00:00,18.48,18.58,18.44,18.51,85900.0,13.7738,13.8484,13.744,13.7962,85900.0
2011-12-14 15:30:00,18.52,18.52,18.31,18.33,308000.0,13.8037,13.8037,13.6471,13.662,308000.0
2011-12-15 09:30:00,18.61,18.62,18.5,18.59,36500.0,13.8707,13.8782,13.7888,13.8558,36500.0
2011-12-15 10:00:00,18.66,18.66,18.52,18.6,63700.0,13.908,13.908,13.8037,13.8633,63700.0
2011-12-15 10:30:00,18.59,18.59,18.4,18.46,34500.0,13.8558,13.8558,13.7142,13.7589,34500.0
2011-12-15 11:00:00,18.47,18.55,18.44,18.52,39600.0,13.7664,13.826,13.744,13.8037,39600.0
2011-12-15 11:30:00,18.51,18.54,18.44,18.48,40000.0,13.7962,13.8186,13.744,13.7738,40000.0
2011-12-15 12:00:00,18.5,18.7,18.49,18.68,40400.0,13.7888,13.9378,13.7813,13.9229,40400.0
2011-12-15 12:30:00,18.68,18.7,18.62,18.64,21700.0,13.9229,13.9378,13.8782,13.8931,21700.0
2011-12-15 13:00:00,18.63,18.64,18.58,18.59,15300.0,13.8856,13.8931,13.8484,13.8558,15300.0
2011-12-15 13:30:00,18.59,18.69,18.49,18.65,35300.0,13.8558,13.9304,13.7813,13.9006,35300.0
2011-12-15 14:00:00,18.65,18.69,18.62,18.65,38700.0,13.9006,13.9304,13.8782,13.9006,38700.0
2011-12-15 14:30:00,18.64,18.66,18.57,18.59,25000.0,13.8931,13.908,13.8409,13.8558,25000.0
2011-12-15 15:00:00,18.58,18.69,18.58,18.61,65900.0,13.8484,13.9304,13.8484,13.8707,65900.0
2011-12-15 15:30:00,18.61,18.67,18.52,18.53,129600.0,13.8707,13.9155,13.8037,13.8111,129600.0
2011-12-16 09:30:00,18.64,19.01,18.59,19.0,242500.0,13.8931,14.1689,13.8558,14.1614,242500.0
2011-12-16 10:00:00,18.99,19.19,18.95,19.09,132400.0,14.154,14.303,14.1242,14.2285,132400.0
2011-12-16 10:30:00,19.09,19.12,19.03,19.1,59600.0,14.2285,14.2509,14.1838,14.236,59600.0
2011-12-16 11:00:00,19.11,19.16,19.07,19.14,74700.0,14.2434,14.2807,14.2136,14.2658,74700.0
2011-12-16 11:30:00,19.14,19.18,18.88,18.88,55800.0,14.2658,14.2956,14.072,14.072,55800.0
2011-12-16 12:00:00,18.87,19.0,18.81,18.91,50300.0,14.0645,14.1614,14.0198,14.0943,50300.0
2011-12-16 12:30:00,18.91,18.93,18.81,18.86,60700.0,14.0943,14.1092,14.0198,14.0571,60700.0
2011-12-16 13:00:00,18.87,18.93,18.84,18.85,42800.0,14.0645,14.1092,14.0422,14.0496,42800.0
2011-12-16 13:30:00,18.86,18.96,18.84,18.91,105300.0,14.0571,14.1316,14.0422,14.0943,105300.0
2011-12-16 14:00:00,18.91,18.93,18.76,18.77,38100.0,14.0943,14.1092,13.9825,13.99,38100.0
2011-12-16 14:30:00,18.77,18.84,18.73,18.74,67300.0,13.99,14.0422,13.9602,13.9676,67300.0
2011-12-16 15:00:00,18.75,18.79,18.71,18.72,100600.0,13.9751,14.0049,13.9453,13.9527,100600.0
2011-12-16 15:30:00,18.73,18.79,18.67,18.75,237500.0,13.9602,14.0049,13.9155,13.9751,237500.0
2011-12-19 09:30:00,18.79,18.93,18.61,18.66,23300.0,14.0049,14.1092,13.8707,13.908,23300.0
2011-12-19 10:00:00,18.66,18.72,18.58,18.61,71500.0,13.908,13.9527,13.8484,13.8707,71500.0
2011-12-19 10:30:00,18.62,18.7,18.44,18.49,42200.0,13.8782,13.9378,13.744,13.7813,42200.0
2011-12-19 11:00:00,18.49,18.49,18.3,18.43,67000.0,13.7813,13.7813,13.6397,13.7366,67000.0
2011-12-19 11:30:00,18.44,18.45,18.31,18.38,47300.0,13.744,13.7515,13.6471,13.6993,47300.0
2011-12-19 12:00:00,18.39,18.48,18.37,18.43,21800.0,13.7068,13.7738,13.6919,13.7366,21800.0
2011-12-19 12:30:00,18.43,18.53,18.41,18.53,36300.0,13.7366,13.8111,13.7217,13.8111,36300.0
2011-12-19 13:00:00,18.54,18.55,18.45,18.47,28800.0,13.8186,13.826,13.7515,13.7664,28800.0
2011-12-19 13:30:00,18.49,18.58,18.45,18.54,38500.0,13.7813,13.8484,13.7515,13.8186,38500.0
2011-12-19 14:00:00,18.54,18.55,18.48,18.48,42300.0,13.8186,13.826,13.7738,13.7738,42300.0
2011-12-19 14:30:00,18.49,18.51,18.45,18.48,44500.0,13.7813,13.7962,13.7515,13.7738,44500.0
2011-12-19 15:00:00,18.48,18.51,18.24,18.25,100300.0,13.7738,13.7962,13.595,13.6024,100300.0
2011-12-19 15:30:00,18.25,18.31,18.21,18.3,167300.0,13.6024,13.6471,13.5726,13.6397,167300.0
2011-12-20 09:30:00,18.73,18.97,18.71,18.86,74900.0,13.9602,14.1391,13.9453,14.0571,74900.0
2011-12-20 10:00:00,18.87,19.06,18.87,19.04,110800.0,14.0645,14.2061,14.0645,14.1912,110800.0
2011-12-20 10:30:00,19.04,19.09,19.01,19.05,74600.0,14.1912,14.2285,14.1689,14.1987,74600.0
2011-12-20 11:00:00,19.05,19.15,19.03,19.03,126500.0,14.1987,14.2732,14.1838,14.1838,126500.0
2011-12-20 11:30:00,19.04,19.08,18.97,19.05,52700.0,14.1912,14.221,14.1391,14.1987,52700.0
2011-12-20 12:00:00,19.05,19.06,19.01,19.06,48000.0,14.1987,14.2061,14.1689,14.2061,48000.0
2011-12-20 12:30:00,19.06,19.08,19.02,19.04,31200.0,14.2061,14.221,14.1763,14.1912,31200.0
2011-12-20 13:00:00,19.05,19.11,19.04,19.07,58300.0,14.1987,14.2434,14.1912,14.2136,58300.0
2011-12-20 13:30:00,19.07,19.11,19.03,19.1,40200.0,14.2136,14.2434,14.1838,14.236,40200.0
2011-12-20 14:00:00,19.09,19.19,19.06,19.19,41700.0,14.2285,14.303,14.2061,14.303,41700.0
2011-12-20 14:30:00,19.19,19.24,19.18,19.2,69600.0,14.303,14.3403,14.2956,14.3105,69600.0
2011-12-20 15:00:00,19.2,19.24,19.17,19.21,70300.0,14.3105,14.3403,14.2881,14.3179,70300.0
2011-12-20 15:30:00,19.22,19.25,19.17,19.21,188900.0,14.3254,14.3478,14.2881,14.3179,188900.0
2011-12-21 09:30:00,19.19,19.24,18.9,19.03,38200.0,14.303,14.3403,14.0869,14.1838,38200.0
2011-12-21 10:00:00,19.0,19.22,18.96,19.07,69900.0,14.1614,14.3254,14.1316,14.2136,69900.0
2011-12-21 10:30:00,19.08,19.12,18.98,19.0,54700.0,14.221,14.2509,14.1465,14.1614,54700.0
2011-12-21 11:00:00,19.01,19.03,18.97,19.03,32500.0,14.1689,14.1838,14.1391,14.1838,32500.0
2011-12-21 11:30:00,19.03,19.15,19.0,19.15,55900.0,14.1838,14.2732,14.1614,14.2732,55900.0
2011-12-21 12:00:00,19.16,19.19,19.03,19.07,41600.0,14.2807,14.303,14.1838,14.2136,41600.0
2011-12-21 12:30:00,19.06,19.24,19.06,19.21,26400.0,14.2061,14.3403,14.2061,14.3179,26400.0
2011-12-21 13:00:00,19.21,19.26,19.14,19.16,30600.0,14.3179,14.3552,14.2658,14.2807,30600.0
2011-12-21 13:30:00,19.16,19.27,19.12,19.24,74300.0,14.2807,14.3627,14.2509,14.3403,74300.0
2011-12-21 14:00:00,19.25,19.25,19.19,19.22,42700.0,14.3478,14.3478,14.303,14.3254,42700.0
2011-12-21 14:30:00,19.23,19.28,19.19,19.25,85400.0,14.3328,14.3701,14.303,14.3478,85400.0
2011-12-21 15:00:00,19.25,19.38,19.22,19.33,62400.0,14.3478,14.4447,14.3254,14.4074,62400.0
2011-12-21 15:30:00,19.33,19.46,19.3,19.43,158900.0,14.4074,14.5043,14.385,14.4819,158900.0
2011-12-22 09:30:00,19.48,19.75,19.43,19.73,43900.0,14.5192,14.7204,14.4819,14.7055,43900.0
2011-12-22 10:00:00,19.74,19.85,19.7,19.71,106100.0,14.713,14.795,14.6832,14.6906,106100.0
2011-12-22 10:30:00,19.7,19.72,19.63,19.68,99100.0,14.6832,14.6981,14.631,14.6683,99100.0
2011-12-22 11:00:00,19.67,19.71,19.64,19.67,83100.0,14.6608,14.6906,14.6384,14.6608,83100.0
2011-12-22 11:30:00,19.68,19.7,19.64,19.69,67400.0,14.6683,14.6832,14.6384,14.6757,67400.0
2011-12-22 12:00:00,19.7,19.78,19.68,19.75,125100.0,14.6832,14.7428,14.6683,14.7204,125100.0
2011-12-22 12:30:00,19.75,19.8,19.7,19.79,91700.0,14.7204,14.7577,14.6832,14.7502,91700.0
2011-12-22 13:00:00,19.79,19.85,19.75,19.85,92800.0,14.7502,14.795,14.7204,14.795,92800.0
2011-12-22 13:30:00,19.85,19.9,19.82,19.82,168400.0,14.795,14.8322,14.7726,14.7726,168400.0
2011-12-22 14:00:00,19.83,19.95,19.82,19.95,56900.0,14.7801,14.8695,14.7726,14.8695,56900.0
2011-12-22 14:30:00,19.95,19.96,19.78,19.8,83200.0,14.8695,14.8769,14.7428,14.7577,83200.0
2011-12-22 15:00:00,19.81,19.85,19.79,19.8,44500.0,14.7651,14.795,14.7502,14.7577,44500.0
2011-12-22 15:30:00,19.8,19.81,19.68,19.79,190600.0,14.7577,14.7651,14.6683,14.7502,190600.0
2011-12-23 09:30:00,19.89,19.89,19.63,19.72,25400.0,14.8248,14.8248,14.631,14.6981,25400.0
2011-12-23 10:00:00,19.73,19.85,19.68,19.82,37900.0,14.7055,14.795,14.6683,14.7726,37900.0
2011-12-23 10:30:00,19.82,19.88,19.8,19.86,38000.0,14.7726,14.8173,14.7577,14.8024,38000.0
2011-12-23 11:00:00,19.85,19.88,19.83,19.86,40400.0,14.795,14.8173,14.7801,14.8024,40400.0
2011-12-23 11:30:00,19.86,19.87,19.74,19.74,23500.0,14.8024,14.8099,14.713,14.713,23500.0
2011-12-23 12:00:00,19.74,19.86,19.71,19.85,36500.0,14.713,14.8024,14.6906,14.795,36500.0
2011-12-23 12:30:00,19.84,19.95,19.84,19.93,25200.0,14.7875,14.8695,14.7875,14.8546,25200.0
2011-12-23 13:00:00,19.93,19.93,19.81,19.83,14600.0,14.8546,14.8546,14.7651,14.7801,14600.0
2011-12-23 13:30:00,19.83,19.84,19.79,19.83,18400.0,14.7801,14.7875,14.7502,14.7801,18400.0
2011-12-23 14:00:00,19.82,19.85,19.8,19.81,22500.0,14.7726,14.795,14.7577,14.7651,22500.0
2011-12-23 14:30:00,19.81,19.83,19.79,19.8,12800.0,14.7651,14.7801,14.7502,14.7577,12800.0
2011-12-23 15:00:00,19.8,19.81,19.75,19.76,14100.0,14.7577,14.7651,14.7204,14.7279,14100.0
2011-12-23 15:30:00,19.76,19.83,19.74,19.8,94700.0,14.7279,14.7801,14.713,14.7577,94700.0
2011-12-27 09:30:00,19.67,19.77,19.57,19.65,24300.0,14.6608,14.7353,14.5863,14.6459,24300.0
2011-12-27 10:00:00,19.66,19.83,19.66,19.81,43100.0,14.6533,14.7801,14.6533,14.7651,43100.0
2011-12-27 10:30:00,19.81,19.87,19.74,19.76,30800.0,14.7651,14.8099,14.713,14.7279,30800.0
2011-12-27 11:00:00,19.76,19.84,19.75,19.83,23300.0,14.7279,14.7875,14.7204,14.7801,23300.0
2011-12-27 11:30:00,19.83,19.84,19.78,19.8,14100.0,14.7801,14.7875,14.7428,14.7577,14100.0
2011-12-27 12:00:00,19.81,19.9,19.8,19.9,16900.0,14.7651,14.8322,14.7577,14.8322,16900.0
2011-12-27 12:30:00,19.9,19.9,19.84,19.86,9600.0,14.8322,14.8322,14.7875,14.8024,9600.0
2011-12-27 13:00:00,19.85,19.85,19.82,19.83,9700.0,14.795,14.795,14.7726,14.7801,9700.0
2011-12-27 13:30:00,19.84,19.94,19.84,19.94,14500.0,14.7875,14.862,14.7875,14.862,14500.0
2011-12-27 14:00:00,19.94,19.95,19.87,19.89,19700.0,14.862,14.8695,14.8099,14.8248,19700.0
2011-12-27 14:30:00,19.89,19.9,19.86,19.88,27800.0,14.8248,14.8322,14.8024,14.8173,27800.0
2011-12-27 15:00:00,19.89,19.91,19.84,19.84,44100.0,14.8248,14.8397,14.7875,14.7875,44100.0
2011-12-27 15:30:00,19.84,19.89,19.82,19.84,114700.0,14.7875,14.8248,14.7726,14.7875,114700.0
2011-12-28 09:30:00,19.84,19.85,19.61,19.66,23900.0,14.7875,14.795,14.6161,14.6533,23900.0
2011-12-28 10:00:00,19.69,19.79,19.6,19.6,51700.0,14.6757,14.7502,14.6086,14.6086,51700.0
2011-12-28 10:30:00,19.6,19.63,19.51,19.53,43200.0,14.6086,14.631,14.5415,14.5565,43200.0
2011-12-28 11:00:00,19.52,19.57,19.46,19.47,22500.0,14.549,14.5863,14.5043,14.5117,22500.0
2011-12-28 11:30:00,19.47,19.51,19.44,19.47,31700.0,14.5117,14.5415,14.4894,14.5117,31700.0
2011-12-28 12:00:00,19.47,19.59,19.44,19.54,36200.0,14.5117,14.6012,14.4894,14.5639,36200.0
2011-12-28 12:30:00,19.55,19.61,19.53,19.58,20000.0,14.5714,14.6161,14.5565,14.5937,20000.0
2011-12-28 13:00:00,19.58,19.69,19.56,19.67,29900.0,14.5937,14.6757,14.5788,14.6608,29900.0
2011-12-28 13:30:00,19.68,19.8,19.68,19.76,45000.0,14.6683,14.7577,14.6683,14.7279,45000.0
2011-12-28 14:00:00,19.75,19.75,19.64,19.68,40600.0,14.7204,14.7204,14.6384,14.6683,40600.0
2011-12-28 14:30:00,19.67,19.68,19.58,19.6,31700.0,14.6608,14.6683,14.5937,14.6086,31700.0
2011-12-28 15:00:00,19.59,19.64,19.54,19.57,48000.0,14.6012,14.6384,14.5639,14.5863,48000.0
2011-12-28 15:30:00,19.58,19.62,19.51,19.54,91000.0,14.5937,14.6235,14.5415,14.5639,91000.0
2011-12-29 09:30:00,19.54,19.82,19.54,19.78,33200.0,14.5639,14.7726,14.5639,14.7428,33200.0
2011-12-29 10:00:00,19.78,19.87,19.77,19.81,115500.0,14.7428,14.8099,14.7353,14.7651,115500.0
2011-12-29 10:30:00,19.81,19.85,19.77,19.8,35000.0,14.7651,14.795,14.7353,14.7577,35000.0
2011-12-29 11:00:00,19.8,19.83,19.73,19.8,40700.0,14.7577,14.7801,14.7055,14.7577,40700.0
2011-12-29 11:30:00,19.8,19.85,19.78,19.85,37600.0,14.7577,14.795,14.7428,14.795,37600.0
2011-12-29 12:00:00,19.84,19.84,19.79,19.83,25900.0,14.7875,14.7875,14.7502,14.7801,25900.0
2011-12-29 12:30:00,19.82,19.87,19.77,19.87,27100.0,14.7726,14.8099,14.7353,14.8099,27100.0
2011-12-29 13:00:00,19.88,19.9,19.82,19.87,22100.0,14.8173,14.8322,14.7726,14.8099,22100.0
2011-12-29 13:30:00,19.87,19.91,19.83,19.88,21100.0,14.8099,14.8397,14.7801,14.8173,21100.0
2011-12-29 14:00:00,19.89,19.91,19.87,19.87,18600.0,14.8248,14.8397,14.8099,14.8099,18600.0
2011-12-29 14:30:00,19.87,19.91,19.87,19.91,15600.0,14.8099,14.8397,14.8099,14.8397,15600.0
2011-12-29 15:00:00,19.91,19.94,19.89,19.92,30700.0,14.8397,14.862,14.8248,14.8471,30700.0
2011-12-29 15:30:00,19.92,19.98,19.9,19.96,75500.0,14.8471,14.8919,14.8322,14.8769,75500.0
2011-12-30 09:30:00,19.96,20.0,19.83,19.94,32200.0,14.8769,14.9068,14.7801,14.862,32200.0
2011-12-30 10:00:00,19.95,19.99,19.83,19.84,35200.0,14.8695,14.8993,14.7801,14.7875,35200.0
2011-12-30 10:30:00,19.84,19.89,19.82,19.85,45100.0,14.7875,14.8248,14.7726,14.795,45100.0
2011-12-30 11:00:00,19.87,19.9,19.82,19.85,23800.0,14.8099,14.8322,14.7726,14.795,23800.0
2011-12-30 11:30:00,19.85,19.91,19.85,19.89,37600.0,14.795,14.8397,14.795,14.8248,37600.0
2011-12-30 12:00:00,19.9,19.92,19.87,19.88,22600.0,14.8322,14.8471,14.8099,14.8173,22600.0
2011-12-30 12:30:00,19.88,19.91,19.87,19.91,24400.0,14.8173,14.8397,14.8099,14.8397,24400.0
2011-12-30 13:00:00,19.91,19.91,19.85,19.85,9700.0,14.8397,14.8397,14.795,14.795,9700.0
2011-12-30 13:30:00,19.86,19.94,19.86,19.9,28500.0,14.8024,14.862,14.8024,14.8322,28500.0
2011-12-30 14:00:00,19.89,19.9,19.8,19.82,14500.0,14.8248,14.8322,14.7577,14.7726,14500.0
2011-12-30 14:30:00,19.82,19.85,19.79,19.8,19900.0,14.7726,14.795,14.7502,14.7577,19900.0
2011-12-30 15:00:00,19.8,19.85,19.77,19.8,29600.0,14.7577,14.795,14.7353,14.7577,29600.0
2011-12-30 15:30:00,19.8,19.8,19.73,19.75,133100.0,14.7577,14.7577,14.7055,14.7204,133100.0
2012-01-03 09:30:00,20.17,20.39,20.12,20.25,103600.0,15.0335,15.1974,14.9962,15.0931,103600.0
2012-01-03 10:00:00,20.26,20.34,20.17,20.17,191000.0,15.1005,15.1602,15.0335,15.0335,191000.0
2012-01-03 10:30:00,20.17,20.21,20.1,20.18,73500.0,15.0335,15.0633,14.9813,15.0409,73500.0
2012-01-03 11:00:00,20.18,20.21,20.06,20.06,64500.0,15.0409,15.0633,14.9515,14.9515,64500.0
2012-01-03 11:30:00,20.07,20.07,19.94,20.01,91000.0,14.9589,14.9589,14.862,14.9142,91000.0
2012-01-03 12:00:00,20.01,20.04,19.97,20.04,39400.0,14.9142,14.9366,14.8844,14.9366,39400.0
2012-01-03 12:30:00,20.04,20.05,19.83,19.86,65700.0,14.9366,14.944,14.7801,14.8024,65700.0
2012-01-03 13:00:00,19.86,19.94,19.85,19.89,46600.0,14.8024,14.862,14.795,14.8248,46600.0
2012-01-03 13:30:00,19.89,19.97,19.88,19.97,59800.0,14.8248,14.8844,14.8173,14.8844,59800.0
2012-01-03 14:00:00,19.97,20.0,19.93,19.98,38700.0,14.8844,14.9068,14.8546,14.8919,38700.0
2012-01-03 14:30:00,19.99,20.06,19.98,20.06,51400.0,14.8993,14.9515,14.8919,14.9515,51400.0
2012-01-03 15:00:00,20.06,20.06,19.98,19.98,75100.0,14.9515,14.9515,14.8919,14.8919,75100.0
2012-01-03 15:30:00,19.98,20.0,19.91,19.93,226400.0,14.8919,14.9068,14.8397,14.8546,226400.0
2012-01-04 09:30:00,19.77,19.88,19.72,19.75,35000.0,14.7353,14.8173,14.6981,14.7204,35000.0
2012-01-04 10:00:00,19.75,19.76,19.58,19.72,64000.0,14.7204,14.7279,14.5937,14.6981,64000.0
2012-01-04 10:30:00,19.71,19.9,19.69,19.88,38600.0,14.6906,14.8322,14.6757,14.8173,38600.0
2012-01-04 11:00:00,19.88,19.95,19.88,19.93,41700.0,14.8173,14.8695,14.8173,14.8546,41700.0
2012-01-04 11:30:00,19.93,19.96,19.92,19.94,46600.0,14.8546,14.8769,14.8471,14.862,46600.0
2012-01-04 12:00:00,19.95,20.07,19.93,20.07,43300.0,14.8695,14.9589,14.8546,14.9589,43300.0
2012-01-04 12:30:00,20.06,20.1,20.01,20.1,32400.0,14.9515,14.9813,14.9142,14.9813,32400.0
2012-01-04 13:00:00,20.09,20.15,20.06,20.11,137800.0,14.9738,15.0186,14.9515,14.9887,137800.0
2012-01-04 13:30:00,20.12,20.27,20.12,20.25,51300.0,14.9962,15.108,14.9962,15.0931,51300.0
2012-01-04 14:00:00,20.24,20.26,20.2,20.25,30200.0,15.0856,15.1005,15.0558,15.0931,30200.0
2012-01-04 14:30:00,20.24,20.31,20.24,20.3,48600.0,15.0856,15.1378,15.0856,15.1304,48600.0
2012-01-04 15:00:00,20.29,20.3,20.25,20.26,36800.0,15.1229,15.1304,15.0931,15.1005,36800.0
2012-01-04 15:30:00,20.26,20.31,20.26,20.29,187800.0,15.1005,15.1378,15.1005,15.1229,187800.0
2012-01-05 09:30:00,20.06,20.16,19.92,19.94,122700.0,14.9515,15.026,14.8471,14.862,122700.0
2012-01-05 10:00:00,19.94,20.02,19.86,20.01,348300.0,14.862,14.9217,14.8024,14.9142,348300.0
2012-01-05 10:30:00,20.01,20.06,19.91,19.99,128000.0,14.9142,14.9515,14.8397,14.8993,128000.0
2012-01-05 11:00:00,19.98,20.2,19.98,20.19,74500.0,14.8919,15.0558,14.8919,15.0484,74500.0
2012-01-05 11:30:00,20.2,20.32,20.17,20.26,99600.0,15.0558,15.1453,15.0335,15.1005,99600.0
2012-01-05 12:00:00,20.26,20.44,20.26,20.4,154300.0,15.1005,15.2347,15.1005,15.2049,154300.0
2012-01-05 12:30:00,20.4,20.5,20.36,20.5,98100.0,15.2049,15.2794,15.1751,15.2794,98100.0
2012-01-05 13:00:00,20.49,20.51,20.44,20.48,91700.0,15.272,15.2869,15.2347,15.2645,91700.0
2012-01-05 13:30:00,20.49,20.61,20.48,20.54,98100.0,15.272,15.3614,15.2645,15.3092,98100.0
2012-01-05 14:00:00,20.54,20.63,20.53,20.58,75500.0,15.3092,15.3763,15.3018,15.3391,75500.0
2012-01-05 14:30:00,20.59,20.6,20.46,20.46,50300.0,15.3465,15.354,15.2496,15.2496,50300.0
2012-01-05 15:00:00,20.45,20.61,20.43,20.54,114000.0,15.2422,15.3614,15.2273,15.3092,114000.0
2012-01-05 15:30:00,20.54,20.73,20.54,20.69,270200.0,15.3092,15.4509,15.3092,15.421,270200.0
2012-01-06 09:30:00,20.69,20.69,20.3,20.43,80900.0,15.421,15.421,15.1304,15.2273,80900.0
2012-01-06 10:00:00,20.4,20.57,20.4,20.53,110800.0,15.2049,15.3316,15.2049,15.3018,110800.0
2012-01-06 10:30:00,20.54,20.76,20.53,20.68,63200.0,15.3092,15.4732,15.3018,15.4136,63200.0
2012-01-06 11:00:00,20.69,20.78,20.65,20.66,33300.0,15.421,15.4881,15.3912,15.3987,33300.0
2012-01-06 11:30:00,20.67,20.77,20.67,20.77,19800.0,15.4061,15.4807,15.4061,15.4807,19800.0
2012-01-06 12:00:00,20.77,20.78,20.66,20.67,25100.0,15.4807,15.4881,15.3987,15.4061,25100.0
2012-01-06 12:30:00,20.68,20.71,20.54,20.57,37800.0,15.4136,15.4359,15.3092,15.3316,37800.0
2012-01-06 13:00:00,20.58,20.58,20.48,20.48,68900.0,15.3391,15.3391,15.2645,15.2645,68900.0
2012-01-06 13:30:00,20.49,20.66,20.41,20.6,118300.0,15.272,15.3987,15.2123,15.354,118300.0
2012-01-06 14:00:00,20.61,20.7,20.6,20.67,245100.0,15.3614,15.4285,15.354,15.4061,245100.0
2012-01-06 14:30:00,20.68,20.78,20.68,20.75,77300.0,15.4136,15.4881,15.4136,15.4658,77300.0
2012-01-06 15:00:00,20.76,20.79,20.75,20.79,82800.0,15.4732,15.4956,15.4658,15.4956,82800.0
2012-01-06 15:30:00,20.78,20.81,20.68,20.72,152800.0,15.4881,15.5105,15.4136,15.4434,152800.0
2012-01-09 09:30:00,20.79,20.93,20.64,20.9,64400.0,15.4956,15.5999,15.3838,15.5776,64400.0
2012-01-09 10:00:00,20.89,21.1,20.79,21.09,91700.0,15.5701,15.7266,15.4956,15.7192,91700.0
2012-01-09 10:30:00,21.08,21.11,20.97,21.05,89500.0,15.7117,15.7341,15.6297,15.6894,89500.0
2012-01-09 11:00:00,21.06,21.11,20.89,21.01,82700.0,15.6968,15.7341,15.5701,15.6596,82700.0
2012-01-09 11:30:00,21.01,21.17,21.0,21.17,87400.0,15.6596,15.7788,15.6521,15.7788,87400.0
2012-01-09 12:00:00,21.18,21.18,21.05,21.1,52700.0,15.7863,15.7863,15.6894,15.7266,52700.0
2012-01-09 12:30:00,21.11,21.19,21.11,21.14,74900.0,15.7341,15.7937,15.7341,15.7564,74900.0
2012-01-09 13:00:00,21.14,21.23,21.12,21.23,107000.0,15.7564,15.8235,15.7415,15.8235,107000.0
2012-01-09 13:30:00,21.23,21.27,21.18,21.27,42900.0,15.8235,15.8533,15.7863,15.8533,42900.0
2012-01-09 14:00:00,21.27,21.35,21.27,21.29,76400.0,15.8533,15.913,15.8533,15.8682,76400.0
2012-01-09 14:30:00,21.28,21.36,21.28,21.34,102100.0,15.8608,15.9204,15.8608,15.9055,102100.0
2012-01-09 15:00:00,21.34,21.5,21.33,21.43,227100.0,15.9055,16.0248,15.8981,15.9726,227100.0
2012-01-09 15:30:00,21.44,21.57,21.4,21.49,304400.0,15.98,16.0769,15.9502,16.0173,304400.0
2012-01-10 09:30:00,21.85,21.93,21.55,21.72,76300.0,16.2856,16.3453,16.062,16.1887,76300.0
2012-01-10 10:00:00,21.72,21.81,21.69,21.73,131400.0,16.1887,16.2558,16.1664,16.1962,131400.0
2012-01-10 10:30:00,21.72,21.74,21.64,21.66,80000.0,16.1887,16.2036,16.1291,16.144,80000.0
2012-01-10 11:00:00,21.65,21.69,21.58,21.63,137700.0,16.1366,16.1664,16.0844,16.1217,137700.0
2012-01-10 11:30:00,21.62,21.63,21.58,21.58,47300.0,16.1142,16.1217,16.0844,16.0844,47300.0
2012-01-10 12:00:00,21.59,21.59,21.4,21.44,61600.0,16.0918,16.0918,15.9502,15.98,61600.0
2012-01-10 12:30:00,21.43,21.53,21.41,21.53,27200.0,15.9726,16.0471,15.9577,16.0471,27200.0
2012-01-10 13:00:00,21.52,21.54,21.41,21.45,28800.0,16.0397,16.0546,15.9577,15.9875,28800.0
2012-01-10 13:30:00,21.45,21.49,21.43,21.44,30200.0,15.9875,16.0173,15.9726,15.98,30200.0
2012-01-10 14:00:00,21.44,21.52,21.43,21.52,37800.0,15.98,16.0397,15.9726,16.0397,37800.0
2012-01-10 14:30:00,21.51,21.55,21.5,21.5,55900.0,16.0322,16.062,16.0248,16.0248,55900.0
2012-01-10 15:00:00,21.5,21.51,21.38,21.43,98800.0,16.0248,16.0322,15.9353,15.9726,98800.0
2012-01-10 15:30:00,21.42,21.44,21.26,21.36,179100.0,15.9651,15.98,15.8459,15.9204,179100.0
2012-01-11 09:30:00,21.23,21.35,21.13,21.13,36900.0,15.8235,15.913,15.749,15.749,36900.0
2012-01-11 10:00:00,21.16,21.28,21.13,21.28,39600.0,15.7714,15.8608,15.749,15.8608,39600.0
2012-01-11 10:30:00,21.28,21.42,21.27,21.35,71200.0,15.8608,15.9651,15.8533,15.913,71200.0
2012-01-11 11:00:00,21.35,21.36,21.24,21.24,43300.0,15.913,15.9204,15.831,15.831,43300.0
2012-01-11 11:30:00,21.24,21.32,21.22,21.26,87800.0,15.831,15.8906,15.8161,15.8459,87800.0
2012-01-11 12:00:00,21.26,21.32,21.22,21.25,46400.0,15.8459,15.8906,15.8161,15.8384,46400.0
2012-01-11 12:30:00,21.26,21.28,21.23,21.25,26800.0,15.8459,15.8608,15.8235,15.8384,26800.0
2012-01-11 13:00:00,21.25,21.26,21.2,21.2,22100.0,15.8384,15.8459,15.8012,15.8012,22100.0
2012-01-11 13:30:00,21.21,21.34,21.2,21.27,111600.0,15.8086,15.9055,15.8012,15.8533,111600.0
2012-01-11 14:00:00,21.28,21.31,21.24,21.26,94300.0,15.8608,15.8832,15.831,15.8459,94300.0
2012-01-11 14:30:00,21.26,21.28,21.23,21.23,49100.0,15.8459,15.8608,15.8235,15.8235,49100.0
2012-01-11 15:00:00,21.24,21.31,21.22,21.29,203600.0,15.831,15.8832,15.8161,15.8682,203600.0
2012-01-11 15:30:00,21.28,21.35,21.27,21.34,192300.0,15.8608,15.913,15.8533,15.9055,192300.0
2012-01-12 09:30:00,21.39,21.47,21.2,21.3,27300.0,15.9428,16.0024,15.8012,15.8757,27300.0
2012-01-12 10:00:00,21.29,21.3,21.04,21.11,63300.0,15.8682,15.8757,15.6819,15.7341,63300.0
2012-01-12 10:30:00,21.1,21.21,21.09,21.11,112800.0,15.7266,15.8086,15.7192,15.7341,112800.0
2012-01-12 11:00:00,21.1,21.23,21.1,21.22,50000.0,15.7266,15.8235,15.7266,15.8161,50000.0
2012-01-12 11:30:00,21.21,21.27,21.19,21.23,55700.0,15.8086,15.8533,15.7937,15.8235,55700.0
2012-01-12 12:00:00,21.23,21.24,21.19,21.24,29900.0,15.8235,15.831,15.7937,15.831,29900.0
2012-01-12 12:30:00,21.24,21.25,21.2,21.24,21300.0,15.831,15.8384,15.8012,15.831,21300.0
2012-01-12 13:00:00,21.23,21.27,21.19,21.24,26100.0,15.8235,15.8533,15.7937,15.831,26100.0
2012-01-12 13:30:00,21.24,21.25,21.17,21.21,33500.0,15.831,15.8384,15.7788,15.8086,33500.0
2012-01-12 14:00:00,21.21,21.25,21.17,21.19,71700.0,15.8086,15.8384,15.7788,15.7937,71700.0
2012-01-12 14:30:00,21.2,21.35,21.2,21.35,38600.0,15.8012,15.913,15.8012,15.913,38600.0
2012-01-12 15:00:00,21.34,21.39,21.28,21.37,103300.0,15.9055,15.9428,15.8608,15.9279,103300.0
2012-01-12 15:30:00,21.37,21.44,21.32,21.42,205000.0,15.9279,15.98,15.8906,15.9651,205000.0
2012-01-13 09:30:00,21.07,21.36,21.01,21.29,70800.0,15.7043,15.9204,15.6596,15.8682,70800.0
2012-01-13 10:00:00,21.29,21.31,21.08,21.17,79500.0,15.8682,15.8832,15.7117,15.7788,79500.0
2012-01-13 10:30:00,21.16,21.28,21.13,21.27,44100.0,15.7714,15.8608,15.749,15.8533,44100.0
2012-01-13 11:00:00,21.27,21.4,21.24,21.4,52000.0,15.8533,15.9502,15.831,15.9502,52000.0
2012-01-13 11:30:00,21.41,21.43,21.36,21.37,59800.0,15.9577,15.9726,15.9204,15.9279,59800.0
2012-01-13 12:00:00,21.37,21.37,21.23,21.29,46300.0,15.9279,15.9279,15.8235,15.8682,46300.0
2012-01-13 12:30:00,21.28,21.35,21.26,21.35,15500.0,15.8608,15.913,15.8459,15.913,15500.0
2012-01-13 13:00:00,21.34,21.35,21.2,21.26,29400.0,15.9055,15.913,15.8012,15.8459,29400.0
2012-01-13 13:30:00,21.25,21.36,21.21,21.32,32500.0,15.8384,15.9204,15.8086,15.8906,32500.0
2012-01-13 14:00:00,21.32,21.4,21.3,21.39,25500.0,15.8906,15.9502,15.8757,15.9428,25500.0
2012-01-13 14:30:00,21.4,21.44,21.36,21.4,44900.0,15.9502,15.98,15.9204,15.9502,44900.0
2012-01-13 15:00:00,21.4,21.5,21.38,21.44,73900.0,15.9502,16.0248,15.9353,15.98,73900.0
2012-01-13 15:30:00,21.44,21.45,21.3,21.38,202700.0,15.98,15.9875,15.8757,15.9353,202700.0
2012-01-17 09:30:00,21.5,21.75,21.41,21.6,47000.0,16.0248,16.2111,15.9577,16.0993,47000.0
2012-01-17 10:00:00,21.62,21.64,21.48,21.53,58400.0,16.1142,16.1291,16.0099,16.0471,58400.0
2012-01-17 10:30:00,21.53,21.58,21.42,21.56,193000.0,16.0471,16.0844,15.9651,16.0695,193000.0
2012-01-17 11:00:00,21.57,21.6,21.41,21.42,72400.0,16.0769,16.0993,15.9577,15.9651,72400.0
2012-01-17 11:30:00,21.43,21.49,21.39,21.49,55000.0,15.9726,16.0173,15.9428,16.0173,55000.0
2012-01-17 12:00:00,21.48,21.56,21.44,21.48,38600.0,16.0099,16.0695,15.98,16.0099,38600.0
2012-01-17 12:30:00,21.49,21.49,21.4,21.47,22100.0,16.0173,16.0173,15.9502,16.0024,22100.0
2012-01-17 13:00:00,21.47,21.5,21.45,21.48,62500.0,16.0024,16.0248,15.9875,16.0099,62500.0
2012-01-17 13:30:00,21.48,21.61,21.47,21.6,71300.0,16.0099,16.1068,16.0024,16.0993,71300.0
2012-01-17 14:00:00,21.6,21.63,21.57,21.59,31400.0,16.0993,16.1217,16.0769,16.0918,31400.0
2012-01-17 14:30:00,21.59,21.59,21.49,21.51,27200.0,16.0918,16.0918,16.0173,16.0322,27200.0
2012-01-17 15:00:00,21.51,21.51,21.33,21.4,48600.0,16.0322,16.0322,15.8981,15.9502,48600.0
2012-01-17 15:30:00,21.4,21.44,21.34,21.39,90400.0,15.9502,15.98,15.9055,15.9428,90400.0
2012-01-18 09:30:00,21.39,21.49,21.17,21.48,33000.0,15.9428,16.0173,15.7788,16.0099,33000.0
2012-01-18 10:00:00,21.48,21.55,21.46,21.5,43700.0,16.0099,16.062,15.995,16.0248,43700.0
2012-01-18 10:30:00,21.49,21.59,21.48,21.48,49000.0,16.0173,16.0918,16.0099,16.0099,49000.0
2012-01-18 11:00:00,21.5,21.54,21.44,21.44,28600.0,16.0248,16.0546,15.98,15.98,28600.0
2012-01-18 11:30:00,21.44,21.53,21.4,21.52,45300.0,15.98,16.0471,15.9502,16.0397,45300.0
2012-01-18 12:00:00,21.52,21.65,21.51,21.62,54800.0,16.0397,16.1366,16.0322,16.1142,54800.0
2012-01-18 12:30:00,21.62,21.64,21.58,21.59,26300.0,16.1142,16.1291,16.0844,16.0918,26300.0
2012-01-18 13:00:00,21.6,21.6,21.55,21.59,44900.0,16.0993,16.0993,16.062,16.0918,44900.0
2012-01-18 13:30:00,21.6,21.65,21.59,21.61,32900.0,16.0993,16.1366,16.0918,16.1068,32900.0
2012-01-18 14:00:00,21.61,21.71,21.61,21.7,33200.0,16.1068,16.1813,16.1068,16.1738,33200.0
2012-01-18 14:30:00,21.7,21.7,21.62,21.67,34500.0,16.1738,16.1738,16.1142,16.1515,34500.0
2012-01-18 15:00:00,21.67,21.75,21.64,21.72,88400.0,16.1515,16.2111,16.1291,16.1887,88400.0
2012-01-18 15:30:00,21.71,21.77,21.67,21.75,171800.0,16.1813,16.226,16.1515,16.2111,171800.0
2012-01-19 09:30:00,21.92,21.99,21.59,21.6,106000.0,16.3378,16.39,16.0918,16.0993,106000.0
2012-01-19 10:00:00,21.59,21.6,21.21,21.5,228700.0,16.0918,16.0993,15.8086,16.0248,228700.0
2012-01-19 10:30:00,21.51,21.62,21.42,21.43,80400.0,16.0322,16.1142,15.9651,15.9726,80400.0
2012-01-19 11:00:00,21.44,21.56,21.38,21.5,103600.0,15.98,16.0695,15.9353,16.0248,103600.0
2012-01-19 11:30:00,21.5,21.56,21.49,21.53,41600.0,16.0248,16.0695,16.0173,16.0471,41600.0
2012-01-19 12:00:00,21.53,21.55,21.48,21.51,26300.0,16.0471,16.062,16.0099,16.0322,26300.0
2012-01-19 12:30:00,21.51,21.52,21.45,21.49,43200.0,16.0322,16.0397,15.9875,16.0173,43200.0
2012-01-19 13:00:00,21.5,21.53,21.47,21.5,46100.0,16.0248,16.0471,16.0024,16.0248,46100.0
2012-01-19 13:30:00,21.5,21.53,21.46,21.46,44100.0,16.0248,16.0471,15.995,15.995,44100.0
2012-01-19 14:00:00,21.46,21.52,21.42,21.46,51900.0,15.995,16.0397,15.9651,15.995,51900.0
2012-01-19 14:30:00,21.46,21.47,21.28,21.29,114900.0,15.995,16.0024,15.8608,15.8682,114900.0
2012-01-19 15:00:00,21.3,21.36,21.29,21.32,158200.0,15.8757,15.9204,15.8682,15.8906,158200.0
2012-01-19 15:30:00,21.32,21.43,21.32,21.38,224800.0,15.8906,15.9726,15.8906,15.9353,224800.0
2012-01-20 09:30:00,22.0,22.69,21.86,22.2,318300.0,16.3974,16.9117,16.2931,16.5465,318300.0
2012-01-20 10:00:00,22.19,22.3,22.14,22.2,229500.0,16.539,16.621,16.5018,16.5465,229500.0
2012-01-20 10:30:00,22.2,22.2,21.94,21.95,178800.0,16.5465,16.5465,16.3527,16.3602,178800.0
2012-01-20 11:00:00,21.96,22.0,21.9,21.97,178900.0,16.3676,16.3974,16.3229,16.3751,178900.0
2012-01-20 11:30:00,21.96,22.09,21.96,22.06,99400.0,16.3676,16.4645,16.3676,16.4422,99400.0
2012-01-20 12:00:00,22.07,22.1,22.02,22.02,106700.0,16.4496,16.472,16.4123,16.4123,106700.0
2012-01-20 12:30:00,22.03,22.06,21.88,21.92,129100.0,16.4198,16.4422,16.308,16.3378,129100.0
2012-01-20 13:00:00,21.93,22.08,21.92,22.04,131200.0,16.3453,16.4571,16.3378,16.4272,131200.0
2012-01-20 13:30:00,22.04,22.05,21.91,21.97,74000.0,16.4272,16.4347,16.3304,16.3751,74000.0
2012-01-20 14:00:00,21.97,22.01,21.79,21.95,103700.0,16.3751,16.4049,16.2409,16.3602,103700.0
2012-01-20 14:30:00,21.95,22.01,21.9,22.0,124100.0,16.3602,16.4049,16.3229,16.3974,124100.0
2012-01-20 15:00:00,22.0,22.08,22.0,22.01,306700.0,16.3974,16.4571,16.3974,16.4049,306700.0
2012-01-20 15:30:00,22.01,22.05,21.97,22.04,344100.0,16.4049,16.4347,16.3751,16.4272,344100.0
2012-01-23 09:30:00,21.37,21.91,21.29,21.89,185900.0,15.9279,16.3304,15.8682,16.3154,185900.0
2012-01-23 10:00:00,21.88,22.0,21.81,21.81,152900.0,16.308,16.3974,16.2558,16.2558,152900.0
2012-01-23 10:30:00,21.81,21.95,21.79,21.95,95600.0,16.2558,16.3602,16.2409,16.3602,95600.0
2012-01-23 11:00:00,21.96,22.0,21.8,21.98,158000.0,16.3676,16.3974,16.2484,16.3825,158000.0
2012-01-23 11:30:00,21.99,22.0,21.86,21.93,96100.0,16.39,16.3974,16.2931,16.3453,96100.0
2012-01-23 12:00:00,21.93,22.03,21.9,22.03,163100.0,16.3453,16.4198,16.3229,16.4198,163100.0
2012-01-23 12:30:00,22.03,22.04,21.99,22.01,115600.0,16.4198,16.4272,16.39,16.4049,115600.0
2012-01-23 13:00:00,22.01,22.07,22.0,22.07,71600.0,16.4049,16.4496,16.3974,16.4496,71600.0
2012-01-23 13:30:00,22.07,22.23,22.07,22.23,124100.0,16.4496,16.5689,16.4496,16.5689,124100.0
2012-01-23 14:00:00,22.22,22.25,22.09,22.1,112600.0,16.5614,16.5838,16.4645,16.472,112600.0
2012-01-23 14:30:00,22.1,22.14,22.05,22.06,198200.0,16.472,16.5018,16.4347,16.4422,198200.0
2012-01-23 15:00:00,22.05,22.1,22.04,22.08,199900.0,16.4347,16.472,16.4272,16.4571,199900.0
2012-01-23 15:30:00,22.07,22.15,22.03,22.08,250900.0,16.4496,16.5092,16.4198,16.4571,250900.0
2012-01-24 09:30:00,21.87,22.17,21.83,22.12,92500.0,16.3005,16.5241,16.2707,16.4869,92500.0
2012-01-24 10:00:00,22.13,22.27,22.1,22.12,113700.0,16.4943,16.5987,16.472,16.4869,113700.0
2012-01-24 10:30:00,22.12,22.24,22.07,22.13,118800.0,16.4869,16.5763,16.4496,16.4943,118800.0
2012-01-24 11:00:00,22.13,22.21,22.11,22.2,136400.0,16.4943,16.554,16.4794,16.5465,136400.0
2012-01-24 11:30:00,22.2,22.28,22.11,22.18,83000.0,16.5465,16.6061,16.4794,16.5316,83000.0
2012-01-24 12:00:00,22.18,22.22,22.11,22.15,97600.0,16.5316,16.5614,16.4794,16.5092,97600.0
2012-01-24 12:30:00,22.15,22.25,22.13,22.24,82000.0,16.5092,16.5838,16.4943,16.5763,82000.0
2012-01-24 13:00:00,22.23,22.28,22.18,22.26,53000.0,16.5689,16.6061,16.5316,16.5912,53000.0
2012-01-24 13:30:00,22.25,22.3,22.22,22.28,61600.0,16.5838,16.621,16.5614,16.6061,61600.0
2012-01-24 14:00:00,22.28,22.35,22.28,22.33,94800.0,16.6061,16.6583,16.6061,16.6434,94800.0
2012-01-24 14:30:00,22.33,22.36,22.29,22.34,71000.0,16.6434,16.6658,16.6136,16.6509,71000.0
2012-01-24 15:00:00,22.34,22.39,22.34,22.36,114300.0,16.6509,16.6881,16.6509,16.6658,114300.0
2012-01-24 15:30:00,22.36,22.38,22.28,22.31,156600.0,16.6658,16.6807,16.6061,16.6285,156600.0
2012-01-25 09:30:00,22.26,22.29,22.18,22.25,94700.0,16.5912,16.6136,16.5316,16.5838,94700.0
2012-01-25 10:00:00,22.24,22.46,22.21,22.46,125100.0,16.5763,16.7403,16.554,16.7403,125100.0
2012-01-25 10:30:00,22.45,22.5,22.4,22.47,96800.0,16.7328,16.7701,16.6956,16.7477,96800.0
2012-01-25 11:00:00,22.47,22.54,22.46,22.52,92000.0,16.7477,16.7999,16.7403,16.785,92000.0
2012-01-25 11:30:00,22.52,22.59,22.52,22.58,95900.0,16.785,16.8372,16.785,16.8297,95900.0
2012-01-25 12:00:00,22.57,22.59,22.48,22.48,95700.0,16.8223,16.8372,16.7552,16.7552,95700.0
2012-01-25 12:30:00,22.5,22.5,22.38,22.39,135700.0,16.7701,16.7701,16.6807,16.6881,135700.0
2012-01-25 13:00:00,22.38,22.48,22.38,22.45,77800.0,16.6807,16.7552,16.6807,16.7328,77800.0
2012-01-25 13:30:00,22.44,22.5,22.43,22.5,60100.0,16.7254,16.7701,16.7179,16.7701,60100.0
2012-01-25 14:00:00,22.5,22.5,22.33,22.34,172000.0,16.7701,16.7701,16.6434,16.6509,172000.0
2012-01-25 14:30:00,22.34,22.39,22.29,22.32,113800.0,16.6509,16.6881,16.6136,16.6359,113800.0
2012-01-25 15:00:00,22.32,22.37,22.31,22.34,161700.0,16.6359,16.6732,16.6285,16.6509,161700.0
2012-01-25 15:30:00,22.34,22.39,22.22,22.32,435300.0,16.6509,16.6881,16.5614,16.6359,435300.0
2012-01-26 09:30:00,22.42,22.45,22.27,22.33,68500.0,16.7105,16.7328,16.5987,16.6434,68500.0
2012-01-26 10:00:00,22.32,22.32,21.89,21.9,146800.0,16.6359,16.6359,16.3154,16.3229,146800.0
2012-01-26 10:30:00,21.9,21.9,21.7,21.7,122800.0,16.3229,16.3229,16.1738,16.1738,122800.0
2012-01-26 11:00:00,21.7,21.77,21.63,21.73,123600.0,16.1738,16.226,16.1217,16.1962,123600.0
2012-01-26 11:30:00,21.74,21.84,21.72,21.76,161900.0,16.2036,16.2782,16.1887,16.2186,161900.0
2012-01-26 12:00:00,21.77,21.78,21.66,21.71,110100.0,16.226,16.2335,16.144,16.1813,110100.0
2012-01-26 12:30:00,21.71,21.76,21.68,21.71,99000.0,16.1813,16.2186,16.1589,16.1813,99000.0
2012-01-26 13:00:00,21.71,21.76,21.63,21.63,177900.0,16.1813,16.2186,16.1217,16.1217,177900.0
2012-01-26 13:30:00,21.63,21.63,21.5,21.61,84200.0,16.1217,16.1217,16.0248,16.1068,84200.0
2012-01-26 14:00:00,21.6,21.66,21.55,21.59,172800.0,16.0993,16.144,16.062,16.0918,172800.0
2012-01-26 14:30:00,21.6,21.68,21.59,21.62,144300.0,16.0993,16.1589,16.0918,16.1142,144300.0
2012-01-26 15:00:00,21.62,21.66,21.58,21.63,213200.0,16.1142,16.144,16.0844,16.1217,213200.0
2012-01-26 15:30:00,21.64,21.79,21.63,21.78,218400.0,16.1291,16.2409,16.1217,16.2335,218400.0
2012-01-27 09:30:00,21.7,21.95,21.7,21.8,126700.0,16.1738,16.3602,16.1738,16.2484,126700.0
2012-01-27 10:00:00,21.81,21.81,21.66,21.79,69200.0,16.2558,16.2558,16.144,16.2409,69200.0
2012-01-27 10:30:00,21.8,21.86,21.75,21.86,90600.0,16.2484,16.2931,16.2111,16.2931,90600.0
2012-01-27 11:00:00,21.87,21.96,21.87,21.9,168800.0,16.3005,16.3676,16.3005,16.3229,168800.0
2012-01-27 11:30:00,21.89,21.9,21.78,21.9,98900.0,16.3154,16.3229,16.2335,16.3229,98900.0
2012-01-27 12:00:00,21.89,21.98,21.84,21.97,89500.0,16.3154,16.3825,16.2782,16.3751,89500.0
2012-01-27 12:30:00,21.97,21.98,21.89,21.9,62200.0,16.3751,16.3825,16.3154,16.3229,62200.0
2012-01-27 13:00:00,21.9,21.98,21.89,21.97,53700.0,16.3229,16.3825,16.3154,16.3751,53700.0
2012-01-27 13:30:00,21.97,21.99,21.95,21.96,66800.0,16.3751,16.39,16.3602,16.3676,66800.0
2012-01-27 14:00:00,21.96,21.99,21.92,21.94,66800.0,16.3676,16.39,16.3378,16.3527,66800.0
2012-01-27 14:30:00,21.94,22.01,21.93,22.01,66300.0,16.3527,16.4049,16.3453,16.4049,66300.0
2012-01-27 15:00:00,22.01,22.09,21.99,22.04,125300.0,16.4049,16.4645,16.39,16.4272,125300.0
2012-01-27 15:30:00,22.05,22.07,21.98,22.0,267300.0,16.4347,16.4496,16.3825,16.3974,267300.0
2012-01-30 09:30:00,21.91,21.92,21.59,21.73,77300.0,16.3304,16.3378,16.0918,16.1962,77300.0
2012-01-30 10:00:00,21.73,21.74,21.63,21.67,82200.0,16.1962,16.2036,16.1217,16.1515,82200.0
2012-01-30 10:30:00,21.66,21.8,21.64,21.77,48400.0,16.144,16.2484,16.1291,16.226,48400.0
2012-01-30 11:00:00,21.77,21.88,21.77,21.84,89400.0,16.226,16.308,16.226,16.2782,89400.0
2012-01-30 11:30:00,21.84,21.99,21.83,21.96,86000.0,16.2782,16.39,16.2707,16.3676,86000.0
2012-01-30 12:00:00,21.96,21.99,21.93,21.93,70500.0,16.3676,16.39,16.3453,16.3453,70500.0
2012-01-30 12:30:00,21.94,21.96,21.86,21.89,40300.0,16.3527,16.3676,16.2931,16.3154,40300.0
2012-01-30 13:00:00,21.89,21.9,21.86,21.87,40900.0,16.3154,16.3229,16.2931,16.3005,40900.0
2012-01-30 13:30:00,21.87,21.98,21.87,21.97,60600.0,16.3005,16.3825,16.3005,16.3751,60600.0
2012-01-30 14:00:00,21.96,21.97,21.88,21.93,87900.0,16.3676,16.3751,16.308,16.3453,87900.0
2012-01-30 14:30:00,21.92,21.97,21.9,21.96,107800.0,16.3378,16.3751,16.3229,16.3676,107800.0
2012-01-30 15:00:00,21.96,22.03,21.89,22.0,126800.0,16.3676,16.4198,16.3154,16.3974,126800.0
2012-01-30 15:30:00,22.0,22.02,21.85,21.89,270800.0,16.3974,16.4123,16.2856,16.3154,270800.0
2012-01-31 09:30:00,22.03,22.09,21.89,21.98,72800.0,16.4198,16.4645,16.3154,16.3825,72800.0
2012-01-31 10:00:00,21.99,22.0,21.79,21.98,77900.0,16.39,16.3974,16.2409,16.3825,77900.0
2012-01-31 10:30:00,21.98,21.98,21.85,21.89,93400.0,16.3825,16.3825,16.2856,16.3154,93400.0
2012-01-31 11:00:00,21.89,21.97,21.82,21.95,117500.0,16.3154,16.3751,16.2633,16.3602,117500.0
2012-01-31 11:30:00,21.94,22.12,21.91,22.09,90400.0,16.3527,16.4869,16.3304,16.4645,90400.0
2012-01-31 12:00:00,22.1,22.22,22.09,22.22,93000.0,16.472,16.5614,16.4645,16.5614,93000.0
2012-01-31 12:30:00,22.22,22.28,22.2,22.24,90400.0,16.5614,16.6061,16.5465,16.5763,90400.0
2012-01-31 13:00:00,22.24,22.33,22.24,22.31,47500.0,16.5763,16.6434,16.5763,16.6285,47500.0
2012-01-31 13:30:00,22.3,22.31,22.15,22.22,63200.0,16.621,16.6285,16.5092,16.5614,63200.0
2012-01-31 14:00:00,22.21,22.3,22.17,22.24,111900.0,16.554,16.621,16.5241,16.5763,111900.0
2012-01-31 14:30:00,22.24,22.25,22.14,22.14,149600.0,16.5763,16.5838,16.5018,16.5018,149600.0
2012-01-31 15:00:00,22.15,22.18,22.03,22.08,141100.0,16.5092,16.5316,16.4198,16.4571,141100.0
2012-01-31 15:30:00,22.09,22.09,21.92,21.96,205600.0,16.4645,16.4645,16.3378,16.3676,205600.0
2012-02-01 09:30:00,22.13,22.21,22.03,22.07,66900.0,16.4943,16.554,16.4198,16.4496,66900.0
2012-02-01 10:00:00,22.06,22.18,22.02,22.15,124000.0,16.4422,16.5316,16.4123,16.5092,124000.0
2012-02-01 10:30:00,22.15,22.21,22.13,22.19,138500.0,16.5092,16.554,16.4943,16.539,138500.0
2012-02-01 11:00:00,22.2,22.29,22.19,22.29,101400.0,16.5465,16.6136,16.539,16.6136,101400.0
2012-02-01 11:30:00,22.29,22.32,22.26,22.31,75800.0,16.6136,16.6359,16.5912,16.6285,75800.0
2012-02-01 12:00:00,22.3,22.46,22.3,22.46,70100.0,16.621,16.7403,16.621,16.7403,70100.0
2012-02-01 12:30:00,22.45,22.48,22.41,22.48,125500.0,16.7328,16.7552,16.703,16.7552,125500.0
2012-02-01 13:00:00,22.48,22.55,22.48,22.51,116800.0,16.7552,16.8074,16.7552,16.7776,116800.0
2012-02-01 13:30:00,22.51,22.52,22.35,22.38,138100.0,16.7776,16.785,16.6583,16.6807,138100.0
2012-02-01 14:00:00,22.38,22.44,22.37,22.43,107700.0,16.6807,16.7254,16.6732,16.7179,107700.0
2012-02-01 14:30:00,22.43,22.46,22.39,22.43,99800.0,16.7179,16.7403,16.6881,16.7179,99800.0
2012-02-01 15:00:00,22.43,22.48,22.36,22.37,110300.0,16.7179,16.7552,16.6658,16.6732,110300.0
2012-02-01 15:30:00,22.37,22.38,22.29,22.34,238200.0,16.6732,16.6807,16.6136,16.6509,238200.0
2012-02-02 09:30:00,22.43,22.43,22.0,22.11,73200.0,16.7179,16.7179,16.3974,16.4794,73200.0
2012-02-02 10:00:00,22.11,22.32,22.1,22.29,99000.0,16.4794,16.6359,16.472,16.6136,99000.0
2012-02-02 10:30:00,22.29,22.42,22.27,22.37,48400.0,16.6136,16.7105,16.5987,16.6732,48400.0
2012-02-02 11:00:00,22.37,22.4,22.33,22.34,55000.0,16.6732,16.6956,16.6434,16.6509,55000.0
2012-02-02 11:30:00,22.33,22.33,22.24,22.27,53200.0,16.6434,16.6434,16.5763,16.5987,53200.0
2012-02-02 12:00:00,22.28,22.38,22.28,22.38,41000.0,16.6061,16.6807,16.6061,16.6807,41000.0
2012-02-02 12:30:00,22.37,22.38,22.32,22.37,39900.0,16.6732,16.6807,16.6359,16.6732,39900.0
2012-02-02 13:00:00,22.37,22.41,22.34,22.35,82100.0,16.6732,16.703,16.6509,16.6583,82100.0
2012-02-02 13:30:00,22.35,22.36,22.29,22.29,46000.0,16.6583,16.6658,16.6136,16.6136,46000.0
2012-02-02 14:00:00,22.3,22.31,22.25,22.29,63900.0,16.621,16.6285,16.5838,16.6136,63900.0
2012-02-02 14:30:00,22.29,22.3,22.18,22.22,74100.0,16.6136,16.621,16.5316,16.5614,74100.0
2012-02-02 15:00:00,22.23,22.3,22.22,22.29,69600.0,16.5689,16.621,16.5614,16.6136,69600.0
2012-02-02 15:30:00,22.29,22.3,22.23,22.27,202500.0,16.6136,16.621,16.5689,16.5987,202500.0
2012-02-03 09:30:00,22.55,22.62,22.38,22.47,173200.0,16.8074,16.8595,16.6807,16.7477,173200.0
2012-02-03 10:00:00,22.5,22.66,22.5,22.54,103100.0,16.7701,16.8894,16.7701,16.7999,103100.0
2012-02-03 10:30:00,22.55,22.62,22.51,22.53,40200.0,16.8074,16.8595,16.7776,16.7925,40200.0
2012-02-03 11:00:00,22.52,22.59,22.51,22.55,66900.0,16.785,16.8372,16.7776,16.8074,66900.0
2012-02-03 11:30:00,22.55,22.59,22.51,22.52,64900.0,16.8074,16.8372,16.7776,16.785,64900.0
2012-02-03 12:00:00,22.53,22.58,22.49,22.57,85500.0,16.7925,16.8297,16.7627,16.8223,85500.0
2012-02-03 12:30:00,22.58,22.59,22.52,22.53,58100.0,16.8297,16.8372,16.785,16.7925,58100.0
2012-02-03 13:00:00,22.53,22.56,22.52,22.54,30500.0,16.7925,16.8148,16.785,16.7999,30500.0
2012-02-03 13:30:00,22.54,22.55,22.52,22.52,30700.0,16.7999,16.8074,16.785,16.785,30700.0
2012-02-03 14:00:00,22.53,22.55,22.52,22.53,52800.0,16.7925,16.8074,16.785,16.7925,52800.0
2012-02-03 14:30:00,22.53,22.55,22.5,22.52,64900.0,16.7925,16.8074,16.7701,16.785,64900.0
2012-02-03 15:00:00,22.53,22.55,22.5,22.55,69800.0,16.7925,16.8074,16.7701,16.8074,69800.0
2012-02-03 15:30:00,22.55,22.56,22.5,22.53,248200.0,16.8074,16.8148,16.7701,16.7925,248200.0
2012-02-06 09:30:00,22.44,22.48,22.35,22.4,41500.0,16.7254,16.7552,16.6583,16.6956,41500.0
2012-02-06 10:00:00,22.4,22.4,22.3,22.31,45500.0,16.6956,16.6956,16.621,16.6285,45500.0
2012-02-06 10:30:00,22.3,22.31,22.23,22.26,48100.0,16.621,16.6285,16.5689,16.5912,48100.0
2012-02-06 11:00:00,22.26,22.37,22.26,22.34,72700.0,16.5912,16.6732,16.5912,16.6509,72700.0
2012-02-06 11:30:00,22.34,22.42,22.32,22.41,33500.0,16.6509,16.7105,16.6359,16.703,33500.0
2012-02-06 12:00:00,22.41,22.43,22.39,22.42,32800.0,16.703,16.7179,16.6881,16.7105,32800.0
2012-02-06 12:30:00,22.41,22.48,22.41,22.48,43600.0,16.703,16.7552,16.703,16.7552,43600.0
2012-02-06 13:00:00,22.48,22.48,22.43,22.44,42800.0,16.7552,16.7552,16.7179,16.7254,42800.0
2012-02-06 13:30:00,22.44,22.44,22.36,22.38,45700.0,16.7254,16.7254,16.6658,16.6807,45700.0
2012-02-06 14:00:00,22.38,22.39,22.3,22.31,54700.0,16.6807,16.6881,16.621,16.6285,54700.0
2012-02-06 14:30:00,22.31,22.31,22.23,22.25,61900.0,16.6285,16.6285,16.5689,16.5838,61900.0
2012-02-06 15:00:00,22.25,22.26,22.2,22.21,101200.0,16.5838,16.5912,16.5465,16.554,101200.0
2012-02-06 15:30:00,22.21,22.26,22.17,22.21,186300.0,16.554,16.5912,16.5241,16.554,186300.0
2012-02-07 09:30:00,22.15,22.23,22.1,22.23,48900.0,16.5092,16.5689,16.472,16.5689,48900.0
2012-02-07 10:00:00,22.23,22.25,22.14,22.24,49800.0,16.5689,16.5838,16.5018,16.5763,49800.0
2012-02-07 10:30:00,22.25,22.32,22.23,22.32,57100.0,16.5838,16.6359,16.5689,16.6359,57100.0
2012-02-07 11:00:00,22.31,22.42,22.31,22.41,42300.0,16.6285,16.7105,16.6285,16.703,42300.0
2012-02-07 11:30:00,22.42,22.44,22.4,22.42,36500.0,16.7105,16.7254,16.6956,16.7105,36500.0
2012-02-07 12:00:00,22.42,22.42,22.37,22.38,34700.0,16.7105,16.7105,16.6732,16.6807,34700.0
2012-02-07 12:30:00,22.37,22.4,22.36,22.4,40300.0,16.6732,16.6956,16.6658,16.6956,40300.0
2012-02-07 13:00:00,22.4,22.45,22.37,22.39,42900.0,16.6956,16.7328,16.6732,16.6881,42900.0
2012-02-07 13:30:00,22.39,22.42,22.37,22.38,27000.0,16.6881,16.7105,16.6732,16.6807,27000.0
2012-02-07 14:00:00,22.39,22.4,22.37,22.39,43500.0,16.6881,16.6956,16.6732,16.6881,43500.0
2012-02-07 14:30:00,22.4,22.4,22.26,22.27,56500.0,16.6956,16.6956,16.5912,16.5987,56500.0
2012-02-07 15:00:00,22.27,22.41,22.27,22.36,74900.0,16.5987,16.703,16.5987,16.6658,74900.0
2012-02-07 15:30:00,22.37,22.37,22.28,22.31,111800.0,16.6732,16.6732,16.6061,16.6285,111800.0
2012-02-08 09:30:00,22.22,22.33,22.16,22.28,41200.0,16.6356,16.718,16.5907,16.6805,41200.0
2012-02-08 10:00:00,22.28,22.4,22.25,22.39,45400.0,16.6805,16.7704,16.6581,16.7629,45400.0
2012-02-08 10:30:00,22.39,22.4,22.24,22.28,71500.0,16.7629,16.7704,16.6506,16.6805,71500.0
2012-02-08 11:00:00,22.28,22.29,22.07,22.12,65100.0,16.6805,16.688,16.5233,16.5607,65100.0
2012-02-08 11:30:00,22.11,22.17,22.08,22.15,98700.0,16.5533,16.5982,16.5308,16.5832,98700.0
2012-02-08 12:00:00,22.16,22.24,22.16,22.24,41800.0,16.5907,16.6506,16.5907,16.6506,41800.0
2012-02-08 12:30:00,22.23,22.27,22.21,22.27,33500.0,16.6431,16.673,16.6281,16.673,33500.0
2012-02-08 13:00:00,22.27,22.28,22.19,22.24,45100.0,16.673,16.6805,16.6131,16.6506,45100.0
2012-02-08 13:30:00,22.25,22.26,22.21,22.26,49600.0,16.6581,16.6656,16.6281,16.6656,49600.0
2012-02-08 14:00:00,22.26,22.32,22.25,22.29,118100.0,16.6656,16.7105,16.6581,16.688,118100.0
2012-02-08 14:30:00,22.3,22.41,22.29,22.39,105200.0,16.6955,16.7779,16.688,16.7629,105200.0
2012-02-08 15:00:00,22.39,22.39,22.28,22.31,102800.0,16.7629,16.7629,16.6805,16.703,102800.0
2012-02-08 15:30:00,22.3,22.34,22.25,22.32,171200.0,16.6955,16.7255,16.6581,16.7105,171200.0
2012-02-09 09:30:00,22.37,22.46,22.28,22.38,51000.0,16.7479,16.8153,16.6805,16.7554,51000.0
2012-02-09 10:00:00,22.38,22.38,22.12,22.17,56600.0,16.7554,16.7554,16.5607,16.5982,56600.0
2012-02-09 10:30:00,22.17,22.39,22.14,22.38,74300.0,16.5982,16.7629,16.5757,16.7554,74300.0
2012-02-09 11:00:00,22.37,22.39,22.31,22.31,39700.0,16.7479,16.7629,16.703,16.703,39700.0
2012-02-09 11:30:00,22.3,22.39,22.23,22.36,66600.0,16.6955,16.7629,16.6431,16.7404,66600.0
2012-02-09 12:00:00,22.36,22.41,22.35,22.37,51000.0,16.7404,16.7779,16.7329,16.7479,51000.0
2012-02-09 12:30:00,22.37,22.4,22.31,22.39,58400.0,16.7479,16.7704,16.703,16.7629,58400.0
2012-02-09 13:00:00,22.39,22.47,22.36,22.43,97700.0,16.7629,16.8228,16.7404,16.7928,97700.0
2012-02-09 13:30:00,22.43,22.47,22.39,22.44,44600.0,16.7928,16.8228,16.7629,16.8003,44600.0
2012-02-09 14:00:00,22.45,22.45,22.39,22.43,42000.0,16.8078,16.8078,16.7629,16.7928,42000.0
2012-02-09 14:30:00,22.43,22.45,22.39,22.43,41000.0,16.7928,16.8078,16.7629,16.7928,41000.0
2012-02-09 15:00:00,22.43,22.43,22.37,22.38,87600.0,16.7928,16.7928,16.7479,16.7554,87600.0
2012-02-09 15:30:00,22.39,22.42,22.34,22.4,112700.0,16.7629,16.7853,16.7255,16.7704,112700.0
2012-02-10 09:30:00,22.1,22.15,22.0,22.06,55600.0,16.5458,16.5832,16.4709,16.5158,55600.0
2012-02-10 10:00:00,22.05,22.08,21.97,22.06,57500.0,16.5083,16.5308,16.4484,16.5158,57500.0
2012-02-10 10:30:00,22.06,22.18,22.06,22.18,25000.0,16.5158,16.6057,16.5158,16.6057,25000.0
2012-02-10 11:00:00,22.18,22.22,22.13,22.14,36200.0,16.6057,16.6356,16.5682,16.5757,36200.0
2012-02-10 11:30:00,22.15,22.2,22.13,22.16,20400.0,16.5832,16.6206,16.5682,16.5907,20400.0
2012-02-10 12:00:00,22.15,22.16,22.12,22.13,15300.0,16.5832,16.5907,16.5607,16.5682,15300.0
2012-02-10 12:30:00,22.12,22.19,22.12,22.19,28600.0,16.5607,16.6131,16.5607,16.6131,28600.0
2012-02-10 13:00:00,22.19,22.22,22.16,22.18,43600.0,16.6131,16.6356,16.5907,16.6057,43600.0
2012-02-10 13:30:00,22.17,22.17,22.1,22.12,35500.0,16.5982,16.5982,16.5458,16.5607,35500.0
2012-02-10 14:00:00,22.1,22.17,22.1,22.16,29000.0,16.5458,16.5982,16.5458,16.5907,29000.0
2012-02-10 14:30:00,22.15,22.16,22.12,22.13,33100.0,16.5832,16.5907,16.5607,16.5682,33100.0
2012-02-10 15:00:00,22.12,22.13,22.07,22.1,32500.0,16.5607,16.5682,16.5233,16.5458,32500.0
2012-02-10 15:30:00,22.11,22.17,22.03,22.05,129000.0,16.5533,16.5982,16.4934,16.5083,129000.0
2012-02-13 09:30:00,22.22,22.45,22.22,22.35,34500.0,16.6356,16.8078,16.6356,16.7329,34500.0
2012-02-13 10:00:00,22.34,22.45,22.31,22.36,47000.0,16.7255,16.8078,16.703,16.7404,47000.0
2012-02-13 10:30:00,22.37,22.38,22.27,22.37,28700.0,16.7479,16.7554,16.673,16.7479,28700.0
2012-02-13 11:00:00,22.37,22.4,22.23,22.28,70800.0,16.7479,16.7704,16.6431,16.6805,70800.0
2012-02-13 11:30:00,22.29,22.36,22.29,22.3,27800.0,16.688,16.7404,16.688,16.6955,27800.0
2012-02-13 12:00:00,22.3,22.3,22.24,22.24,15800.0,16.6955,16.6955,16.6506,16.6506,15800.0
2012-02-13 12:30:00,22.24,22.28,22.16,22.28,20300.0,16.6506,16.6805,16.5907,16.6805,20300.0
2012-02-13 13:00:00,22.28,22.36,22.28,22.34,18700.0,16.6805,16.7404,16.6805,16.7255,18700.0
2012-02-13 13:30:00,22.34,22.36,22.33,22.35,24700.0,16.7255,16.7404,16.718,16.7329,24700.0
2012-02-13 14:00:00,22.35,22.36,22.31,22.34,24700.0,16.7329,16.7404,16.703,16.7255,24700.0
2012-02-13 14:30:00,22.34,22.36,22.31,22.34,60500.0,16.7255,16.7404,16.703,16.7255,60500.0
2012-02-13 15:00:00,22.35,22.36,22.27,22.35,46700.0,16.7329,16.7404,16.673,16.7329,46700.0
2012-02-13 15:30:00,22.34,22.38,22.27,22.33,84000.0,16.7255,16.7554,16.673,16.718,84000.0
2012-02-14 09:30:00,22.22,22.27,21.92,22.11,41700.0,16.6356,16.673,16.411,16.5533,41700.0
2012-02-14 10:00:00,22.09,22.11,21.92,22.1,61700.0,16.5383,16.5533,16.411,16.5458,61700.0
2012-02-14 10:30:00,22.1,22.17,22.03,22.04,34600.0,16.5458,16.5982,16.4934,16.5008,34600.0
2012-02-14 11:00:00,22.04,22.21,22.04,22.21,28100.0,16.5008,16.6281,16.5008,16.6281,28100.0
2012-02-14 11:30:00,22.2,22.24,22.15,22.16,86400.0,16.6206,16.6506,16.5832,16.5907,86400.0
2012-02-14 12:00:00,22.15,22.17,22.09,22.1,22500.0,16.5832,16.5982,16.5383,16.5458,22500.0
2012-02-14 12:30:00,22.1,22.11,22.01,22.02,25800.0,16.5458,16.5533,16.4784,16.4859,25800.0
2012-02-14 13:00:00,22.02,22.05,21.98,22.03,38600.0,16.4859,16.5083,16.4559,16.4934,38600.0
2012-02-14 13:30:00,22.03,22.09,22.01,22.03,33600.0,16.4934,16.5383,16.4784,16.4934,33600.0
2012-02-14 14:00:00,22.04,22.08,22.01,22.04,38100.0,16.5008,16.5308,16.4784,16.5008,38100.0
2012-02-14 14:30:00,22.03,22.09,22.0,22.07,30200.0,16.4934,16.5383,16.4709,16.5233,30200.0
2012-02-14 15:00:00,22.07,22.1,22.0,22.03,42700.0,16.5233,16.5458,16.4709,16.4934,42700.0
2012-02-14 15:30:00,22.03,22.18,22.02,22.12,157200.0,16.4934,16.6057,16.4859,16.5607,157200.0
2012-02-15 09:30:00,22.18,22.27,22.08,22.26,47900.0,16.6057,16.673,16.5308,16.6656,47900.0
2012-02-15 10:00:00,22.31,22.32,22.14,22.2,35100.0,16.703,16.7105,16.5757,16.6206,35100.0
2012-02-15 10:30:00,22.21,22.23,22.14,22.15,37600.0,16.6281,16.6431,16.5757,16.5832,37600.0
2012-02-15 11:00:00,22.16,22.26,22.16,22.26,29700.0,16.5907,16.6656,16.5907,16.6656,29700.0
2012-02-15 11:30:00,22.25,22.37,22.25,22.35,43200.0,16.6581,16.7479,16.6581,16.7329,43200.0
2012-02-15 12:00:00,22.35,22.36,22.29,22.33,31600.0,16.7329,16.7404,16.688,16.718,31600.0
2012-02-15 12:30:00,22.33,22.33,22.17,22.23,69600.0,16.718,16.718,16.5982,16.6431,69600.0
2012-02-15 13:00:00,22.23,22.3,22.15,22.16,111600.0,16.6431,16.6955,16.5832,16.5907,111600.0
2012-02-15 13:30:00,22.16,22.23,22.11,22.23,41000.0,16.5907,16.6431,16.5533,16.6431,41000.0
2012-02-15 14:00:00,22.23,22.26,22.15,22.26,64900.0,16.6431,16.6656,16.5832,16.6656,64900.0
2012-02-15 14:30:00,22.26,22.27,22.14,22.15,52200.0,16.6656,16.673,16.5757,16.5832,52200.0
2012-02-15 15:00:00,22.14,22.19,22.11,22.14,72100.0,16.5757,16.6131,16.5533,16.5757,72100.0
2012-02-15 15:30:00,22.15,22.2,22.08,22.13,103900.0,16.5832,16.6206,16.5308,16.5682,103900.0
2012-02-16 09:30:00,22.15,22.32,22.09,22.27,42200.0,16.5832,16.7105,16.5383,16.673,42200.0
2012-02-16 10:00:00,22.27,22.46,22.27,22.37,125800.0,16.673,16.8153,16.673,16.7479,125800.0
2012-02-16 10:30:00,22.39,22.49,22.38,22.41,102600.0,16.7629,16.8378,16.7554,16.7779,102600.0
2012-02-16 11:00:00,22.4,22.54,22.4,22.51,70000.0,16.7704,16.8752,16.7704,16.8527,70000.0
2012-02-16 11:30:00,22.52,22.74,22.46,22.67,100200.0,16.8602,17.0249,16.8153,16.9725,100200.0
2012-02-16 12:00:00,22.67,22.71,22.57,22.58,64500.0,16.9725,17.0025,16.8976,16.9051,64500.0
2012-02-16 12:30:00,22.58,22.61,22.55,22.6,53200.0,16.9051,16.9276,16.8827,16.9201,53200.0
2012-02-16 13:00:00,22.6,22.61,22.57,22.6,67900.0,16.9201,16.9276,16.8976,16.9201,67900.0
2012-02-16 13:30:00,22.6,22.62,22.57,22.59,68300.0,16.9201,16.9351,16.8976,16.9126,68300.0
2012-02-16 14:00:00,22.59,22.67,22.58,22.64,82800.0,16.9126,16.9725,16.9051,16.9501,82800.0
2012-02-16 14:30:00,22.64,22.74,22.63,22.74,77300.0,16.9501,17.0249,16.9426,17.0249,77300.0
2012-02-16 15:00:00,22.74,22.75,22.67,22.74,85700.0,17.0249,17.0324,16.9725,17.0249,85700.0
2012-02-16 15:30:00,22.73,22.77,22.63,22.65,280000.0,17.0174,17.0474,16.9426,16.9575,280000.0
2012-02-17 09:30:00,22.78,22.79,22.57,22.71,63100.0,17.0549,17.0624,16.8976,17.0025,63100.0
2012-02-17 10:00:00,22.7,22.76,22.59,22.72,49200.0,16.995,17.0399,16.9126,17.0099,49200.0
2012-02-17 10:30:00,22.72,22.72,22.64,22.69,39200.0,17.0099,17.0099,16.9501,16.9875,39200.0
2012-02-17 11:00:00,22.69,22.71,22.64,22.68,35100.0,16.9875,17.0025,16.9501,16.98,35100.0
2012-02-17 11:30:00,22.68,22.73,22.67,22.72,33900.0,16.98,17.0174,16.9725,17.0099,33900.0
2012-02-17 12:00:00,22.73,22.76,22.72,22.73,19400.0,17.0174,17.0399,17.0099,17.0174,19400.0
2012-02-17 12:30:00,22.73,22.73,22.68,22.68,27100.0,17.0174,17.0174,16.98,16.98,27100.0
2012-02-17 13:00:00,22.68,22.68,22.64,22.65,45800.0,16.98,16.98,16.9501,16.9575,45800.0
2012-02-17 13:30:00,22.65,22.66,22.64,22.66,20000.0,16.9575,16.965,16.9501,16.965,20000.0
2012-02-17 14:00:00,22.66,22.68,22.65,22.66,25200.0,16.965,16.98,16.9575,16.965,25200.0
2012-02-17 14:30:00,22.66,22.72,22.66,22.68,48800.0,16.965,17.0099,16.965,16.98,48800.0
2012-02-17 15:00:00,22.68,22.69,22.63,22.69,55200.0,16.98,16.9875,16.9426,16.9875,55200.0
2012-02-17 15:30:00,22.69,22.72,22.65,22.67,87800.0,16.9875,17.0099,16.9575,16.9725,87800.0
2012-02-21 09:30:00,22.75,22.75,22.46,22.48,57300.0,17.0324,17.0324,16.8153,16.8303,57300.0
2012-02-21 10:00:00,22.49,22.62,22.48,22.61,41200.0,16.8378,16.9351,16.8303,16.9276,41200.0
2012-02-21 10:30:00,22.6,22.73,22.6,22.72,60300.0,16.9201,17.0174,16.9201,17.0099,60300.0
2012-02-21 11:00:00,22.72,22.73,22.68,22.71,61700.0,17.0099,17.0174,16.98,17.0025,61700.0
2012-02-21 11:30:00,22.7,22.7,22.59,22.6,66400.0,16.995,16.995,16.9126,16.9201,66400.0
2012-02-21 12:00:00,22.6,22.65,22.56,22.6,102800.0,16.9201,16.9575,16.8902,16.9201,102800.0
2012-02-21 12:30:00,22.6,22.6,22.56,22.56,27000.0,16.9201,16.9201,16.8902,16.8902,27000.0
2012-02-21 13:00:00,22.56,22.58,22.53,22.55,46400.0,16.8902,16.9051,16.8677,16.8827,46400.0
2012-02-21 13:30:00,22.55,22.55,22.44,22.46,37000.0,16.8827,16.8827,16.8003,16.8153,37000.0
2012-02-21 14:00:00,22.47,22.5,22.4,22.42,50300.0,16.8228,16.8452,16.7704,16.7853,50300.0
2012-02-21 14:30:00,22.41,22.43,22.27,22.29,69700.0,16.7779,16.7928,16.673,16.688,69700.0
2012-02-21 15:00:00,22.29,22.33,22.25,22.31,92800.0,16.688,16.718,16.6581,16.703,92800.0
2012-02-21 15:30:00,22.3,22.34,22.22,22.32,240500.0,16.6955,16.7255,16.6356,16.7105,240500.0
2012-02-22 09:30:00,22.29,22.29,22.1,22.15,51700.0,16.688,16.688,16.5458,16.5832,51700.0
2012-02-22 10:00:00,22.14,22.25,22.07,22.19,91600.0,16.5757,16.6581,16.5233,16.6131,91600.0
2012-02-22 10:30:00,22.19,22.22,22.11,22.15,47900.0,16.6131,16.6356,16.5533,16.5832,47900.0
2012-02-22 11:00:00,22.16,22.2,22.04,22.09,58400.0,16.5907,16.6206,16.5008,16.5383,58400.0
2012-02-22 11:30:00,22.09,22.1,22.0,22.03,48700.0,16.5383,16.5458,16.4709,16.4934,48700.0
2012-02-22 12:00:00,22.03,22.03,21.97,21.97,67400.0,16.4934,16.4934,16.4484,16.4484,67400.0
2012-02-22 12:30:00,21.97,21.98,21.95,21.96,46300.0,16.4484,16.4559,16.4335,16.441,46300.0
2012-02-22 13:00:00,21.95,22.0,21.93,21.95,52900.0,16.4335,16.4709,16.4185,16.4335,52900.0
2012-02-22 13:30:00,21.95,21.98,21.89,21.92,38000.0,16.4335,16.4559,16.3885,16.411,38000.0
2012-02-22 14:00:00,21.92,21.94,21.91,21.92,70500.0,16.411,16.426,16.4035,16.411,70500.0
2012-02-22 14:30:00,21.93,21.93,21.79,21.8,98300.0,16.4185,16.4185,16.3137,16.3212,98300.0
2012-02-22 15:00:00,21.8,21.89,21.77,21.88,79100.0,16.3212,16.3885,16.2987,16.3811,79100.0
2012-02-22 15:30:00,21.88,21.91,21.8,21.82,108600.0,16.3811,16.4035,16.3212,16.3361,108600.0
2012-02-23 09:30:00,21.88,21.89,21.71,21.72,46800.0,16.3811,16.3885,16.2538,16.2613,46800.0
2012-02-23 10:00:00,21.73,21.89,21.7,21.89,70900.0,16.2688,16.3885,16.2463,16.3885,70900.0
2012-02-23 10:30:00,21.89,22.02,21.88,22.02,63200.0,16.3885,16.4859,16.3811,16.4859,63200.0
2012-02-23 11:00:00,22.01,22.09,21.99,22.06,78600.0,16.4784,16.5383,16.4634,16.5158,78600.0
2012-02-23 11:30:00,22.06,22.07,21.99,21.99,31200.0,16.5158,16.5233,16.4634,16.4634,31200.0
2012-02-23 12:00:00,22.0,22.08,22.0,22.06,63700.0,16.4709,16.5308,16.4709,16.5158,63700.0
2012-02-23 12:30:00,22.06,22.15,22.03,22.04,73800.0,16.5158,16.5832,16.4934,16.5008,73800.0
2012-02-23 13:00:00,22.04,22.09,21.99,22.07,58100.0,16.5008,16.5383,16.4634,16.5233,58100.0
2012-02-23 13:30:00,22.07,22.14,22.06,22.1,109400.0,16.5233,16.5757,16.5158,16.5458,109400.0
2012-02-23 14:00:00,22.11,22.14,22.09,22.11,63200.0,16.5533,16.5757,16.5383,16.5533,63200.0
2012-02-23 14:30:00,22.11,22.13,22.08,22.08,131600.0,16.5533,16.5682,16.5308,16.5308,131600.0
2012-02-23 15:00:00,22.08,22.13,22.02,22.04,88500.0,16.5308,16.5682,16.4859,16.5008,88500.0
2012-02-23 15:30:00,22.05,22.1,22.03,22.09,131400.0,16.5083,16.5458,16.4934,16.5383,131400.0
2012-02-24 09:30:00,22.09,22.12,21.87,22.05,44600.0,16.5383,16.5607,16.3736,16.5083,44600.0
2012-02-24 10:00:00,22.05,22.08,21.9,21.95,62400.0,16.5083,16.5308,16.396,16.4335,62400.0
2012-02-24 10:30:00,21.96,22.0,21.93,21.93,68100.0,16.441,16.4709,16.4185,16.4185,68100.0
2012-02-24 11:00:00,21.94,22.02,21.94,22.02,27900.0,16.426,16.4859,16.426,16.4859,27900.0
2012-02-24 11:30:00,22.03,22.11,21.99,22.1,32700.0,16.4934,16.5533,16.4634,16.5458,32700.0
2012-02-24 12:00:00,22.11,22.22,22.11,22.21,42300.0,16.5533,16.6356,16.5533,16.6281,42300.0
2012-02-24 12:30:00,22.21,22.21,22.14,22.15,59200.0,16.6281,16.6281,16.5757,16.5832,59200.0
2012-02-24 13:00:00,22.16,22.21,22.15,22.17,57500.0,16.5907,16.6281,16.5832,16.5982,57500.0
2012-02-24 13:30:00,22.17,22.2,22.14,22.19,38400.0,16.5982,16.6206,16.5757,16.6131,38400.0
2012-02-24 14:00:00,22.19,22.21,22.12,22.13,40700.0,16.6131,16.6281,16.5607,16.5682,40700.0
2012-02-24 14:30:00,22.12,22.12,22.05,22.08,48700.0,16.5607,16.5607,16.5083,16.5308,48700.0
2012-02-24 15:00:00,22.08,22.13,22.08,22.12,41900.0,16.5308,16.5682,16.5308,16.5607,41900.0
2012-02-24 15:30:00,22.12,22.14,22.07,22.07,80200.0,16.5607,16.5757,16.5233,16.5233,80200.0
2012-02-27 09:30:00,21.85,21.96,21.78,21.94,53200.0,16.3586,16.441,16.3062,16.426,53200.0
2012-02-27 10:00:00,21.94,22.05,21.89,22.03,41800.0,16.426,16.5083,16.3885,16.4934,41800.0
2012-02-27 10:30:00,22.03,22.16,22.0,22.08,25400.0,16.4934,16.5907,16.4709,16.5308,25400.0
2012-02-27 11:00:00,22.1,22.28,22.1,22.22,44900.0,16.5458,16.6805,16.5458,16.6356,44900.0
2012-02-27 11:30:00,22.22,22.27,22.22,22.27,20200.0,16.6356,16.673,16.6356,16.673,20200.0
2012-02-27 12:00:00,22.27,22.31,22.24,22.26,21400.0,16.673,16.703,16.6506,16.6656,21400.0
2012-02-27 12:30:00,22.26,22.37,22.23,22.29,39600.0,16.6656,16.7479,16.6431,16.688,39600.0
2012-02-27 13:00:00,22.29,22.3,22.24,22.25,30400.0,16.688,16.6955,16.6506,16.6581,30400.0
2012-02-27 13:30:00,22.25,22.31,22.24,22.28,38700.0,16.6581,16.703,16.6506,16.6805,38700.0
2012-02-27 14:00:00,22.29,22.31,22.27,22.27,69300.0,16.688,16.703,16.673,16.673,69300.0
2012-02-27 14:30:00,22.27,22.3,22.27,22.28,40600.0,16.673,16.6955,16.673,16.6805,40600.0
2012-02-27 15:00:00,22.28,22.34,22.23,22.25,100700.0,16.6805,16.7255,16.6431,16.6581,100700.0
2012-02-27 15:30:00,22.25,22.34,22.25,22.27,103800.0,16.6581,16.7255,16.6581,16.673,103800.0
2012-02-28 09:30:00,22.25,22.39,22.09,22.23,35900.0,16.6581,16.7629,16.5383,16.6431,35900.0
2012-02-28 10:00:00,22.25,22.28,22.11,22.18,57700.0,16.6581,16.6805,16.5533,16.6057,57700.0
2012-02-28 10:30:00,22.19,22.36,22.19,22.36,30600.0,16.6131,16.7404,16.6131,16.7404,30600.0
2012-02-28 11:00:00,22.35,22.39,22.3,22.3,36600.0,16.7329,16.7629,16.6955,16.6955,36600.0
2012-02-28 11:30:00,22.3,22.32,22.24,22.3,22400.0,16.6955,16.7105,16.6506,16.6955,22400.0
2012-02-28 12:00:00,22.3,22.31,22.21,22.22,23400.0,16.6955,16.703,16.6281,16.6356,23400.0
2012-02-28 12:30:00,22.23,22.33,22.2,22.33,23100.0,16.6431,16.718,16.6206,16.718,23100.0
2012-02-28 13:00:00,22.33,22.34,22.27,22.27,17900.0,16.718,16.7255,16.673,16.673,17900.0
2012-02-28 13:30:00,22.27,22.27,22.13,22.18,61800.0,16.673,16.673,16.5682,16.6057,61800.0
2012-02-28 14:00:00,22.17,22.2,22.14,22.16,33500.0,16.5982,16.6206,16.5757,16.5907,33500.0
2012-02-28 14:30:00,22.15,22.24,22.14,22.19,33000.0,16.5832,16.6506,16.5757,16.6131,33000.0
2012-02-28 15:00:00,22.18,22.22,22.13,22.18,35100.0,16.6057,16.6356,16.5682,16.6057,35100.0
2012-02-28 15:30:00,22.18,22.21,22.12,22.14,108700.0,16.6057,16.6281,16.5607,16.5757,108700.0
2012-02-29 09:30:00,22.18,22.42,22.15,22.28,29200.0,16.6057,16.7853,16.5832,16.6805,29200.0
2012-02-29 10:00:00,22.28,22.32,22.16,22.19,78000.0,16.6805,16.7105,16.5907,16.6131,78000.0
2012-02-29 10:30:00,22.18,22.18,21.86,22.1,73500.0,16.6057,16.6057,16.3661,16.5458,73500.0
2012-02-29 11:00:00,22.1,22.15,21.93,21.93,30400.0,16.5458,16.5832,16.4185,16.4185,30400.0
2012-02-29 11:30:00,21.92,22.15,21.9,22.08,38400.0,16.411,16.5832,16.396,16.5308,38400.0
2012-02-29 12:00:00,22.08,22.08,21.99,22.06,44700.0,16.5308,16.5308,16.4634,16.5158,44700.0
2012-02-29 12:30:00,22.05,22.09,22.03,22.05,41500.0,16.5083,16.5383,16.4934,16.5083,41500.0
2012-02-29 13:00:00,22.05,22.13,22.04,22.09,65800.0,16.5083,16.5682,16.5008,16.5383,65800.0
2012-02-29 13:30:00,22.1,22.2,22.08,22.2,46900.0,16.5458,16.6206,16.5308,16.6206,46900.0
2012-02-29 14:00:00,22.2,22.23,22.15,22.2,48500.0,16.6206,16.6431,16.5832,16.6206,48500.0
2012-02-29 14:30:00,22.19,22.26,22.16,22.21,70300.0,16.6131,16.6656,16.5907,16.6281,70300.0
2012-02-29 15:00:00,22.21,22.21,22.08,22.1,68100.0,16.6281,16.6281,16.5308,16.5458,68100.0
2012-02-29 15:30:00,22.1,22.19,22.05,22.12,209700.0,16.5458,16.6131,16.5083,16.5607,209700.0
2012-03-01 09:30:00,22.21,22.49,22.21,22.47,45600.0,16.6281,16.8378,16.6281,16.8228,45600.0
2012-03-01 10:00:00,22.45,22.59,22.39,22.53,127000.0,16.8078,16.9126,16.7629,16.8677,127000.0
2012-03-01 10:30:00,22.53,22.66,22.49,22.64,81300.0,16.8677,16.965,16.8378,16.9501,81300.0
2012-03-01 11:00:00,22.63,22.67,22.51,22.67,92100.0,16.9426,16.9725,16.8527,16.9725,92100.0
2012-03-01 11:30:00,22.67,22.75,22.66,22.75,104800.0,16.9725,17.0324,16.965,17.0324,104800.0
2012-03-01 12:00:00,22.74,22.8,22.72,22.78,70700.0,17.0249,17.0698,17.0099,17.0549,70700.0
2012-03-01 12:30:00,22.78,22.79,22.72,22.75,143500.0,17.0549,17.0624,17.0099,17.0324,143500.0
2012-03-01 13:00:00,22.75,22.95,22.73,22.95,112200.0,17.0324,17.1821,17.0174,17.1821,112200.0
2012-03-01 13:30:00,22.95,23.06,22.94,23.01,144900.0,17.1821,17.2645,17.1747,17.2271,144900.0
2012-03-01 14:00:00,23.01,23.03,22.79,22.8,124300.0,17.2271,17.242,17.0624,17.0698,124300.0
2012-03-01 14:30:00,22.8,22.8,22.69,22.77,157100.0,17.0698,17.0698,16.9875,17.0474,157100.0
2012-03-01 15:00:00,22.77,22.78,22.56,22.63,148400.0,17.0474,17.0549,16.8902,16.9426,148400.0
2012-03-01 15:30:00,22.64,22.74,22.59,22.73,164600.0,16.9501,17.0249,16.9126,17.0174,164600.0
2012-03-02 09:30:00,22.66,22.73,22.56,22.57,55400.0,16.965,17.0174,16.8902,16.8976,55400.0
2012-03-02 10:00:00,22.58,22.76,22.53,22.73,77000.0,16.9051,17.0399,16.8677,17.0174,77000.0
2012-03-02 10:30:00,22.74,22.74,22.64,22.67,58900.0,17.0249,17.0249,16.9501,16.9725,58900.0
2012-03-02 11:00:00,22.67,22.68,22.61,22.67,75600.0,16.9725,16.98,16.9276,16.9725,75600.0
2012-03-02 11:30:00,22.66,22.68,22.51,22.56,120100.0,16.965,16.98,16.8527,16.8902,120100.0
2012-03-02 12:00:00,22.56,22.62,22.51,22.61,98300.0,16.8902,16.9351,16.8527,16.9276,98300.0
2012-03-02 12:30:00,22.61,22.61,22.55,22.57,41600.0,16.9276,16.9276,16.8827,16.8976,41600.0
2012-03-02 13:00:00,22.57,22.58,22.45,22.56,86100.0,16.8976,16.9051,16.8078,16.8902,86100.0
2012-03-02 13:30:00,22.57,22.62,22.52,22.55,53900.0,16.8976,16.9351,16.8602,16.8827,53900.0
2012-03-02 14:00:00,22.55,22.55,22.49,22.55,66000.0,16.8827,16.8827,16.8378,16.8827,66000.0
2012-03-02 14:30:00,22.55,22.61,22.52,22.59,57700.0,16.8827,16.9276,16.8602,16.9126,57700.0
2012-03-02 15:00:00,22.59,22.6,22.5,22.5,74500.0,16.9126,16.9201,16.8452,16.8452,74500.0
2012-03-02 15:30:00,22.5,22.54,22.47,22.5,206000.0,16.8452,16.8752,16.8228,16.8452,206000.0
2012-03-05 09:30:00,22.39,22.39,22.0,22.2,106100.0,16.7629,16.7629,16.4709,16.6206,106100.0
2012-03-05 10:00:00,22.21,22.32,22.14,22.16,160800.0,16.6281,16.7105,16.5757,16.5907,160800.0
2012-03-05 10:30:00,22.15,22.24,22.1,22.2,98800.0,16.5832,16.6506,16.5458,16.6206,98800.0
2012-03-05 11:00:00,22.2,22.28,22.12,22.16,69300.0,16.6206,16.6805,16.5607,16.5907,69300.0
2012-03-05 11:30:00,22.16,22.18,22.11,22.11,54300.0,16.5907,16.6057,16.5533,16.5533,54300.0
2012-03-05 12:00:00,22.11,22.13,22.02,22.04,60600.0,16.5533,16.5682,16.4859,16.5008,60600.0
2012-03-05 12:30:00,22.04,22.04,21.95,21.95,51400.0,16.5008,16.5008,16.4335,16.4335,51400.0
2012-03-05 13:00:00,21.95,22.05,21.95,22.05,152800.0,16.4335,16.5083,16.4335,16.5083,152800.0
2012-03-05 13:30:00,22.05,22.07,21.98,22.03,55800.0,16.5083,16.5233,16.4559,16.4934,55800.0
2012-03-05 14:00:00,22.03,22.14,22.02,22.14,63700.0,16.4934,16.5757,16.4859,16.5757,63700.0
2012-03-05 14:30:00,22.14,22.21,22.1,22.18,94600.0,16.5757,16.6281,16.5458,16.6057,94600.0
2012-03-05 15:00:00,22.18,22.21,22.13,22.13,75500.0,16.6057,16.6281,16.5682,16.5682,75500.0
2012-03-05 15:30:00,22.14,22.15,22.05,22.09,210800.0,16.5757,16.5832,16.5083,16.5383,210800.0
2012-03-06 09:30:00,21.88,21.89,21.52,21.54,112400.0,16.3811,16.3885,16.1115,16.1265,112400.0
2012-03-06 10:00:00,21.55,21.68,21.54,21.68,148600.0,16.134,16.2313,16.1265,16.2313,148600.0
2012-03-06 10:30:00,21.67,21.71,21.46,21.46,104500.0,16.2238,16.2538,16.0666,16.0666,104500.0
2012-03-06 11:00:00,21.46,21.52,21.44,21.5,99000.0,16.0666,16.1115,16.0516,16.0966,99000.0
2012-03-06 11:30:00,21.5,21.5,21.39,21.41,71200.0,16.0966,16.0966,16.0142,16.0292,71200.0
2012-03-06 12:00:00,21.41,21.43,21.3,21.32,71700.0,16.0292,16.0442,15.9468,15.9618,71700.0
2012-03-06 12:30:00,21.33,21.37,21.3,21.32,83600.0,15.9693,15.9992,15.9468,15.9618,83600.0
2012-03-06 13:00:00,21.32,21.33,21.17,21.18,77100.0,15.9618,15.9693,15.8495,15.857,77100.0
2012-03-06 13:30:00,21.19,21.29,21.19,21.29,87000.0,15.8645,15.9393,15.8645,15.9393,87000.0
2012-03-06 14:00:00,21.28,21.38,21.27,21.28,119200.0,15.9319,16.0067,15.9244,15.9319,119200.0
2012-03-06 14:30:00,21.28,21.33,21.22,21.24,151900.0,15.9319,15.9693,15.8869,15.9019,151900.0
2012-03-06 15:00:00,21.24,21.37,21.24,21.29,71100.0,15.9019,15.9992,15.9019,15.9393,71100.0
2012-03-06 15:30:00,21.3,21.37,21.23,21.33,178800.0,15.9468,15.9992,15.8944,15.9693,178800.0
2012-03-07 09:30:00,21.44,21.54,21.3,21.47,56800.0,16.0516,16.1265,15.9468,16.0741,56800.0
2012-03-07 10:00:00,21.47,21.51,21.31,21.35,241800.0,16.0741,16.104,15.9543,15.9843,241800.0
2012-03-07 10:30:00,21.35,21.43,21.35,21.39,64500.0,15.9843,16.0442,15.9843,16.0142,64500.0
2012-03-07 11:00:00,21.39,21.53,21.38,21.49,87700.0,16.0142,16.119,16.0067,16.0891,87700.0
2012-03-07 11:30:00,21.5,21.51,21.46,21.49,48400.0,16.0966,16.104,16.0666,16.0891,48400.0
2012-03-07 12:00:00,21.5,21.53,21.42,21.43,81200.0,16.0966,16.119,16.0367,16.0442,81200.0
2012-03-07 12:30:00,21.43,21.57,21.4,21.55,107700.0,16.0442,16.149,16.0217,16.134,107700.0
2012-03-07 13:00:00,21.56,21.58,21.52,21.58,65100.0,16.1415,16.1565,16.1115,16.1565,65100.0
2012-03-07 13:30:00,21.58,21.61,21.55,21.57,69300.0,16.1565,16.1789,16.134,16.149,69300.0
2012-03-07 14:00:00,21.59,21.63,21.54,21.56,53300.0,16.1639,16.1939,16.1265,16.1415,53300.0
2012-03-07 14:30:00,21.56,21.57,21.5,21.56,57000.0,16.1415,16.149,16.0966,16.1415,57000.0
2012-03-07 15:00:00,21.57,21.59,21.53,21.53,78700.0,16.149,16.1639,16.119,16.119,78700.0
2012-03-07 15:30:00,21.53,21.57,21.49,21.53,153900.0,16.119,16.149,16.0891,16.119,153900.0
2012-03-08 09:30:00,21.72,21.92,21.61,21.66,30900.0,16.2613,16.411,16.1789,16.2164,30900.0
2012-03-08 10:00:00,21.67,21.68,21.49,21.63,81000.0,16.2238,16.2313,16.0891,16.1939,81000.0
2012-03-08 10:30:00,21.63,21.86,21.62,21.86,85600.0,16.1939,16.3661,16.1864,16.3661,85600.0
2012-03-08 11:00:00,21.87,21.97,21.86,21.94,56800.0,16.3736,16.4484,16.3661,16.426,56800.0
2012-03-08 11:30:00,21.94,21.98,21.93,21.97,27200.0,16.426,16.4559,16.4185,16.4484,27200.0
2012-03-08 12:00:00,21.97,22.01,21.92,21.92,31600.0,16.4484,16.4784,16.411,16.411,31600.0
2012-03-08 12:30:00,21.92,21.92,21.89,21.91,30600.0,16.411,16.411,16.3885,16.4035,30600.0
2012-03-08 13:00:00,21.91,21.94,21.9,21.91,43500.0,16.4035,16.426,16.396,16.4035,43500.0
2012-03-08 13:30:00,21.91,21.94,21.91,21.91,34500.0,16.4035,16.426,16.4035,16.4035,34500.0
2012-03-08 14:00:00,21.92,21.95,21.9,21.94,42500.0,16.411,16.4335,16.396,16.426,42500.0
2012-03-08 14:30:00,21.94,22.03,21.92,22.0,46900.0,16.426,16.4934,16.411,16.4709,46900.0
2012-03-08 15:00:00,22.0,22.06,21.97,22.04,98000.0,16.4709,16.5158,16.4484,16.5008,98000.0
2012-03-08 15:30:00,22.05,22.44,22.04,22.05,426600.0,16.5083,16.8003,16.5008,16.5083,426600.0
2012-03-09 09:30:00,22.09,22.25,22.07,22.17,21000.0,16.5383,16.6581,16.5233,16.5982,21000.0
2012-03-09 10:00:00,22.18,22.46,22.18,22.39,68200.0,16.6057,16.8153,16.6057,16.7629,68200.0
2012-03-09 10:30:00,22.41,22.5,22.41,22.44,47200.0,16.7779,16.8452,16.7779,16.8003,47200.0
2012-03-09 11:00:00,22.45,22.49,22.42,22.43,35900.0,16.8078,16.8378,16.7853,16.7928,35900.0
2012-03-09 11:30:00,22.43,22.48,22.4,22.47,29200.0,16.7928,16.8303,16.7704,16.8228,29200.0
2012-03-09 12:00:00,22.48,22.5,22.45,22.47,43500.0,16.8303,16.8452,16.8078,16.8228,43500.0
2012-03-09 12:30:00,22.48,22.5,22.47,22.48,27300.0,16.8303,16.8452,16.8228,16.8303,27300.0
2012-03-09 13:00:00,22.48,22.5,22.46,22.49,56600.0,16.8303,16.8452,16.8153,16.8378,56600.0
2012-03-09 13:30:00,22.49,22.56,22.47,22.53,100000.0,16.8378,16.8902,16.8228,16.8677,100000.0
2012-03-09 14:00:00,22.54,22.56,22.49,22.5,33800.0,16.8752,16.8902,16.8378,16.8452,33800.0
2012-03-09 14:30:00,22.51,22.51,22.35,22.37,78300.0,16.8527,16.8527,16.7329,16.7479,78300.0
2012-03-09 15:00:00,22.38,22.51,22.38,22.51,52900.0,16.7554,16.8527,16.7554,16.8527,52900.0
2012-03-09 15:30:00,22.51,22.53,22.46,22.53,132500.0,16.8527,16.8677,16.8153,16.8677,132500.0
2012-03-12 09:30:00,22.56,22.56,22.34,22.45,38100.0,16.8902,16.8902,16.7255,16.8078,38100.0
2012-03-12 10:00:00,22.45,22.49,22.37,22.48,99100.0,16.8078,16.8378,16.7479,16.8303,99100.0
2012-03-12 10:30:00,22.47,22.54,22.43,22.54,63600.0,16.8228,16.8752,16.7928,16.8752,63600.0
2012-03-12 11:00:00,22.54,22.56,22.39,22.4,73900.0,16.8752,16.8902,16.7629,16.7704,73900.0
2012-03-12 11:30:00,22.4,22.47,22.39,22.46,53800.0,16.7704,16.8228,16.7629,16.8153,53800.0
2012-03-12 12:00:00,22.46,22.56,22.43,22.53,32000.0,16.8153,16.8902,16.7928,16.8677,32000.0
2012-03-12 12:30:00,22.52,22.54,22.48,22.51,29900.0,16.8602,16.8752,16.8303,16.8527,29900.0
2012-03-12 13:00:00,22.51,22.59,22.51,22.58,27600.0,16.8527,16.9126,16.8527,16.9051,27600.0
2012-03-12 13:30:00,22.58,22.63,22.53,22.54,64100.0,16.9051,16.9426,16.8677,16.8752,64100.0
2012-03-12 14:00:00,22.54,22.55,22.5,22.51,13600.0,16.8752,16.8827,16.8452,16.8527,13600.0
2012-03-12 14:30:00,22.51,22.51,22.48,22.5,17900.0,16.8527,16.8527,16.8303,16.8452,17900.0
2012-03-12 15:00:00,22.51,22.52,22.47,22.49,43300.0,16.8527,16.8602,16.8228,16.8378,43300.0
2012-03-12 15:30:00,22.49,22.54,22.45,22.52,105900.0,16.8378,16.8752,16.8078,16.8602,105900.0
2012-03-13 09:30:00,22.66,22.76,22.63,22.71,24100.0,16.965,17.0399,16.9426,17.0025,24100.0
2012-03-13 10:00:00,22.71,22.81,22.7,22.79,89700.0,17.0025,17.0773,16.995,17.0624,89700.0
2012-03-13 10:30:00,22.8,23.09,22.79,23.04,190200.0,17.0698,17.287,17.0624,17.2495,190200.0
2012-03-13 11:00:00,23.04,23.1,23.04,23.08,91000.0,17.2495,17.2944,17.2495,17.2795,91000.0
2012-03-13 11:30:00,23.07,23.15,23.03,23.03,82000.0,17.272,17.3319,17.242,17.242,82000.0
2012-03-13 12:00:00,23.04,23.09,23.03,23.05,29200.0,17.2495,17.287,17.242,17.257,29200.0
2012-03-13 12:30:00,23.05,23.1,23.04,23.09,31400.0,17.257,17.2944,17.2495,17.287,31400.0
2012-03-13 13:00:00,23.08,23.12,23.06,23.08,57100.0,17.2795,17.3094,17.2645,17.2795,57100.0
2012-03-13 13:30:00,23.07,23.08,23.04,23.07,43000.0,17.272,17.2795,17.2495,17.272,43000.0
2012-03-13 14:00:00,23.06,23.1,23.0,23.05,76600.0,17.2645,17.2944,17.2196,17.257,76600.0
2012-03-13 14:30:00,23.06,23.1,23.03,23.08,89500.0,17.2645,17.2944,17.242,17.2795,89500.0
2012-03-13 15:00:00,23.08,23.55,23.06,23.46,176700.0,17.2795,17.6314,17.2645,17.564,176700.0
2012-03-13 15:30:00,23.46,23.61,23.42,23.61,340000.0,17.564,17.6763,17.534,17.6763,340000.0
2012-03-14 09:30:00,23.54,23.7,23.4,23.65,81000.0,17.6239,17.7437,17.519,17.7062,81000.0
2012-03-14 10:00:00,23.66,23.81,23.51,23.52,100500.0,17.7137,17.826,17.6014,17.6089,100500.0
2012-03-14 10:30:00,23.52,23.56,23.34,23.38,48600.0,17.6089,17.6388,17.4741,17.5041,48600.0
2012-03-14 11:00:00,23.4,23.56,23.35,23.47,100100.0,17.519,17.6388,17.4816,17.5715,100100.0
2012-03-14 11:30:00,23.47,23.61,23.47,23.61,52900.0,17.5715,17.6763,17.5715,17.6763,52900.0
2012-03-14 12:00:00,23.61,23.66,23.56,23.64,27800.0,17.6763,17.7137,17.6388,17.6987,27800.0
2012-03-14 12:30:00,23.63,23.7,23.62,23.69,35600.0,17.6912,17.7437,17.6838,17.7362,35600.0
2012-03-14 13:00:00,23.69,23.86,23.69,23.85,56100.0,17.7362,17.8634,17.7362,17.856,56100.0
2012-03-14 13:30:00,23.85,23.85,23.59,23.61,88900.0,17.856,17.856,17.6613,17.6763,88900.0
2012-03-14 14:00:00,23.61,23.71,23.53,23.6,43100.0,17.6763,17.7511,17.6164,17.6688,43100.0
2012-03-14 14:30:00,23.6,23.67,23.56,23.67,46100.0,17.6688,17.7212,17.6388,17.7212,46100.0
2012-03-14 15:00:00,23.66,23.68,23.55,23.67,75200.0,17.7137,17.7287,17.6314,17.7212,75200.0
2012-03-14 15:30:00,23.67,23.71,23.65,23.67,105400.0,17.7212,17.7511,17.7062,17.7212,105400.0
2012-03-15 09:30:00,23.74,23.84,23.6,23.84,25400.0,17.7736,17.8485,17.6688,17.8485,25400.0
2012-03-15 10:00:00,23.82,23.99,23.79,23.95,152600.0,17.8335,17.9608,17.811,17.9308,152600.0
2012-03-15 10:30:00,23.95,24.15,23.95,24.05,190700.0,17.9308,18.0806,17.9308,18.0057,190700.0
2012-03-15 11:00:00,24.06,24.12,24.0,24.11,64400.0,18.0132,18.0581,17.9683,18.0506,64400.0
2012-03-15 11:30:00,24.11,24.3,24.11,24.24,86600.0,18.0506,18.1929,18.0506,18.1479,86600.0
2012-03-15 12:00:00,24.24,24.38,24.21,24.27,97600.0,18.1479,18.2528,18.1255,18.1704,97600.0
2012-03-15 12:30:00,24.27,24.36,24.24,24.24,80800.0,18.1704,18.2378,18.1479,18.1479,80800.0
2012-03-15 13:00:00,24.23,24.32,24.14,24.15,117500.0,18.1405,18.2078,18.0731,18.0806,117500.0
2012-03-15 13:30:00,24.15,24.25,24.14,24.25,48500.0,18.0806,18.1554,18.0731,18.1554,48500.0
2012-03-15 14:00:00,24.23,24.31,24.21,24.22,44800.0,18.1405,18.2003,18.1255,18.133,44800.0
2012-03-15 14:30:00,24.22,24.22,24.14,24.2,141400.0,18.133,18.133,18.0731,18.118,141400.0
2012-03-15 15:00:00,24.2,24.25,24.2,24.24,87200.0,18.118,18.1554,18.118,18.1479,87200.0
2012-03-15 15:30:00,24.24,24.26,24.16,24.22,170500.0,18.1479,18.1629,18.088,18.133,170500.0
2012-03-16 09:30:00,24.24,24.39,23.95,23.98,229300.0,18.1479,18.2602,17.9308,17.9533,229300.0
2012-03-16 10:00:00,23.99,24.02,23.89,23.93,122700.0,17.9608,17.9832,17.8859,17.9158,122700.0
2012-03-16 10:30:00,23.93,24.19,23.92,24.19,74300.0,17.9158,18.1105,17.9084,18.1105,74300.0
2012-03-16 11:00:00,24.19,24.22,24.04,24.05,72400.0,18.1105,18.133,17.9982,18.0057,72400.0
2012-03-16 11:30:00,24.05,24.12,24.02,24.11,80300.0,18.0057,18.0581,17.9832,18.0506,80300.0
2012-03-16 12:00:00,24.11,24.17,24.11,24.16,54800.0,18.0506,18.0955,18.0506,18.088,54800.0
2012-03-16 12:30:00,24.16,24.17,24.11,24.11,64500.0,18.088,18.0955,18.0506,18.0506,64500.0
2012-03-16 13:00:00,24.12,24.17,24.07,24.08,26100.0,18.0581,18.0955,18.0207,18.0281,26100.0
2012-03-16 13:30:00,24.08,24.08,23.96,23.97,47600.0,18.0281,18.0281,17.9383,17.9458,47600.0
2012-03-16 14:00:00,23.98,23.99,23.91,23.95,41200.0,17.9533,17.9608,17.9009,17.9308,41200.0
2012-03-16 14:30:00,23.95,24.0,23.93,23.95,204800.0,17.9308,17.9683,17.9158,17.9308,204800.0
2012-03-16 15:00:00,23.95,23.95,23.87,23.92,159800.0,17.9308,17.9308,17.8709,17.9084,159800.0
2012-03-16 15:30:00,23.92,23.95,23.74,23.75,466300.0,17.9084,17.9308,17.7736,17.7811,466300.0
2012-03-19 09:30:00,23.8,23.98,23.54,23.97,164300.0,17.8185,17.9533,17.6239,17.9458,164300.0
2012-03-19 10:00:00,23.97,23.97,23.72,23.87,102100.0,17.9458,17.9458,17.7586,17.8709,102100.0
2012-03-19 10:30:00,23.87,24.0,23.87,23.98,65800.0,17.8709,17.9683,17.8709,17.9533,65800.0
2012-03-19 11:00:00,23.98,24.01,23.91,23.99,67100.0,17.9533,17.9757,17.9009,17.9608,67100.0
2012-03-19 11:30:00,23.99,24.16,23.98,24.15,56900.0,17.9608,18.088,17.9533,18.0806,56900.0
2012-03-19 12:00:00,24.14,24.15,24.09,24.11,44100.0,18.0731,18.0806,18.0356,18.0506,44100.0
2012-03-19 12:30:00,24.1,24.14,24.08,24.09,55600.0,18.0431,18.0731,18.0281,18.0356,55600.0
2012-03-19 13:00:00,24.09,24.17,24.09,24.14,69300.0,18.0356,18.0955,18.0356,18.0731,69300.0
2012-03-19 13:30:00,24.14,24.19,24.09,24.1,53100.0,18.0731,18.1105,18.0356,18.0431,53100.0
2012-03-19 14:00:00,24.1,24.19,24.07,24.19,78400.0,18.0431,18.1105,18.0207,18.1105,78400.0
2012-03-19 14:30:00,24.19,24.19,23.99,24.01,122400.0,18.1105,18.1105,17.9608,17.9757,122400.0
2012-03-19 15:00:00,24.01,24.07,23.95,23.96,182900.0,17.9757,18.0207,17.9308,17.9383,182900.0
2012-03-19 15:30:00,23.97,24.0,23.9,23.98,187700.0,17.9458,17.9683,17.8934,17.9533,187700.0
2012-03-20 09:30:00,23.86,23.89,23.7,23.84,67700.0,17.8634,17.8859,17.7437,17.8485,67700.0
2012-03-20 10:00:00,23.84,24.14,23.79,23.94,121100.0,17.8485,18.0731,17.811,17.9233,121100.0
2012-03-20 10:30:00,23.94,24.13,23.93,24.06,64700.0,17.9233,18.0656,17.9158,18.0132,64700.0
2012-03-20 11:00:00,24.07,24.15,24.02,24.04,30800.0,18.0207,18.0806,17.9832,17.9982,30800.0
2012-03-20 11:30:00,24.03,24.04,23.81,23.85,33600.0,17.9907,17.9982,17.826,17.856,33600.0
2012-03-20 12:00:00,23.86,23.99,23.85,23.97,33900.0,17.8634,17.9608,17.856,17.9458,33900.0
2012-03-20 12:30:00,23.97,24.01,23.94,24.01,19600.0,17.9458,17.9757,17.9233,17.9757,19600.0
2012-03-20 13:00:00,24.0,24.08,23.98,24.0,31700.0,17.9683,18.0281,17.9533,17.9683,31700.0
2012-03-20 13:30:00,24.01,24.05,23.96,24.04,26800.0,17.9757,18.0057,17.9383,17.9982,26800.0
2012-03-20 14:00:00,24.04,24.08,23.96,24.02,26700.0,17.9982,18.0281,17.9383,17.9832,26700.0
2012-03-20 14:30:00,24.02,24.03,23.97,23.98,13100.0,17.9832,17.9907,17.9458,17.9533,13100.0
2012-03-20 15:00:00,23.98,24.04,23.97,23.98,22400.0,17.9533,17.9982,17.9458,17.9533,22400.0
2012-03-20 15:30:00,23.98,24.02,23.85,23.97,109200.0,17.9533,17.9832,17.856,17.9458,109200.0
2012-03-21 09:30:00,24.05,24.11,23.94,23.98,26700.0,18.0057,18.0506,17.9233,17.9533,26700.0
2012-03-21 10:00:00,23.98,23.99,23.81,23.99,57500.0,17.9533,17.9608,17.826,17.9608,57500.0
2012-03-21 10:30:00,24.0,24.08,23.93,23.93,46200.0,17.9683,18.0281,17.9158,17.9158,46200.0
2012-03-21 11:00:00,23.93,23.99,23.89,23.94,41800.0,17.9158,17.9608,17.8859,17.9233,41800.0
2012-03-21 11:30:00,23.94,24.04,23.92,23.96,35200.0,17.9233,17.9982,17.9084,17.9383,35200.0
2012-03-21 12:00:00,23.96,24.11,23.95,24.09,14400.0,17.9383,18.0506,17.9308,18.0356,14400.0
2012-03-21 12:30:00,24.08,24.09,24.02,24.02,16000.0,18.0281,18.0356,17.9832,17.9832,16000.0
2012-03-21 13:00:00,24.03,24.03,23.9,23.97,22200.0,17.9907,17.9907,17.8934,17.9458,22200.0
2012-03-21 13:30:00,23.97,23.98,23.91,23.92,19700.0,17.9458,17.9533,17.9009,17.9084,19700.0
2012-03-21 14:00:00,23.93,23.98,23.89,23.91,27100.0,17.9158,17.9533,17.8859,17.9009,27100.0
2012-03-21 14:30:00,23.91,23.96,23.86,23.91,22400.0,17.9009,17.9383,17.8634,17.9009,22400.0
2012-03-21 15:00:00,23.91,24.01,23.91,24.01,31600.0,17.9009,17.9757,17.9009,17.9757,31600.0
2012-03-21 15:30:00,24.02,24.02,23.89,23.9,67500.0,17.9832,17.9832,17.8859,17.8934,67500.0
2012-03-22 09:30:00,23.66,23.72,23.6,23.64,52300.0,17.7137,17.7586,17.6688,17.6987,52300.0
2012-03-22 10:00:00,23.62,23.79,23.58,23.63,39300.0,17.6838,17.811,17.6538,17.6912,39300.0
2012-03-22 10:30:00,23.63,23.63,23.37,23.38,87200.0,17.6912,17.6912,17.4966,17.5041,87200.0
2012-03-22 11:00:00,23.38,23.41,23.3,23.38,51900.0,17.5041,17.5265,17.4442,17.5041,51900.0
2012-03-22 11:30:00,23.37,23.43,23.34,23.42,34300.0,17.4966,17.5415,17.4741,17.534,34300.0
2012-03-22 12:00:00,23.42,23.48,23.41,23.43,24400.0,17.534,17.5789,17.5265,17.5415,24400.0
2012-03-22 12:30:00,23.43,23.52,23.38,23.52,28000.0,17.5415,17.6089,17.5041,17.6089,28000.0
2012-03-22 13:00:00,23.54,23.54,23.41,23.45,38200.0,17.6239,17.6239,17.5265,17.5565,38200.0
2012-03-22 13:30:00,23.43,23.49,23.39,23.41,55900.0,17.5415,17.5864,17.5116,17.5265,55900.0
2012-03-22 14:00:00,23.42,23.46,23.38,23.42,38400.0,17.534,17.564,17.5041,17.534,38400.0
2012-03-22 14:30:00,23.42,23.46,23.39,23.39,45900.0,17.534,17.564,17.5116,17.5116,45900.0
2012-03-22 15:00:00,23.4,23.48,23.33,23.48,101600.0,17.519,17.5789,17.4666,17.5789,101600.0
2012-03-22 15:30:00,23.48,23.57,23.44,23.45,147700.0,17.5789,17.6463,17.549,17.5565,147700.0
2012-03-23 09:30:00,23.51,23.51,23.3,23.32,57900.0,17.6014,17.6014,17.4442,17.4592,57900.0
2012-03-23 10:00:00,23.29,23.32,23.04,23.07,166600.0,17.4367,17.4592,17.2495,17.272,166600.0
2012-03-23 10:30:00,23.07,23.15,23.06,23.11,84800.0,17.272,17.3319,17.2645,17.3019,84800.0
2012-03-23 11:00:00,23.11,23.15,23.09,23.15,57000.0,17.3019,17.3319,17.287,17.3319,57000.0
2012-03-23 11:30:00,23.15,23.17,23.02,23.04,91800.0,17.3319,17.3469,17.2346,17.2495,91800.0
2012-03-23 12:00:00,23.04,23.08,23.01,23.08,45000.0,17.2495,17.2795,17.2271,17.2795,45000.0
2012-03-23 12:30:00,23.08,23.21,23.08,23.16,54800.0,17.2795,17.3768,17.2795,17.3394,54800.0
2012-03-23 13:00:00,23.17,23.23,23.15,23.23,46200.0,17.3469,17.3918,17.3319,17.3918,46200.0
2012-03-23 13:30:00,23.24,23.27,23.11,23.11,78600.0,17.3993,17.4217,17.3019,17.3019,78600.0
2012-03-23 14:00:00,23.12,23.3,23.12,23.29,41300.0,17.3094,17.4442,17.3094,17.4367,41300.0
2012-03-23 14:30:00,23.3,23.36,23.24,23.3,74900.0,17.4442,17.4891,17.3993,17.4442,74900.0
2012-03-23 15:00:00,23.3,23.37,23.25,23.33,85500.0,17.4442,17.4966,17.4067,17.4666,85500.0
2012-03-23 15:30:00,23.33,23.45,23.33,23.42,121000.0,17.4666,17.5565,17.4666,17.534,121000.0
2012-03-26 09:30:00,23.71,23.76,23.37,23.49,94300.0,17.7511,17.7886,17.4966,17.5864,94300.0
2012-03-26 10:00:00,23.49,23.72,23.46,23.63,84800.0,17.5864,17.7586,17.564,17.6912,84800.0
2012-03-26 10:30:00,23.64,23.68,23.55,23.6,37900.0,17.6987,17.7287,17.6314,17.6688,37900.0
2012-03-26 11:00:00,23.6,23.69,23.57,23.67,39000.0,17.6688,17.7362,17.6463,17.7212,39000.0
2012-03-26 11:30:00,23.67,23.7,23.66,23.67,29900.0,17.7212,17.7437,17.7137,17.7212,29900.0
2012-03-26 12:00:00,23.67,23.7,23.67,23.68,28400.0,17.7212,17.7437,17.7212,17.7287,28400.0
2012-03-26 12:30:00,23.68,23.69,23.63,23.63,28100.0,17.7287,17.7362,17.6912,17.6912,28100.0
2012-03-26 13:00:00,23.64,23.64,23.56,23.57,22600.0,17.6987,17.6987,17.6388,17.6463,22600.0
2012-03-26 13:30:00,23.56,23.59,23.54,23.55,29900.0,17.6388,17.6613,17.6239,17.6314,29900.0
2012-03-26 14:00:00,23.56,23.61,23.55,23.61,26300.0,17.6388,17.6763,17.6314,17.6763,26300.0
2012-03-26 14:30:00,23.61,23.69,23.58,23.66,59100.0,17.6763,17.7362,17.6538,17.7137,59100.0
2012-03-26 15:00:00,23.66,23.71,23.64,23.7,66600.0,17.7137,17.7511,17.6987,17.7437,66600.0
2012-03-26 15:30:00,23.69,23.73,23.64,23.68,228100.0,17.7362,17.7661,17.6987,17.7287,228100.0
2012-03-27 09:30:00,23.72,23.72,23.51,23.65,24900.0,17.7586,17.7586,17.6014,17.7062,24900.0
2012-03-27 10:00:00,23.68,23.68,23.37,23.54,113800.0,17.7287,17.7287,17.4966,17.6239,113800.0
2012-03-27 10:30:00,23.53,23.56,23.37,23.42,55100.0,17.6164,17.6388,17.4966,17.534,55100.0
2012-03-27 11:00:00,23.42,23.47,23.41,23.41,32100.0,17.534,17.5715,17.5265,17.5265,32100.0
2012-03-27 11:30:00,23.41,23.44,23.37,23.44,29400.0,17.5265,17.549,17.4966,17.549,29400.0
2012-03-27 12:00:00,23.44,23.48,23.42,23.45,24600.0,17.549,17.5789,17.534,17.5565,24600.0
2012-03-27 12:30:00,23.46,23.49,23.4,23.44,31200.0,17.564,17.5864,17.519,17.549,31200.0
2012-03-27 13:00:00,23.44,23.47,23.38,23.47,31700.0,17.549,17.5715,17.5041,17.5715,31700.0
2012-03-27 13:30:00,23.47,23.49,23.35,23.45,99700.0,17.5715,17.5864,17.4816,17.5565,99700.0
2012-03-27 14:00:00,23.46,23.53,23.44,23.51,41200.0,17.564,17.6164,17.549,17.6014,41200.0
2012-03-27 14:30:00,23.5,23.51,23.45,23.45,45200.0,17.5939,17.6014,17.5565,17.5565,45200.0
2012-03-27 15:00:00,23.46,23.49,23.42,23.46,79300.0,17.564,17.5864,17.534,17.564,79300.0
2012-03-27 15:30:00,23.46,23.49,23.33,23.36,131100.0,17.564,17.5864,17.4666,17.4891,131100.0
2012-03-28 09:30:00,23.37,23.56,23.28,23.51,36600.0,17.4966,17.6388,17.4292,17.6014,36600.0
2012-03-28 10:00:00,23.52,23.65,23.49,23.58,75800.0,17.6089,17.7062,17.5864,17.6538,75800.0
2012-03-28 10:30:00,23.57,23.58,23.41,23.52,54500.0,17.6463,17.6538,17.5265,17.6089,54500.0
2012-03-28 11:00:00,23.52,23.55,23.44,23.48,37900.0,17.6089,17.6314,17.549,17.5789,37900.0
2012-03-28 11:30:00,23.5,23.5,23.22,23.33,74100.0,17.5939,17.5939,17.3843,17.4666,74100.0
2012-03-28 12:00:00,23.33,23.45,23.3,23.43,42100.0,17.4666,17.5565,17.4442,17.5415,42100.0
2012-03-28 12:30:00,23.43,23.49,23.41,23.46,34400.0,17.5415,17.5864,17.5265,17.564,34400.0
2012-03-28 13:00:00,23.46,23.5,23.41,23.45,32000.0,17.564,17.5939,17.5265,17.5565,32000.0
2012-03-28 13:30:00,23.45,23.51,23.42,23.48,138900.0,17.5565,17.6014,17.534,17.5789,138900.0
2012-03-28 14:00:00,23.49,23.53,23.44,23.48,67500.0,17.5864,17.6164,17.549,17.5789,67500.0
2012-03-28 14:30:00,23.49,23.62,23.48,23.6,50600.0,17.5864,17.6838,17.5789,17.6688,50600.0
2012-03-28 15:00:00,23.6,23.65,23.53,23.6,80100.0,17.6688,17.7062,17.6164,17.6688,80100.0
2012-03-28 15:30:00,23.59,23.75,23.57,23.74,163300.0,17.6613,17.7811,17.6463,17.7736,163300.0
2012-03-29 09:30:00,23.55,23.6,23.21,23.28,69300.0,17.6314,17.6688,17.3768,17.4292,69300.0
2012-03-29 10:00:00,23.28,23.32,23.08,23.08,66700.0,17.4292,17.4592,17.2795,17.2795,66700.0
2012-03-29 10:30:00,23.09,23.17,23.04,23.17,25200.0,17.287,17.3469,17.2495,17.3469,25200.0
2012-03-29 11:00:00,23.16,23.24,23.12,23.12,25000.0,17.3394,17.3993,17.3094,17.3094,25000.0
2012-03-29 11:30:00,23.11,23.18,23.06,23.12,27200.0,17.3019,17.3543,17.2645,17.3094,27200.0
2012-03-29 12:00:00,23.13,23.18,23.12,23.14,16700.0,17.3169,17.3543,17.3094,17.3244,16700.0
2012-03-29 12:30:00,23.15,23.28,23.13,23.27,24100.0,17.3319,17.4292,17.3169,17.4217,24100.0
2012-03-29 13:00:00,23.27,23.27,23.22,23.27,16400.0,17.4217,17.4217,17.3843,17.4217,16400.0
2012-03-29 13:30:00,23.27,23.32,23.25,23.26,20300.0,17.4217,17.4592,17.4067,17.4142,20300.0
2012-03-29 14:00:00,23.27,23.4,23.27,23.3,46900.0,17.4217,17.519,17.4217,17.4442,46900.0
2012-03-29 14:30:00,23.32,23.32,23.26,23.28,62200.0,17.4592,17.4592,17.4142,17.4292,62200.0
2012-03-29 15:00:00,23.29,23.46,23.26,23.32,167300.0,17.4367,17.564,17.4142,17.4592,167300.0
2012-03-29 15:30:00,23.32,23.4,23.3,23.32,212700.0,17.4592,17.519,17.4442,17.4592,212700.0
2012-03-30 09:30:00,23.49,23.54,23.2,23.32,43900.0,17.5864,17.6239,17.3693,17.4592,43900.0
2012-03-30 10:00:00,23.32,23.34,23.21,23.27,100100.0,17.4592,17.4741,17.3768,17.4217,100100.0
2012-03-30 10:30:00,23.26,23.26,23.1,23.11,70300.0,17.4142,17.4142,17.2944,17.3019,70300.0
2012-03-30 11:00:00,23.1,23.38,23.09,23.32,50700.0,17.2944,17.5041,17.287,17.4592,50700.0
2012-03-30 11:30:00,23.33,23.34,23.28,23.29,18900.0,17.4666,17.4741,17.4292,17.4367,18900.0
2012-03-30 12:00:00,23.29,23.29,23.17,23.2,25300.0,17.4367,17.4367,17.3469,17.3693,25300.0
2012-03-30 12:30:00,23.2,23.28,23.18,23.19,18100.0,17.3693,17.4292,17.3543,17.3618,18100.0
2012-03-30 13:00:00,23.2,23.25,23.19,23.22,21300.0,17.3693,17.4067,17.3618,17.3843,21300.0
2012-03-30 13:30:00,23.21,23.25,23.2,23.22,20000.0,17.3768,17.4067,17.3693,17.3843,20000.0
2012-03-30 14:00:00,23.23,23.26,23.18,23.18,38700.0,17.3918,17.4142,17.3543,17.3543,38700.0
2012-03-30 14:30:00,23.18,23.23,23.13,23.13,39300.0,17.3543,17.3918,17.3169,17.3169,39300.0
2012-03-30 15:00:00,23.13,23.22,23.13,23.17,27500.0,17.3169,17.3843,17.3169,17.3469,27500.0
2012-03-30 15:30:00,23.18,23.22,23.08,23.1,211000.0,17.3543,17.3843,17.2795,17.2944,211000.0
2012-04-02 09:30:00,23.08,23.12,22.82,22.91,52200.0,17.2795,17.3094,17.0848,17.1522,52200.0
2012-04-02 10:00:00,22.91,23.19,22.91,23.09,97300.0,17.1522,17.3618,17.1522,17.287,97300.0
2012-04-02 10:30:00,23.1,23.14,22.98,23.1,53700.0,17.2944,17.3244,17.2046,17.2944,53700.0
2012-04-02 11:00:00,23.11,23.22,23.09,23.18,56300.0,17.3019,17.3843,17.287,17.3543,56300.0
2012-04-02 11:30:00,23.19,23.23,23.17,23.19,72600.0,17.3618,17.3918,17.3469,17.3618,72600.0
2012-04-02 12:00:00,23.19,23.24,23.17,23.17,102300.0,17.3618,17.3993,17.3469,17.3469,102300.0
2012-04-02 12:30:00,23.17,23.24,23.17,23.19,34400.0,17.3469,17.3993,17.3469,17.3618,34400.0
2012-04-02 13:00:00,23.18,23.19,23.14,23.17,29600.0,17.3543,17.3618,17.3244,17.3469,29600.0
2012-04-02 13:30:00,23.16,23.2,23.12,23.12,52200.0,17.3394,17.3693,17.3094,17.3094,52200.0
2012-04-02 14:00:00,23.13,23.18,23.06,23.17,44400.0,17.3169,17.3543,17.2645,17.3469,44400.0
2012-04-02 14:30:00,23.18,23.23,23.17,23.22,61100.0,17.3543,17.3918,17.3469,17.3843,61100.0
2012-04-02 15:00:00,23.23,23.26,23.16,23.17,67100.0,17.3918,17.4142,17.3394,17.3469,67100.0
2012-04-02 15:30:00,23.16,23.16,23.01,23.07,190500.0,17.3394,17.3394,17.2271,17.272,190500.0
2012-04-03 09:30:00,23.06,23.12,22.99,23.09,45000.0,17.2645,17.3094,17.2121,17.287,45000.0
2012-04-03 10:00:00,23.07,23.15,23.0,23.09,99000.0,17.272,17.3319,17.2196,17.287,99000.0
2012-04-03 10:30:00,23.11,23.15,23.08,23.12,44100.0,17.3019,17.3319,17.2795,17.3094,44100.0
2012-04-03 11:00:00,23.11,23.12,23.0,23.01,51900.0,17.3019,17.3094,17.2196,17.2271,51900.0
2012-04-03 11:30:00,23.01,23.07,22.98,23.06,43000.0,17.2271,17.272,17.2046,17.2645,43000.0
2012-04-03 12:00:00,23.06,23.13,23.01,23.11,62200.0,17.2645,17.3169,17.2271,17.3019,62200.0
2012-04-03 12:30:00,23.11,23.23,23.08,23.23,59300.0,17.3019,17.3918,17.2795,17.3918,59300.0
2012-04-03 13:00:00,23.24,23.29,23.23,23.25,45200.0,17.3993,17.4367,17.3918,17.4067,45200.0
2012-04-03 13:30:00,23.26,23.27,23.18,23.26,48700.0,17.4142,17.4217,17.3543,17.4142,48700.0
2012-04-03 14:00:00,23.25,23.26,22.99,23.03,106900.0,17.4067,17.4142,17.2121,17.242,106900.0
2012-04-03 14:30:00,23.03,23.15,22.98,23.14,97400.0,17.242,17.3319,17.2046,17.3244,97400.0
2012-04-03 15:00:00,23.15,23.28,23.12,23.18,104700.0,17.3319,17.4292,17.3094,17.3543,104700.0
2012-04-03 15:30:00,23.18,23.31,23.18,23.28,189700.0,17.3543,17.4517,17.3543,17.4292,189700.0
2012-04-04 09:30:00,23.13,23.23,23.06,23.17,38800.0,17.3169,17.3918,17.2645,17.3469,38800.0
2012-04-04 10:00:00,23.16,23.17,22.98,23.01,86100.0,17.3394,17.3469,17.2046,17.2271,86100.0
2012-04-04 10:30:00,23.0,23.04,22.86,22.87,118500.0,17.2196,17.2495,17.1148,17.1223,118500.0
2012-04-04 11:00:00,22.87,22.95,22.83,22.89,57600.0,17.1223,17.1821,17.0923,17.1372,57600.0
2012-04-04 11:30:00,22.9,23.01,22.9,23.0,63500.0,17.1447,17.2271,17.1447,17.2196,63500.0
2012-04-04 12:00:00,23.01,23.11,23.0,23.11,40100.0,17.2271,17.3019,17.2196,17.3019,40100.0
2012-04-04 12:30:00,23.11,23.17,23.1,23.16,28400.0,17.3019,17.3469,17.2944,17.3394,28400.0
2012-04-04 13:00:00,23.16,23.16,23.08,23.08,57600.0,17.3394,17.3394,17.2795,17.2795,57600.0
2012-04-04 13:30:00,23.08,23.16,23.07,23.16,49900.0,17.2795,17.3394,17.272,17.3394,49900.0
2012-04-04 14:00:00,23.16,23.18,23.12,23.14,71200.0,17.3394,17.3543,17.3094,17.3244,71200.0
2012-04-04 14:30:00,23.13,23.25,23.12,23.15,100200.0,17.3169,17.4067,17.3094,17.3319,100200.0
2012-04-04 15:00:00,23.15,23.15,23.03,23.07,74000.0,17.3319,17.3319,17.242,17.272,74000.0
2012-04-04 15:30:00,23.07,23.11,23.05,23.06,121800.0,17.272,17.3019,17.257,17.2645,121800.0
2012-04-05 09:30:00,22.91,23.19,22.91,23.14,44000.0,17.1522,17.3618,17.1522,17.3244,44000.0
2012-04-05 10:00:00,23.14,23.21,23.07,23.14,68400.0,17.3244,17.3768,17.272,17.3244,68400.0
2012-04-05 10:30:00,23.14,23.26,23.14,23.24,45900.0,17.3244,17.4142,17.3244,17.3993,45900.0
2012-04-05 11:00:00,23.23,23.23,23.17,23.17,28000.0,17.3918,17.3918,17.3469,17.3469,28000.0
2012-04-05 11:30:00,23.17,23.17,23.05,23.1,45700.0,17.3469,17.3469,17.257,17.2944,45700.0
2012-04-05 12:00:00,23.1,23.12,23.06,23.09,29600.0,17.2944,17.3094,17.2645,17.287,29600.0
2012-04-05 12:30:00,23.09,23.09,22.98,23.02,22600.0,17.287,17.287,17.2046,17.2346,22600.0
2012-04-05 13:00:00,23.03,23.06,22.99,23.02,40700.0,17.242,17.2645,17.2121,17.2346,40700.0
2012-04-05 13:30:00,23.02,23.06,22.92,22.96,46100.0,17.2346,17.2645,17.1597,17.1896,46100.0
2012-04-05 14:00:00,22.97,23.04,22.96,23.01,58200.0,17.1971,17.2495,17.1896,17.2271,58200.0
2012-04-05 14:30:00,23.01,23.04,22.97,23.02,24400.0,17.2271,17.2495,17.1971,17.2346,24400.0
2012-04-05 15:00:00,23.02,23.03,22.95,22.98,29600.0,17.2346,17.242,17.1821,17.2046,29600.0
2012-04-05 15:30:00,22.97,23.01,22.93,22.93,102400.0,17.1971,17.2271,17.1672,17.1672,102400.0
2012-04-09 09:30:00,22.58,22.73,22.51,22.53,60500.0,16.9051,17.0174,16.8527,16.8677,60500.0
2012-04-09 10:00:00,22.53,22.68,22.5,22.67,72300.0,16.8677,16.98,16.8452,16.9725,72300.0
2012-04-09 10:30:00,22.67,22.67,22.57,22.59,129000.0,16.9725,16.9725,16.8976,16.9126,129000.0
2012-04-09 11:00:00,22.59,22.59,22.41,22.46,61900.0,16.9126,16.9126,16.7779,16.8153,61900.0
2012-04-09 11:30:00,22.45,22.54,22.45,22.54,22600.0,16.8078,16.8752,16.8078,16.8752,22600.0
2012-04-09 12:00:00,22.54,22.58,22.48,22.53,77100.0,16.8752,16.9051,16.8303,16.8677,77100.0
2012-04-09 12:30:00,22.54,22.63,22.5,22.51,79800.0,16.8752,16.9426,16.8452,16.8527,79800.0
2012-04-09 13:00:00,22.51,22.54,22.48,22.48,23000.0,16.8527,16.8752,16.8303,16.8303,23000.0
2012-04-09 13:30:00,22.48,22.64,22.47,22.63,47000.0,16.8303,16.9501,16.8228,16.9426,47000.0
2012-04-09 14:00:00,22.63,22.64,22.58,22.63,20500.0,16.9426,16.9501,16.9051,16.9426,20500.0
2012-04-09 14:30:00,22.62,22.71,22.62,22.69,30500.0,16.9351,17.0025,16.9351,16.9875,30500.0
2012-04-09 15:00:00,22.69,22.7,22.65,22.66,33100.0,16.9875,16.995,16.9575,16.965,33100.0
2012-04-09 15:30:00,22.65,22.67,22.54,22.56,131800.0,16.9575,16.9725,16.8752,16.8902,131800.0
2012-04-10 09:30:00,22.61,22.62,22.41,22.53,44600.0,16.9276,16.9351,16.7779,16.8677,44600.0
2012-04-10 10:00:00,22.53,22.54,22.42,22.48,93400.0,16.8677,16.8752,16.7853,16.8303,93400.0
2012-04-10 10:30:00,22.48,22.57,22.48,22.54,74400.0,16.8303,16.8976,16.8303,16.8752,74400.0
2012-04-10 11:00:00,22.55,22.58,22.33,22.35,72200.0,16.8827,16.9051,16.718,16.7329,72200.0
2012-04-10 11:30:00,22.35,22.36,22.1,22.14,80600.0,16.7329,16.7404,16.5458,16.5757,80600.0
2012-04-10 12:00:00,22.14,22.14,21.98,22.1,75200.0,16.5757,16.5757,16.4559,16.5458,75200.0
2012-04-10 12:30:00,22.1,22.14,22.02,22.06,53700.0,16.5458,16.5757,16.4859,16.5158,53700.0
2012-04-10 13:00:00,22.07,22.08,21.89,21.89,57100.0,16.5233,16.5308,16.3885,16.3885,57100.0
2012-04-10 13:30:00,21.9,21.92,21.82,21.87,151900.0,16.396,16.411,16.3361,16.3736,151900.0
2012-04-10 14:00:00,21.87,21.97,21.86,21.94,78600.0,16.3736,16.4484,16.3661,16.426,78600.0
2012-04-10 14:30:00,21.95,21.96,21.86,21.92,52400.0,16.4335,16.441,16.3661,16.411,52400.0
2012-04-10 15:00:00,21.92,21.92,21.8,21.84,109600.0,16.411,16.411,16.3212,16.3511,109600.0
2012-04-10 15:30:00,21.85,21.95,21.84,21.84,190300.0,16.3586,16.4335,16.3511,16.3511,190300.0
2012-04-11 09:30:00,22.06,22.24,22.05,22.07,49200.0,16.5158,16.6506,16.5083,16.5233,49200.0
2012-04-11 10:00:00,22.08,22.26,22.08,22.17,57100.0,16.5308,16.6656,16.5308,16.5982,57100.0
2012-04-11 10:30:00,22.18,22.32,22.18,22.32,52200.0,16.6057,16.7105,16.6057,16.7105,52200.0
2012-04-11 11:00:00,22.33,22.35,22.24,22.33,37200.0,16.718,16.7329,16.6506,16.718,37200.0
2012-04-11 11:30:00,22.32,22.37,22.28,22.29,21100.0,16.7105,16.7479,16.6805,16.688,21100.0
2012-04-11 12:00:00,22.3,22.37,22.27,22.36,19100.0,16.6955,16.7479,16.673,16.7404,19100.0
2012-04-11 12:30:00,22.35,22.43,22.34,22.43,25000.0,16.7329,16.7928,16.7255,16.7928,25000.0
2012-04-11 13:00:00,22.42,22.43,22.32,22.32,34100.0,16.7853,16.7928,16.7105,16.7105,34100.0
2012-04-11 13:30:00,22.32,22.36,22.31,22.34,24500.0,16.7105,16.7404,16.703,16.7255,24500.0
2012-04-11 14:00:00,22.33,22.35,22.27,22.35,44300.0,16.718,16.7329,16.673,16.7329,44300.0
2012-04-11 14:30:00,22.35,22.35,22.21,22.25,37100.0,16.7329,16.7329,16.6281,16.6581,37100.0
2012-04-11 15:00:00,22.25,22.28,22.2,22.25,43200.0,16.6581,16.6805,16.6206,16.6581,43200.0
2012-04-11 15:30:00,22.25,22.34,22.24,22.33,127700.0,16.6581,16.7255,16.6506,16.718,127700.0
2012-04-12 09:30:00,22.31,22.56,22.31,22.55,26000.0,16.703,16.8902,16.703,16.8827,26000.0
2012-04-12 10:00:00,22.55,22.57,22.36,22.41,33700.0,16.8827,16.8976,16.7404,16.7779,33700.0
2012-04-12 10:30:00,22.41,22.56,22.41,22.53,28100.0,16.7779,16.8902,16.7779,16.8677,28100.0
2012-04-12 11:00:00,22.53,22.64,22.53,22.63,25800.0,16.8677,16.9501,16.8677,16.9426,25800.0
2012-04-12 11:30:00,22.63,22.63,22.51,22.51,31700.0,16.9426,16.9426,16.8527,16.8527,31700.0
2012-04-12 12:00:00,22.51,22.56,22.49,22.53,18000.0,16.8527,16.8902,16.8378,16.8677,18000.0
2012-04-12 12:30:00,22.54,22.65,22.51,22.64,58900.0,16.8752,16.9575,16.8527,16.9501,58900.0
2012-04-12 13:00:00,22.64,22.66,22.63,22.64,16200.0,16.9501,16.965,16.9426,16.9501,16200.0
2012-04-12 13:30:00,22.64,22.67,22.61,22.63,22000.0,16.9501,16.9725,16.9276,16.9426,22000.0
2012-04-12 14:00:00,22.63,22.72,22.62,22.69,32100.0,16.9426,17.0099,16.9351,16.9875,32100.0
2012-04-12 14:30:00,22.69,22.71,22.65,22.7,26200.0,16.9875,17.0025,16.9575,16.995,26200.0
2012-04-12 15:00:00,22.71,22.71,22.67,22.69,18600.0,17.0025,17.0025,16.9725,16.9875,18600.0
2012-04-12 15:30:00,22.69,22.76,22.68,22.72,77800.0,16.9875,17.0399,16.98,17.0099,77800.0
2012-04-13 09:30:00,22.61,22.7,22.24,22.26,57000.0,16.9276,16.995,16.6506,16.6656,57000.0
2012-04-13 10:00:00,22.24,22.31,22.14,22.25,66300.0,16.6506,16.703,16.5757,16.6581,66300.0
2012-04-13 10:30:00,22.24,22.24,22.12,22.16,33100.0,16.6506,16.6506,16.5607,16.5907,33100.0
2012-04-13 11:00:00,22.17,22.17,22.07,22.16,32900.0,16.5982,16.5982,16.5233,16.5907,32900.0
2012-04-13 11:30:00,22.16,22.2,22.11,22.16,28500.0,16.5907,16.6206,16.5533,16.5907,28500.0
2012-04-13 12:00:00,22.18,22.2,22.07,22.07,23700.0,16.6057,16.6206,16.5233,16.5233,23700.0
2012-04-13 12:30:00,22.07,22.15,22.07,22.15,34500.0,16.5233,16.5832,16.5233,16.5832,34500.0
2012-04-13 13:00:00,22.14,22.19,22.13,22.15,22400.0,16.5757,16.6131,16.5682,16.5832,22400.0
2012-04-13 13:30:00,22.16,22.21,22.12,22.13,42000.0,16.5907,16.6281,16.5607,16.5682,42000.0
2012-04-13 14:00:00,22.13,22.16,22.08,22.1,40600.0,16.5682,16.5907,16.5308,16.5458,40600.0
2012-04-13 14:30:00,22.11,22.11,22.03,22.05,61600.0,16.5533,16.5533,16.4934,16.5083,61600.0
2012-04-13 15:00:00,22.04,22.07,22.0,22.0,53700.0,16.5008,16.5233,16.4709,16.4709,53700.0
2012-04-13 15:30:00,22.0,22.01,21.87,21.88,184300.0,16.4709,16.4784,16.3736,16.3811,184300.0
2012-04-16 09:30:00,22.0,22.23,22.0,22.04,47500.0,16.4709,16.6431,16.4709,16.5008,47500.0
2012-04-16 10:00:00,22.05,22.05,21.8,21.89,77000.0,16.5083,16.5083,16.3212,16.3885,77000.0
2012-04-16 10:30:00,21.89,22.0,21.83,21.98,37900.0,16.3885,16.4709,16.3436,16.4559,37900.0
2012-04-16 11:00:00,21.98,22.02,21.94,21.99,71600.0,16.4559,16.4859,16.426,16.4634,71600.0
2012-04-16 11:30:00,21.99,21.99,21.88,21.93,56900.0,16.4634,16.4634,16.3811,16.4185,56900.0
2012-04-16 12:00:00,21.93,22.02,21.92,21.94,78100.0,16.4185,16.4859,16.411,16.426,78100.0
2012-04-16 12:30:00,21.95,22.06,21.95,22.03,57700.0,16.4335,16.5158,16.4335,16.4934,57700.0
2012-04-16 13:00:00,22.03,22.06,21.97,22.0,40000.0,16.4934,16.5158,16.4484,16.4709,40000.0
2012-04-16 13:30:00,22.02,22.14,22.01,22.12,73900.0,16.4859,16.5757,16.4784,16.5607,73900.0
2012-04-16 14:00:00,22.12,22.13,22.05,22.05,36400.0,16.5607,16.5682,16.5083,16.5083,36400.0
2012-04-16 14:30:00,22.06,22.11,22.01,22.02,49200.0,16.5158,16.5533,16.4784,16.4859,49200.0
2012-04-16 15:00:00,22.03,22.07,21.99,22.04,49400.0,16.4934,16.5233,16.4634,16.5008,49400.0
2012-04-16 15:30:00,22.04,22.06,21.98,22.03,125300.0,16.5008,16.5158,16.4559,16.4934,125300.0
2012-04-17 09:30:00,22.24,22.3,22.03,22.3,62700.0,16.6506,16.6955,16.4934,16.6955,62700.0
2012-04-17 10:00:00,22.3,22.39,22.19,22.36,120600.0,16.6955,16.7629,16.6131,16.7404,120600.0
2012-04-17 10:30:00,22.36,22.52,22.32,22.46,62200.0,16.7404,16.8602,16.7105,16.8153,62200.0
2012-04-17 11:00:00,22.46,22.51,22.42,22.42,56400.0,16.8153,16.8527,16.7853,16.7853,56400.0
2012-04-17 11:30:00,22.43,22.45,22.4,22.42,46900.0,16.7928,16.8078,16.7704,16.7853,46900.0
2012-04-17 12:00:00,22.42,22.59,22.42,22.59,43600.0,16.7853,16.9126,16.7853,16.9126,43600.0
2012-04-17 12:30:00,22.58,22.62,22.52,22.53,35900.0,16.9051,16.9351,16.8602,16.8677,35900.0
2012-04-17 13:00:00,22.52,22.55,22.48,22.55,53900.0,16.8602,16.8827,16.8303,16.8827,53900.0
2012-04-17 13:30:00,22.55,22.59,22.49,22.53,67500.0,16.8827,16.9126,16.8378,16.8677,67500.0
2012-04-17 14:00:00,22.53,22.54,22.51,22.52,30400.0,16.8677,16.8752,16.8527,16.8602,30400.0
2012-04-17 14:30:00,22.52,22.56,22.43,22.46,63900.0,16.8602,16.8902,16.7928,16.8153,63900.0
2012-04-17 15:00:00,22.46,22.53,22.45,22.53,84500.0,16.8153,16.8677,16.8078,16.8677,84500.0
2012-04-17 15:30:00,22.52,22.59,22.47,22.48,272100.0,16.8602,16.9126,16.8228,16.8303,272100.0
2012-04-18 09:30:00,22.56,22.56,21.7,21.99,334300.0,16.8902,16.8902,16.2463,16.4634,334300.0
2012-04-18 10:00:00,21.98,22.24,21.98,22.2,239100.0,16.4559,16.6506,16.4559,16.6206,239100.0
2012-04-18 10:30:00,22.2,22.51,22.18,22.42,94300.0,16.6206,16.8527,16.6057,16.7853,94300.0
2012-04-18 11:00:00,22.4,22.43,22.27,22.37,93500.0,16.7704,16.7928,16.673,16.7479,93500.0
2012-04-18 11:30:00,22.36,22.43,22.26,22.4,59100.0,16.7404,16.7928,16.6656,16.7704,59100.0
2012-04-18 12:00:00,22.39,22.4,22.28,22.28,40500.0,16.7629,16.7704,16.6805,16.6805,40500.0
2012-04-18 12:30:00,22.29,22.32,22.28,22.28,58000.0,16.688,16.7105,16.6805,16.6805,58000.0
2012-04-18 13:00:00,22.29,22.3,22.12,22.18,108800.0,16.688,16.6955,16.5607,16.6057,108800.0
2012-04-18 13:30:00,22.19,22.19,22.09,22.17,64700.0,16.6131,16.6131,16.5383,16.5982,64700.0
2012-04-18 14:00:00,22.16,22.22,22.15,22.19,104200.0,16.5907,16.6356,16.5832,16.6131,104200.0
2012-04-18 14:30:00,22.19,22.2,22.11,22.12,82100.0,16.6131,16.6206,16.5533,16.5607,82100.0
2012-04-18 15:00:00,22.13,22.15,22.04,22.05,103200.0,16.5682,16.5832,16.5008,16.5083,103200.0
2012-04-18 15:30:00,22.05,22.18,22.0,22.0,209700.0,16.5083,16.6057,16.4709,16.4709,209700.0
2012-04-19 09:30:00,22.19,22.24,21.96,22.22,62000.0,16.6131,16.6506,16.441,16.6356,62000.0
2012-04-19 10:00:00,22.25,22.25,21.89,22.01,96600.0,16.6581,16.6581,16.3885,16.4784,96600.0
2012-04-19 10:30:00,22.01,22.39,22.01,22.31,67500.0,16.4784,16.7629,16.4784,16.703,67500.0
2012-04-19 11:00:00,22.31,22.37,22.2,22.2,78500.0,16.703,16.7479,16.6206,16.6206,78500.0
2012-04-19 11:30:00,22.2,22.27,22.11,22.24,26900.0,16.6206,16.673,16.5533,16.6506,26900.0
2012-04-19 12:00:00,22.23,22.24,22.0,22.04,42900.0,16.6431,16.6506,16.4709,16.5008,42900.0
2012-04-19 12:30:00,22.03,22.12,22.0,22.1,21700.0,16.4934,16.5607,16.4709,16.5458,21700.0
2012-04-19 13:00:00,22.09,22.13,22.01,22.06,29900.0,16.5383,16.5682,16.4784,16.5158,29900.0
2012-04-19 13:30:00,22.07,22.13,21.93,21.95,41000.0,16.5233,16.5682,16.4185,16.4335,41000.0
2012-04-19 14:00:00,21.96,21.99,21.9,21.92,53700.0,16.441,16.4634,16.396,16.411,53700.0
2012-04-19 14:30:00,21.92,21.97,21.83,21.96,55900.0,16.411,16.4484,16.3436,16.441,55900.0
2012-04-19 15:00:00,21.96,22.04,21.93,22.03,100100.0,16.441,16.5008,16.4185,16.4934,100100.0
2012-04-19 15:30:00,22.03,22.11,22.0,22.02,106500.0,16.4934,16.5533,16.4709,16.4859,106500.0
2012-04-20 09:30:00,22.13,22.34,22.04,22.12,93800.0,16.5682,16.7255,16.5008,16.5607,93800.0
2012-04-20 10:00:00,22.12,22.21,22.06,22.19,64700.0,16.5607,16.6281,16.5158,16.6131,64700.0
2012-04-20 10:30:00,22.19,22.31,22.19,22.28,56700.0,16.6131,16.703,16.6131,16.6805,56700.0
2012-04-20 11:00:00,22.28,22.3,22.2,22.22,22800.0,16.6805,16.6955,16.6206,16.6356,22800.0
2012-04-20 11:30:00,22.22,22.23,22.15,22.17,36100.0,16.6356,16.6431,16.5832,16.5982,36100.0
2012-04-20 12:00:00,22.17,22.19,22.11,22.15,45800.0,16.5982,16.6131,16.5533,16.5832,45800.0
2012-04-20 12:30:00,22.15,22.17,22.12,22.12,28600.0,16.5832,16.5982,16.5607,16.5607,28600.0
2012-04-20 13:00:00,22.13,22.15,22.11,22.13,26600.0,16.5682,16.5832,16.5533,16.5682,26600.0
2012-04-20 13:30:00,22.14,22.15,21.97,22.03,53800.0,16.5757,16.5832,16.4484,16.4934,53800.0
2012-04-20 14:00:00,22.03,22.11,22.0,22.11,40300.0,16.4934,16.5533,16.4709,16.5533,40300.0
2012-04-20 14:30:00,22.1,22.1,22.0,22.03,35800.0,16.5458,16.5458,16.4709,16.4934,35800.0
2012-04-20 15:00:00,22.03,22.04,21.95,21.98,54000.0,16.4934,16.5008,16.4335,16.4559,54000.0
2012-04-20 15:30:00,21.97,22.01,21.93,21.93,134100.0,16.4484,16.4784,16.4185,16.4185,134100.0
2012-04-23 09:30:00,21.68,21.76,21.55,21.71,140900.0,16.2313,16.2912,16.134,16.2538,140900.0
2012-04-23 10:00:00,21.7,21.73,21.61,21.67,84200.0,16.2463,16.2688,16.1789,16.2238,84200.0
2012-04-23 10:30:00,21.66,21.71,21.62,21.68,117700.0,16.2164,16.2538,16.1864,16.2313,117700.0
2012-04-23 11:00:00,21.69,21.76,21.69,21.75,68600.0,16.2388,16.2912,16.2388,16.2837,68600.0
2012-04-23 11:30:00,21.75,21.8,21.74,21.78,68900.0,16.2837,16.3212,16.2762,16.3062,68900.0
2012-04-23 12:00:00,21.78,21.8,21.73,21.74,48200.0,16.3062,16.3212,16.2688,16.2762,48200.0
2012-04-23 12:30:00,21.75,21.75,21.66,21.72,37900.0,16.2837,16.2837,16.2164,16.2613,37900.0
2012-04-23 13:00:00,21.73,21.76,21.67,21.71,61500.0,16.2688,16.2912,16.2238,16.2538,61500.0
2012-04-23 13:30:00,21.72,21.74,21.67,21.71,45400.0,16.2613,16.2762,16.2238,16.2538,45400.0
2012-04-23 14:00:00,21.71,21.77,21.64,21.73,131400.0,16.2538,16.2987,16.2014,16.2688,131400.0
2012-04-23 14:30:00,21.74,21.8,21.67,21.67,81600.0,16.2762,16.3212,16.2238,16.2238,81600.0
2012-04-23 15:00:00,21.67,21.7,21.63,21.68,88100.0,16.2238,16.2463,16.1939,16.2313,88100.0
2012-04-23 15:30:00,21.68,21.73,21.66,21.67,176400.0,16.2313,16.2688,16.2164,16.2238,176400.0
2012-04-24 09:30:00,21.73,21.9,21.66,21.84,202700.0,16.2688,16.396,16.2164,16.3511,202700.0
2012-04-24 10:00:00,21.84,21.96,21.82,21.95,89200.0,16.3511,16.441,16.3361,16.4335,89200.0
2012-04-24 10:30:00,21.96,22.02,21.94,21.96,81700.0,16.441,16.4859,16.426,16.441,81700.0
2012-04-24 11:00:00,21.97,22.03,21.91,22.01,65600.0,16.4484,16.4934,16.4035,16.4784,65600.0
2012-04-24 11:30:00,22.01,22.04,21.94,22.03,67500.0,16.4784,16.5008,16.426,16.4934,67500.0
2012-04-24 12:00:00,22.03,22.09,22.01,22.08,41900.0,16.4934,16.5383,16.4784,16.5308,41900.0
2012-04-24 12:30:00,22.08,22.09,22.01,22.02,62700.0,16.5308,16.5383,16.4784,16.4859,62700.0
2012-04-24 13:00:00,22.02,22.08,22.02,22.03,58100.0,16.4859,16.5308,16.4859,16.4934,58100.0
2012-04-24 13:30:00,22.03,22.07,22.01,22.02,71700.0,16.4934,16.5233,16.4784,16.4859,71700.0
2012-04-24 14:00:00,22.02,22.03,21.89,21.94,58100.0,16.4859,16.4934,16.3885,16.426,58100.0
2012-04-24 14:30:00,21.95,22.0,21.93,21.93,42600.0,16.4335,16.4709,16.4185,16.4185,42600.0
2012-04-24 15:00:00,21.94,21.95,21.9,21.91,61600.0,16.426,16.4335,16.396,16.4035,61600.0
2012-04-24 15:30:00,21.92,22.02,21.92,22.02,95200.0,16.411,16.4859,16.411,16.4859,95200.0
2012-04-25 09:30:00,22.25,22.48,22.17,22.4,75500.0,16.6581,16.8303,16.5982,16.7704,75500.0
2012-04-25 10:00:00,22.39,22.39,22.23,22.28,94700.0,16.7629,16.7629,16.6431,16.6805,94700.0
2012-04-25 10:30:00,22.27,22.28,22.14,22.14,86200.0,16.673,16.6805,16.5757,16.5757,86200.0
2012-04-25 11:00:00,22.15,22.21,22.07,22.21,70600.0,16.5832,16.6281,16.5233,16.6281,70600.0
2012-04-25 11:30:00,22.2,22.29,22.2,22.28,30600.0,16.6206,16.688,16.6206,16.6805,30600.0
2012-04-25 12:00:00,22.27,22.42,22.26,22.41,45900.0,16.673,16.7853,16.6656,16.7779,45900.0
2012-04-25 12:30:00,22.42,22.52,22.33,22.52,81600.0,16.7853,16.8602,16.718,16.8602,81600.0
2012-04-25 13:00:00,22.52,22.57,22.5,22.52,67900.0,16.8602,16.8976,16.8452,16.8602,67900.0
2012-04-25 13:30:00,22.52,22.53,22.2,22.52,60200.0,16.8602,16.8677,16.6206,16.8602,60200.0
2012-04-25 14:00:00,22.51,22.66,22.46,22.58,129000.0,16.8527,16.965,16.8153,16.9051,129000.0
2012-04-25 14:30:00,22.57,22.6,22.5,22.6,101900.0,16.8976,16.9201,16.8452,16.9201,101900.0
2012-04-25 15:00:00,22.6,22.61,22.52,22.52,108700.0,16.9201,16.9276,16.8602,16.8602,108700.0
2012-04-25 15:30:00,22.52,22.64,22.51,22.63,196700.0,16.8602,16.9501,16.8527,16.9426,196700.0
2012-04-26 09:30:00,22.55,22.73,22.54,22.58,53200.0,16.8827,17.0174,16.8752,16.9051,53200.0
2012-04-26 10:00:00,22.59,22.73,22.59,22.71,96700.0,16.9126,17.0174,16.9126,17.0025,96700.0
2012-04-26 10:30:00,22.71,22.84,22.68,22.71,73900.0,17.0025,17.0998,16.98,17.0025,73900.0
2012-04-26 11:00:00,22.72,22.78,22.69,22.76,43600.0,17.0099,17.0549,16.9875,17.0399,43600.0
2012-04-26 11:30:00,22.76,22.81,22.69,22.69,58300.0,17.0399,17.0773,16.9875,16.9875,58300.0
2012-04-26 12:00:00,22.69,22.72,22.68,22.7,35900.0,16.9875,17.0099,16.98,16.995,35900.0
2012-04-26 12:30:00,22.71,22.71,22.69,22.71,39600.0,17.0025,17.0025,16.9875,17.0025,39600.0
2012-04-26 13:00:00,22.71,22.77,22.69,22.77,43400.0,17.0025,17.0474,16.9875,17.0474,43400.0
2012-04-26 13:30:00,22.76,22.82,22.75,22.8,44100.0,17.0399,17.0848,17.0324,17.0698,44100.0
2012-04-26 14:00:00,22.79,22.87,22.76,22.83,59700.0,17.0624,17.1223,17.0399,17.0923,59700.0
2012-04-26 14:30:00,22.84,22.84,22.76,22.78,49100.0,17.0998,17.0998,17.0399,17.0549,49100.0
2012-04-26 15:00:00,22.78,22.85,22.76,22.85,81500.0,17.0549,17.1073,17.0399,17.1073,81500.0
2012-04-26 15:30:00,22.85,22.85,22.75,22.78,173800.0,17.1073,17.1073,17.0324,17.0549,173800.0
2012-04-27 09:30:00,22.84,22.86,22.57,22.73,155600.0,17.0998,17.1148,16.8976,17.0174,155600.0
2012-04-27 10:00:00,22.74,22.74,22.57,22.73,106600.0,17.0249,17.0249,16.8976,17.0174,106600.0
2012-04-27 10:30:00,22.73,22.82,22.67,22.8,51200.0,17.0174,17.0848,16.9725,17.0698,51200.0
2012-04-27 11:00:00,22.8,22.9,22.79,22.89,38700.0,17.0698,17.1447,17.0624,17.1372,38700.0
2012-04-27 11:30:00,22.88,22.94,22.88,22.89,24900.0,17.1297,17.1747,17.1297,17.1372,24900.0
2012-04-27 12:00:00,22.89,22.9,22.87,22.87,17700.0,17.1372,17.1447,17.1223,17.1223,17700.0
2012-04-27 12:30:00,22.88,22.89,22.86,22.88,25000.0,17.1297,17.1372,17.1148,17.1297,25000.0
2012-04-27 13:00:00,22.88,22.88,22.83,22.84,38300.0,17.1297,17.1297,17.0923,17.0998,38300.0
2012-04-27 13:30:00,22.84,22.97,22.84,22.95,60400.0,17.0998,17.1971,17.0998,17.1821,60400.0
2012-04-27 14:00:00,22.95,23.04,22.94,23.03,48700.0,17.1821,17.2495,17.1747,17.242,48700.0
2012-04-27 14:30:00,23.02,23.05,22.97,23.05,36200.0,17.2346,17.257,17.1971,17.257,36200.0
2012-04-27 15:00:00,23.04,23.05,23.0,23.01,51500.0,17.2495,17.257,17.2196,17.2271,51500.0
2012-04-27 15:30:00,23.01,23.14,23.0,23.07,274700.0,17.2271,17.3244,17.2196,17.272,274700.0
2012-04-30 09:30:00,23.02,23.04,22.75,22.77,60300.0,17.2346,17.2495,17.0324,17.0474,60300.0
2012-04-30 10:00:00,22.77,22.86,22.71,22.81,33900.0,17.0474,17.1148,17.0025,17.0773,33900.0
2012-04-30 10:30:00,22.8,22.8,22.68,22.74,42100.0,17.0698,17.0698,16.98,17.0249,42100.0
2012-04-30 11:00:00,22.74,22.78,22.71,22.74,43400.0,17.0249,17.0549,17.0025,17.0249,43400.0
2012-04-30 11:30:00,22.75,22.8,22.7,22.79,54300.0,17.0324,17.0698,16.995,17.0624,54300.0
2012-04-30 12:00:00,22.8,22.82,22.74,22.8,31200.0,17.0698,17.0848,17.0249,17.0698,31200.0
2012-04-30 12:30:00,22.79,22.8,22.73,22.73,36800.0,17.0624,17.0698,17.0174,17.0174,36800.0
2012-04-30 13:00:00,22.73,22.76,22.69,22.71,39100.0,17.0174,17.0399,16.9875,17.0025,39100.0
2012-04-30 13:30:00,22.71,22.76,22.68,22.75,60700.0,17.0025,17.0399,16.98,17.0324,60700.0
2012-04-30 14:00:00,22.75,22.76,22.68,22.69,38800.0,17.0324,17.0399,16.98,16.9875,38800.0
2012-04-30 14:30:00,22.68,22.72,22.61,22.72,53300.0,16.98,17.0099,16.9276,17.0099,53300.0
2012-04-30 15:00:00,22.71,22.76,22.7,22.7,49300.0,17.0025,17.0399,16.995,16.995,49300.0
2012-04-30 15:30:00,22.7,22.81,22.7,22.77,125200.0,16.995,17.0773,16.995,17.0474,125200.0
2012-05-01 09:30:00,22.75,22.87,22.68,22.69,35300.0,17.0324,17.1223,16.98,16.9875,35300.0
2012-05-01 10:00:00,22.7,23.06,22.7,23.04,55700.0,16.995,17.2645,16.995,17.2495,55700.0
2012-05-01 10:30:00,23.04,23.11,23.0,23.06,25400.0,17.2495,17.3019,17.2196,17.2645,25400.0
2012-05-01 11:00:00,23.04,23.12,23.03,23.08,36300.0,17.2495,17.3094,17.242,17.2795,36300.0
2012-05-01 11:30:00,23.09,23.13,23.07,23.11,30500.0,17.287,17.3169,17.272,17.3019,30500.0
2012-05-01 12:00:00,23.12,23.13,23.05,23.12,41300.0,17.3094,17.3169,17.257,17.3094,41300.0
2012-05-01 12:30:00,23.12,23.15,23.09,23.15,17900.0,17.3094,17.3319,17.287,17.3319,17900.0
2012-05-01 13:00:00,23.14,23.16,23.03,23.07,42700.0,17.3244,17.3394,17.242,17.272,42700.0
2012-05-01 13:30:00,23.08,23.14,23.07,23.12,44100.0,17.2795,17.3244,17.272,17.3094,44100.0
2012-05-01 14:00:00,23.11,23.13,23.05,23.1,53100.0,17.3019,17.3169,17.257,17.2944,53100.0
2012-05-01 14:30:00,23.09,23.11,23.06,23.09,67500.0,17.287,17.3019,17.2645,17.287,67500.0
2012-05-01 15:00:00,23.08,23.12,23.08,23.11,107700.0,17.2795,17.3094,17.2795,17.3019,107700.0
2012-05-01 15:30:00,23.11,23.12,22.98,22.98,157900.0,17.3019,17.3094,17.2046,17.2046,157900.0
2012-05-02 09:30:00,22.72,22.85,22.64,22.8,62700.0,17.0099,17.1073,16.9501,17.0698,62700.0
2012-05-02 10:00:00,22.8,22.81,22.69,22.7,71100.0,17.0698,17.0773,16.9875,16.995,71100.0
2012-05-02 10:30:00,22.69,22.83,22.66,22.76,51800.0,16.9875,17.0923,16.965,17.0399,51800.0
2012-05-02 11:00:00,22.77,22.85,22.77,22.83,38600.0,17.0474,17.1073,17.0474,17.0923,38600.0
2012-05-02 11:30:00,22.83,22.92,22.81,22.87,40700.0,17.0923,17.1597,17.0773,17.1223,40700.0
2012-05-02 12:00:00,22.87,23.07,22.84,23.03,58200.0,17.1223,17.272,17.0998,17.242,58200.0
2012-05-02 12:30:00,23.04,23.12,23.01,23.05,78500.0,17.2495,17.3094,17.2271,17.257,78500.0
2012-05-02 13:00:00,23.05,23.09,23.01,23.02,73500.0,17.257,17.287,17.2271,17.2346,73500.0
2012-05-02 13:30:00,23.01,23.2,23.0,23.17,126500.0,17.2271,17.3693,17.2196,17.3469,126500.0
2012-05-02 14:00:00,23.17,23.19,23.13,23.18,63700.0,17.3469,17.3618,17.3169,17.3543,63700.0
2012-05-02 14:30:00,23.17,23.18,23.09,23.11,81800.0,17.3469,17.3543,17.287,17.3019,81800.0
2012-05-02 15:00:00,23.11,23.17,23.04,23.09,104000.0,17.3019,17.3469,17.2495,17.287,104000.0
2012-05-02 15:30:00,23.08,23.14,23.04,23.08,118700.0,17.2795,17.3244,17.2495,17.2795,118700.0
2012-05-03 09:30:00,22.99,23.23,22.96,23.17,61900.0,17.2121,17.3918,17.1896,17.3469,61900.0
2012-05-03 10:00:00,23.16,23.16,22.92,23.04,96800.0,17.3394,17.3394,17.1597,17.2495,96800.0
2012-05-03 10:30:00,23.03,23.07,22.94,23.05,41300.0,17.242,17.272,17.1747,17.257,41300.0
2012-05-03 11:00:00,23.05,23.08,23.04,23.06,25200.0,17.257,17.2795,17.2495,17.2645,25200.0
2012-05-03 11:30:00,23.05,23.06,22.87,22.93,98500.0,17.257,17.2645,17.1223,17.1672,98500.0
2012-05-03 12:00:00,22.92,22.98,22.89,22.96,54500.0,17.1597,17.2046,17.1372,17.1896,54500.0
2012-05-03 12:30:00,22.96,23.0,22.94,22.95,38900.0,17.1896,17.2196,17.1747,17.1821,38900.0
2012-05-03 13:00:00,22.94,22.94,22.89,22.92,32600.0,17.1747,17.1747,17.1372,17.1597,32600.0
2012-05-03 13:30:00,22.91,22.91,22.76,22.84,50800.0,17.1522,17.1522,17.0399,17.0998,50800.0
2012-05-03 14:00:00,22.82,22.83,22.73,22.78,44200.0,17.0848,17.0923,17.0174,17.0549,44200.0
2012-05-03 14:30:00,22.77,22.79,22.7,22.72,45000.0,17.0474,17.0624,16.995,17.0099,45000.0
2012-05-03 15:00:00,22.72,22.86,22.71,22.78,50400.0,17.0099,17.1148,17.0025,17.0549,50400.0
2012-05-03 15:30:00,22.79,22.81,22.72,22.73,101200.0,17.0624,17.0773,17.0099,17.0174,101200.0
2012-05-04 09:30:00,22.61,22.62,22.28,22.31,93300.0,16.9276,16.9351,16.6805,16.703,93300.0
2012-05-04 10:00:00,22.32,22.36,22.24,22.3,121400.0,16.7105,16.7404,16.6506,16.6955,121400.0
2012-05-04 10:30:00,22.31,22.31,22.18,22.25,58300.0,16.703,16.703,16.6057,16.6581,58300.0
2012-05-04 11:00:00,22.25,22.26,22.17,22.2,92600.0,16.6581,16.6656,16.5982,16.6206,92600.0
2012-05-04 11:30:00,22.21,22.22,22.11,22.19,60900.0,16.6281,16.6356,16.5533,16.6131,60900.0
2012-05-04 12:00:00,22.19,22.29,22.18,22.28,64400.0,16.6131,16.688,16.6057,16.6805,64400.0
2012-05-04 12:30:00,22.29,22.33,22.24,22.33,51200.0,16.688,16.718,16.6506,16.718,51200.0
2012-05-04 13:00:00,22.33,22.38,22.31,22.34,32600.0,16.718,16.7554,16.703,16.7255,32600.0
2012-05-04 13:30:00,22.34,22.38,22.31,22.31,47800.0,16.7255,16.7554,16.703,16.703,47800.0
2012-05-04 14:00:00,22.31,22.31,22.26,22.31,40200.0,16.703,16.703,16.6656,16.703,40200.0
2012-05-04 14:30:00,22.3,22.3,22.23,22.3,27500.0,16.6955,16.6955,16.6431,16.6955,27500.0
2012-05-04 15:00:00,22.3,22.31,22.25,22.27,38000.0,16.6955,16.703,16.6581,16.673,38000.0
2012-05-04 15:30:00,22.26,22.34,22.22,22.24,131800.0,16.6656,16.7255,16.6356,16.6506,131800.0
2012-05-07 09:30:00,22.12,22.52,22.09,22.49,86100.0,16.5607,16.8602,16.5383,16.8378,86100.0
2012-05-07 10:00:00,22.5,22.54,22.34,22.44,98600.0,16.8452,16.8752,16.7255,16.8003,98600.0
2012-05-07 10:30:00,22.45,22.58,22.44,22.53,70600.0,16.8078,16.9051,16.8003,16.8677,70600.0
2012-05-07 11:00:00,22.54,22.65,22.54,22.59,63400.0,16.8752,16.9575,16.8752,16.9126,63400.0
2012-05-07 11:30:00,22.6,22.62,22.51,22.54,47400.0,16.9201,16.9351,16.8527,16.8752,47400.0
2012-05-07 12:00:00,22.54,22.57,22.5,22.52,45600.0,16.8752,16.8976,16.8452,16.8602,45600.0
2012-05-07 12:30:00,22.52,22.59,22.48,22.49,46600.0,16.8602,16.9126,16.8303,16.8378,46600.0
2012-05-07 13:00:00,22.5,22.57,22.45,22.52,113000.0,16.8452,16.8976,16.8078,16.8602,113000.0
2012-05-07 13:30:00,22.53,22.59,22.5,22.52,46100.0,16.8677,16.9126,16.8452,16.8602,46100.0
2012-05-07 14:00:00,22.51,22.55,22.46,22.48,34900.0,16.8527,16.8827,16.8153,16.8303,34900.0
2012-05-07 14:30:00,22.48,22.48,22.4,22.44,58800.0,16.8303,16.8303,16.7704,16.8003,58800.0
2012-05-07 15:00:00,22.45,22.5,22.44,22.47,90100.0,16.8078,16.8452,16.8003,16.8228,90100.0
2012-05-07 15:30:00,22.46,22.5,22.42,22.48,128900.0,16.8153,16.8452,16.7853,16.8303,128900.0
2012-05-08 09:30:00,22.24,22.4,22.16,22.39,40800.0,16.725,16.8453,16.6649,16.8378,40800.0
2012-05-08 10:00:00,22.38,22.5,22.31,22.42,146500.0,16.8303,16.9205,16.7777,16.8604,146500.0
2012-05-08 10:30:00,22.44,22.44,22.26,22.27,48700.0,16.8754,16.8754,16.7401,16.7476,48700.0
2012-05-08 11:00:00,22.28,22.31,22.15,22.2,62300.0,16.7551,16.7777,16.6573,16.6949,62300.0
2012-05-08 11:30:00,22.2,22.27,22.18,22.22,53300.0,16.6949,16.7476,16.6799,16.71,53300.0
2012-05-08 12:00:00,22.22,22.22,22.09,22.09,35900.0,16.71,16.71,16.6122,16.6122,35900.0
2012-05-08 12:30:00,22.09,22.15,22.03,22.03,30700.0,16.6122,16.6573,16.5671,16.5671,30700.0
2012-05-08 13:00:00,22.03,22.16,22.03,22.15,35200.0,16.5671,16.6649,16.5671,16.6573,35200.0
2012-05-08 13:30:00,22.16,22.18,22.1,22.16,29000.0,16.6649,16.6799,16.6197,16.6649,29000.0
2012-05-08 14:00:00,22.17,22.17,22.1,22.12,29300.0,16.6724,16.6724,16.6197,16.6348,29300.0
2012-05-08 14:30:00,22.13,22.21,22.1,22.19,48100.0,16.6423,16.7025,16.6197,16.6874,48100.0
2012-05-08 15:00:00,22.18,22.33,22.15,22.28,112500.0,16.6799,16.7927,16.6573,16.7551,112500.0
2012-05-08 15:30:00,22.28,22.39,22.25,22.36,120500.0,16.7551,16.8378,16.7325,16.8153,120500.0
2012-05-09 09:30:00,22.03,22.13,21.78,21.89,91700.0,16.5671,16.6423,16.3791,16.4618,91700.0
2012-05-09 10:00:00,21.87,22.0,21.71,21.75,125200.0,16.4468,16.5445,16.3264,16.3565,125200.0
2012-05-09 10:30:00,21.74,21.87,21.74,21.75,58700.0,16.349,16.4468,16.349,16.3565,58700.0
2012-05-09 11:00:00,21.75,22.07,21.71,22.03,133300.0,16.3565,16.5972,16.3264,16.5671,133300.0
2012-05-09 11:30:00,22.03,22.09,21.94,21.94,37800.0,16.5671,16.6122,16.4994,16.4994,37800.0
2012-05-09 12:00:00,21.94,21.97,21.91,21.94,29000.0,16.4994,16.522,16.4768,16.4994,29000.0
2012-05-09 12:30:00,21.93,22.0,21.87,21.99,52700.0,16.4919,16.5445,16.4468,16.537,52700.0
2012-05-09 13:00:00,22.01,22.14,21.99,22.09,61100.0,16.5521,16.6498,16.537,16.6122,61100.0
2012-05-09 13:30:00,22.09,22.17,22.07,22.11,31800.0,16.6122,16.6724,16.5972,16.6273,31800.0
2012-05-09 14:00:00,22.11,22.11,22.04,22.1,40800.0,16.6273,16.6273,16.5746,16.6197,40800.0
2012-05-09 14:30:00,22.1,22.1,22.0,22.0,41100.0,16.6197,16.6197,16.5445,16.5445,41100.0
2012-05-09 15:00:00,22.0,22.07,21.95,22.03,59100.0,16.5445,16.5972,16.5069,16.5671,59100.0
2012-05-09 15:30:00,22.03,22.16,22.0,22.11,200200.0,16.5671,16.6649,16.5445,16.6273,200200.0
2012-05-10 09:30:00,22.6,22.85,22.45,22.8,256100.0,16.9957,17.1838,16.8829,17.1461,256100.0
2012-05-10 10:00:00,22.79,22.95,22.79,22.83,245100.0,17.1386,17.259,17.1386,17.1687,245100.0
2012-05-10 10:30:00,22.82,22.89,22.75,22.84,224400.0,17.1612,17.2138,17.1085,17.1762,224400.0
2012-05-10 11:00:00,22.84,23.12,22.71,23.02,240300.0,17.1762,17.3868,17.0785,17.3116,240300.0
2012-05-10 11:30:00,23.01,23.12,22.99,23.08,134600.0,17.3041,17.3868,17.289,17.3567,134600.0
2012-05-10 12:00:00,23.08,23.09,22.96,23.02,83100.0,17.3567,17.3642,17.2665,17.3116,83100.0
2012-05-10 12:30:00,23.01,23.01,22.93,22.97,79500.0,17.3041,17.3041,17.2439,17.274,79500.0
2012-05-10 13:00:00,22.98,23.02,22.93,22.96,103300.0,17.2815,17.3116,17.2439,17.2665,103300.0
2012-05-10 13:30:00,22.96,23.0,22.78,22.79,69400.0,17.2665,17.2966,17.1311,17.1386,69400.0
2012-05-10 14:00:00,22.8,22.85,22.79,22.83,70300.0,17.1461,17.1838,17.1386,17.1687,70300.0
2012-05-10 14:30:00,22.83,22.84,22.75,22.8,62900.0,17.1687,17.1762,17.1085,17.1461,62900.0
2012-05-10 15:00:00,22.8,22.89,22.78,22.88,106700.0,17.1461,17.2138,17.1311,17.2063,106700.0
2012-05-10 15:30:00,22.88,23.01,22.88,22.99,391700.0,17.2063,17.3041,17.2063,17.289,391700.0
2012-05-11 09:30:00,22.65,23.12,22.59,22.93,99200.0,17.0333,17.3868,16.9882,17.2439,99200.0
2012-05-11 10:00:00,22.94,23.07,22.88,23.0,86900.0,17.2514,17.3492,17.2063,17.2966,86900.0
2012-05-11 10:30:00,23.0,23.11,22.96,22.97,48300.0,17.2966,17.3793,17.2665,17.274,48300.0
2012-05-11 11:00:00,22.96,23.07,22.93,23.01,57000.0,17.2665,17.3492,17.2439,17.3041,57000.0
2012-05-11 11:30:00,23.03,23.1,22.98,23.07,80600.0,17.3191,17.3718,17.2815,17.3492,80600.0
2012-05-11 12:00:00,23.05,23.09,23.01,23.06,46100.0,17.3342,17.3642,17.3041,17.3417,46100.0
2012-05-11 12:30:00,23.06,23.14,23.06,23.08,59500.0,17.3417,17.4018,17.3417,17.3567,59500.0
2012-05-11 13:00:00,23.08,23.09,23.0,23.04,68800.0,17.3567,17.3642,17.2966,17.3266,68800.0
2012-05-11 13:30:00,23.04,23.08,23.02,23.07,98900.0,17.3266,17.3567,17.3116,17.3492,98900.0
2012-05-11 14:00:00,23.07,23.08,23.01,23.06,71600.0,17.3492,17.3567,17.3041,17.3417,71600.0
2012-05-11 14:30:00,23.06,23.11,23.04,23.1,168300.0,17.3417,17.3793,17.3266,17.3718,168300.0
2012-05-11 15:00:00,23.1,23.11,23.06,23.1,116500.0,17.3718,17.3793,17.3417,17.3718,116500.0
2012-05-11 15:30:00,23.1,23.11,23.01,23.08,172800.0,17.3718,17.3793,17.3041,17.3567,172800.0
2012-05-14 09:30:00,22.75,22.96,22.65,22.81,142600.0,17.1085,17.2665,17.0333,17.1537,142600.0
2012-05-14 10:00:00,22.81,22.85,22.57,22.57,231600.0,17.1537,17.1838,16.9732,16.9732,231600.0
2012-05-14 10:30:00,22.56,22.83,22.55,22.82,218400.0,16.9657,17.1687,16.9581,17.1612,218400.0
2012-05-14 11:00:00,22.81,23.08,22.68,23.04,323000.0,17.1537,17.3567,17.0559,17.3266,323000.0
2012-05-14 11:30:00,23.04,23.3,22.92,22.97,314400.0,17.3266,17.5222,17.2364,17.274,314400.0
2012-05-14 12:00:00,22.97,22.98,22.87,22.9,58600.0,17.274,17.2815,17.1988,17.2214,58600.0
2012-05-14 12:30:00,22.9,23.0,22.87,22.93,69500.0,17.2214,17.2966,17.1988,17.2439,69500.0
2012-05-14 13:00:00,22.92,23.07,22.92,23.06,91000.0,17.2364,17.3492,17.2364,17.3417,91000.0
2012-05-14 13:30:00,23.06,23.21,23.05,23.12,160200.0,17.3417,17.4545,17.3342,17.3868,160200.0
2012-05-14 14:00:00,23.13,23.19,23.08,23.12,129300.0,17.3943,17.4394,17.3567,17.3868,129300.0
2012-05-14 14:30:00,23.12,23.12,22.89,22.91,192700.0,17.3868,17.3868,17.2138,17.2289,192700.0
2012-05-14 15:00:00,22.92,22.94,22.86,22.89,151100.0,17.2364,17.2514,17.1913,17.2138,151100.0
2012-05-14 15:30:00,22.89,22.91,22.83,22.85,236600.0,17.2138,17.2289,17.1687,17.1838,236600.0
2012-05-15 09:30:00,22.8,22.85,22.68,22.76,92200.0,17.1461,17.1838,17.0559,17.1161,92200.0
2012-05-15 10:00:00,22.78,22.9,22.72,22.85,106900.0,17.1311,17.2214,17.086,17.1838,106900.0
2012-05-15 10:30:00,22.85,22.89,22.77,22.82,108200.0,17.1838,17.2138,17.1236,17.1612,108200.0
2012-05-15 11:00:00,22.81,22.81,22.63,22.64,76800.0,17.1537,17.1537,17.0183,17.0258,76800.0
2012-05-15 11:30:00,22.64,22.84,22.64,22.78,66500.0,17.0258,17.1762,17.0258,17.1311,66500.0
2012-05-15 12:00:00,22.78,22.86,22.63,22.68,99700.0,17.1311,17.1913,17.0183,17.0559,99700.0
2012-05-15 12:30:00,22.67,22.7,22.57,22.59,69100.0,17.0484,17.0709,16.9732,16.9882,69100.0
2012-05-15 13:00:00,22.6,22.62,22.51,22.55,77200.0,16.9957,17.0108,16.9281,16.9581,77200.0
2012-05-15 13:30:00,22.54,22.55,22.38,22.44,94800.0,16.9506,16.9581,16.8303,16.8754,94800.0
2012-05-15 14:00:00,22.44,22.49,22.4,22.47,81700.0,16.8754,16.913,16.8453,16.898,81700.0
2012-05-15 14:30:00,22.46,22.49,22.34,22.36,71600.0,16.8905,16.913,16.8002,16.8153,71600.0
2012-05-15 15:00:00,22.35,22.37,22.21,22.23,175000.0,16.8077,16.8228,16.7025,16.7175,175000.0
2012-05-15 15:30:00,22.23,22.33,22.2,22.31,364800.0,16.7175,16.7927,16.6949,16.7777,364800.0
2012-05-16 09:30:00,22.38,22.55,22.3,22.51,40100.0,16.8303,16.9581,16.7701,16.9281,40100.0
2012-05-16 10:00:00,22.52,22.66,22.46,22.59,53600.0,16.9356,17.0409,16.8905,16.9882,53600.0
2012-05-16 10:30:00,22.6,22.66,22.43,22.43,49000.0,16.9957,17.0409,16.8679,16.8679,49000.0
2012-05-16 11:00:00,22.42,22.47,22.27,22.4,65500.0,16.8604,16.898,16.7476,16.8453,65500.0
2012-05-16 11:30:00,22.41,22.46,22.33,22.42,43500.0,16.8529,16.8905,16.7927,16.8604,43500.0
2012-05-16 12:00:00,22.41,22.42,22.29,22.37,25300.0,16.8529,16.8604,16.7626,16.8228,25300.0
2012-05-16 12:30:00,22.37,22.42,22.32,22.36,33300.0,16.8228,16.8604,16.7852,16.8153,33300.0
2012-05-16 13:00:00,22.33,22.37,22.29,22.29,33900.0,16.7927,16.8228,16.7626,16.7626,33900.0
2012-05-16 13:30:00,22.29,22.3,22.22,22.3,28000.0,16.7626,16.7701,16.71,16.7701,28000.0
2012-05-16 14:00:00,22.3,22.38,22.2,22.22,44700.0,16.7701,16.8303,16.6949,16.71,44700.0
2012-05-16 14:30:00,22.21,22.29,22.17,22.2,59600.0,16.7025,16.7626,16.6724,16.6949,59600.0
2012-05-16 15:00:00,22.2,22.22,22.1,22.11,50200.0,16.6949,16.71,16.6197,16.6273,50200.0
2012-05-16 15:30:00,22.11,22.21,22.07,22.07,95700.0,16.6273,16.7025,16.5972,16.5972,95700.0
2012-05-17 09:30:00,22.12,22.12,21.78,21.8,32900.0,16.6348,16.6348,16.3791,16.3941,32900.0
2012-05-17 10:00:00,21.8,21.85,21.68,21.82,135900.0,16.3941,16.4317,16.3039,16.4092,135900.0
2012-05-17 10:30:00,21.81,22.05,21.77,21.93,147800.0,16.4016,16.5821,16.3716,16.4919,147800.0
2012-05-17 11:00:00,21.93,21.93,21.76,21.82,91200.0,16.4919,16.4919,16.364,16.4092,91200.0
2012-05-17 11:30:00,21.82,21.88,21.73,21.87,68000.0,16.4092,16.4543,16.3415,16.4468,68000.0
2012-05-17 12:00:00,21.86,21.86,21.65,21.8,76700.0,16.4392,16.4392,16.2813,16.3941,76700.0
2012-05-17 12:30:00,21.79,21.83,21.73,21.75,60700.0,16.3866,16.4167,16.3415,16.3565,60700.0
2012-05-17 13:00:00,21.75,21.83,21.74,21.79,70500.0,16.3565,16.4167,16.349,16.3866,70500.0
2012-05-17 13:30:00,21.79,21.81,21.73,21.77,89000.0,16.3866,16.4016,16.3415,16.3716,89000.0
2012-05-17 14:00:00,21.75,21.8,21.7,21.76,51500.0,16.3565,16.3941,16.3189,16.364,51500.0
2012-05-17 14:30:00,21.76,21.79,21.7,21.73,51300.0,16.364,16.3866,16.3189,16.3415,51300.0
2012-05-17 15:00:00,21.73,21.78,21.67,21.69,63500.0,16.3415,16.3791,16.2964,16.3114,63500.0
2012-05-17 15:30:00,21.7,21.7,21.53,21.54,164000.0,16.3189,16.3189,16.1911,16.1986,164000.0
2012-05-18 09:30:00,21.6,21.72,21.46,21.64,37300.0,16.2437,16.334,16.1384,16.2738,37300.0
2012-05-18 10:00:00,21.63,21.65,21.44,21.47,98400.0,16.2663,16.2813,16.1234,16.146,98400.0
2012-05-18 10:30:00,21.48,21.6,21.45,21.51,51500.0,16.1535,16.2437,16.1309,16.176,51500.0
2012-05-18 11:00:00,21.52,21.54,21.47,21.47,83700.0,16.1836,16.1986,16.146,16.146,83700.0
2012-05-18 11:30:00,21.47,21.5,21.23,21.26,88300.0,16.146,16.1685,15.9655,15.988,88300.0
2012-05-18 12:00:00,21.27,21.48,21.27,21.46,70400.0,15.9956,16.1535,15.9956,16.1384,70400.0
2012-05-18 12:30:00,21.46,21.5,21.42,21.5,74300.0,16.1384,16.1685,16.1084,16.1685,74300.0
2012-05-18 13:00:00,21.49,21.53,21.44,21.45,46800.0,16.161,16.1911,16.1234,16.1309,46800.0
2012-05-18 13:30:00,21.46,21.46,21.36,21.41,43800.0,16.1384,16.1384,16.0632,16.1008,43800.0
2012-05-18 14:00:00,21.4,21.45,21.34,21.37,44100.0,16.0933,16.1309,16.0482,16.0708,44100.0
2012-05-18 14:30:00,21.38,21.38,21.28,21.36,75200.0,16.0783,16.0783,16.0031,16.0632,75200.0
2012-05-18 15:00:00,21.35,21.39,21.28,21.29,116600.0,16.0557,16.0858,16.0031,16.0106,116600.0
2012-05-18 15:30:00,21.29,21.31,21.22,21.26,176500.0,16.0106,16.0256,15.958,15.988,176500.0
2012-05-21 09:30:00,21.34,21.42,21.23,21.36,76100.0,16.0482,16.1084,15.9655,16.0632,76100.0
2012-05-21 10:00:00,21.36,21.6,21.32,21.58,113800.0,16.0632,16.2437,16.0332,16.2287,113800.0
2012-05-21 10:30:00,21.57,21.62,21.5,21.58,100300.0,16.2212,16.2588,16.1685,16.2287,100300.0
2012-05-21 11:00:00,21.57,21.62,21.53,21.55,107000.0,16.2212,16.2588,16.1911,16.2061,107000.0
2012-05-21 11:30:00,21.56,21.61,21.55,21.55,65900.0,16.2136,16.2512,16.2061,16.2061,65900.0
2012-05-21 12:00:00,21.55,21.66,21.54,21.65,99800.0,16.2061,16.2888,16.1986,16.2813,99800.0
2012-05-21 12:30:00,21.65,21.68,21.54,21.56,53400.0,16.2813,16.3039,16.1986,16.2136,53400.0
2012-05-21 13:00:00,21.55,21.59,21.51,21.54,85200.0,16.2061,16.2362,16.176,16.1986,85200.0
2012-05-21 13:30:00,21.54,21.57,21.51,21.56,80900.0,16.1986,16.2212,16.176,16.2136,80900.0
2012-05-21 14:00:00,21.57,21.64,21.54,21.57,68000.0,16.2212,16.2738,16.1986,16.2212,68000.0
2012-05-21 14:30:00,21.57,21.63,21.57,21.6,71700.0,16.2212,16.2663,16.2212,16.2437,71700.0
2012-05-21 15:00:00,21.61,21.69,21.61,21.63,120400.0,16.2512,16.3114,16.2512,16.2663,120400.0
2012-05-21 15:30:00,21.63,21.73,21.58,21.71,170400.0,16.2663,16.3415,16.2287,16.3264,170400.0
2012-05-22 09:30:00,21.71,21.94,21.68,21.85,60000.0,16.3264,16.4994,16.3039,16.4317,60000.0
2012-05-22 10:00:00,21.85,22.13,21.85,22.07,104700.0,16.4317,16.6423,16.4317,16.5972,104700.0
2012-05-22 10:30:00,22.08,22.12,22.03,22.12,55200.0,16.6047,16.6348,16.5671,16.6348,55200.0
2012-05-22 11:00:00,22.11,22.17,22.04,22.05,57500.0,16.6273,16.6724,16.5746,16.5821,57500.0
2012-05-22 11:30:00,22.06,22.06,21.95,22.01,80100.0,16.5897,16.5897,16.5069,16.5521,80100.0
2012-05-22 12:00:00,22.01,22.03,21.87,22.0,61900.0,16.5521,16.5671,16.4468,16.5445,61900.0
2012-05-22 12:30:00,22.0,22.05,21.97,22.05,60000.0,16.5445,16.5821,16.522,16.5821,60000.0
2012-05-22 13:00:00,22.04,22.11,22.04,22.08,58900.0,16.5746,16.6273,16.5746,16.6047,58900.0
2012-05-22 13:30:00,22.08,22.15,22.03,22.06,109500.0,16.6047,16.6573,16.5671,16.5897,109500.0
2012-05-22 14:00:00,22.06,22.2,22.05,22.18,110200.0,16.5897,16.6949,16.5821,16.6799,110200.0
2012-05-22 14:30:00,22.17,22.21,22.11,22.17,78700.0,16.6724,16.7025,16.6273,16.6724,78700.0
2012-05-22 15:00:00,22.17,22.19,21.98,21.98,143500.0,16.6724,16.6874,16.5295,16.5295,143500.0
2012-05-22 15:30:00,21.98,22.06,21.87,22.03,319400.0,16.5295,16.5897,16.4468,16.5671,319400.0
2012-05-23 09:30:00,21.75,21.96,21.75,21.9,105700.0,16.3565,16.5144,16.3565,16.4693,105700.0
2012-05-23 10:00:00,21.94,21.97,21.73,21.82,125400.0,16.4994,16.522,16.3415,16.4092,125400.0
2012-05-23 10:30:00,21.82,21.88,21.75,21.75,104000.0,16.4092,16.4543,16.3565,16.3565,104000.0
2012-05-23 11:00:00,21.75,21.89,21.71,21.85,76400.0,16.3565,16.4618,16.3264,16.4317,76400.0
2012-05-23 11:30:00,21.85,21.88,21.69,21.72,129600.0,16.4317,16.4543,16.3114,16.334,129600.0
2012-05-23 12:00:00,21.71,21.75,21.68,21.73,59500.0,16.3264,16.3565,16.3039,16.3415,59500.0
2012-05-23 12:30:00,21.73,21.85,21.72,21.81,52000.0,16.3415,16.4317,16.334,16.4016,52000.0
2012-05-23 13:00:00,21.81,21.94,21.8,21.94,72600.0,16.4016,16.4994,16.3941,16.4994,72600.0
2012-05-23 13:30:00,21.94,21.99,21.89,21.95,73500.0,16.4994,16.537,16.4618,16.5069,73500.0
2012-05-23 14:00:00,21.96,21.96,21.83,21.85,104200.0,16.5144,16.5144,16.4167,16.4317,104200.0
2012-05-23 14:30:00,21.84,22.12,21.83,22.11,103300.0,16.4242,16.6348,16.4167,16.6273,103300.0
2012-05-23 15:00:00,22.1,22.2,22.06,22.17,107400.0,16.6197,16.6949,16.5897,16.6724,107400.0
2012-05-23 15:30:00,22.17,22.38,22.16,22.27,240900.0,16.6724,16.8303,16.6649,16.7476,240900.0
2012-05-24 09:30:00,22.29,22.33,22.13,22.31,164900.0,16.7626,16.7927,16.6423,16.7777,164900.0
2012-05-24 10:00:00,22.31,22.36,22.2,22.25,140000.0,16.7777,16.8153,16.6949,16.7325,140000.0
2012-05-24 10:30:00,22.25,22.39,22.22,22.35,175400.0,16.7325,16.8378,16.71,16.8077,175400.0
2012-05-24 11:00:00,22.35,22.54,22.35,22.52,122700.0,16.8077,16.9506,16.8077,16.9356,122700.0
2012-05-24 11:30:00,22.51,22.52,22.39,22.41,70000.0,16.9281,16.9356,16.8378,16.8529,70000.0
2012-05-24 12:00:00,22.4,22.4,22.29,22.33,45500.0,16.8453,16.8453,16.7626,16.7927,45500.0
2012-05-24 12:30:00,22.34,22.44,22.33,22.43,41500.0,16.8002,16.8754,16.7927,16.8679,41500.0
2012-05-24 13:00:00,22.43,22.56,22.42,22.46,93600.0,16.8679,16.9657,16.8604,16.8905,93600.0
2012-05-24 13:30:00,22.45,22.52,22.38,22.39,74900.0,16.8829,16.9356,16.8303,16.8378,74900.0
2012-05-24 14:00:00,22.39,22.45,22.36,22.38,100300.0,16.8378,16.8829,16.8153,16.8303,100300.0
2012-05-24 14:30:00,22.39,22.44,22.36,22.42,64600.0,16.8378,16.8754,16.8153,16.8604,64600.0
2012-05-24 15:00:00,22.41,22.63,22.41,22.58,95600.0,16.8529,17.0183,16.8529,16.9807,95600.0
2012-05-24 15:30:00,22.57,22.69,22.54,22.69,120900.0,16.9732,17.0634,16.9506,17.0634,120900.0
2012-05-25 09:30:00,22.64,22.66,22.43,22.45,89600.0,17.0258,17.0409,16.8679,16.8829,89600.0
2012-05-25 10:00:00,22.47,22.51,22.38,22.5,75600.0,16.898,16.9281,16.8303,16.9205,75600.0
2012-05-25 10:30:00,22.5,22.53,22.44,22.49,37400.0,16.9205,16.9431,16.8754,16.913,37400.0
2012-05-25 11:00:00,22.48,22.59,22.47,22.56,60500.0,16.9055,16.9882,16.898,16.9657,60500.0
2012-05-25 11:30:00,22.56,22.58,22.49,22.52,47100.0,16.9657,16.9807,16.913,16.9356,47100.0
2012-05-25 12:00:00,22.52,22.53,22.45,22.46,36400.0,16.9356,16.9431,16.8829,16.8905,36400.0
2012-05-25 12:30:00,22.46,22.53,22.46,22.5,19600.0,16.8905,16.9431,16.8905,16.9205,19600.0
2012-05-25 13:00:00,22.49,22.53,22.46,22.52,16100.0,16.913,16.9431,16.8905,16.9356,16100.0
2012-05-25 13:30:00,22.51,22.52,22.4,22.4,59400.0,16.9281,16.9356,16.8453,16.8453,59400.0
2012-05-25 14:00:00,22.4,22.41,22.29,22.34,57300.0,16.8453,16.8529,16.7626,16.8002,57300.0
2012-05-25 14:30:00,22.34,22.37,22.26,22.3,54800.0,16.8002,16.8228,16.7401,16.7701,54800.0
2012-05-25 15:00:00,22.29,22.32,22.19,22.28,137600.0,16.7626,16.7852,16.6874,16.7551,137600.0
2012-05-25 15:30:00,22.28,22.33,22.22,22.25,153700.0,16.7551,16.7927,16.71,16.7325,153700.0
2012-05-29 09:30:00,22.49,22.49,22.26,22.44,60000.0,16.913,16.913,16.7401,16.8754,60000.0
2012-05-29 10:00:00,22.44,22.51,22.36,22.49,68100.0,16.8754,16.9281,16.8153,16.913,68100.0
2012-05-29 10:30:00,22.5,22.53,22.4,22.43,50800.0,16.9205,16.9431,16.8453,16.8679,50800.0
2012-05-29 11:00:00,22.44,22.44,22.34,22.38,77700.0,16.8754,16.8754,16.8002,16.8303,77700.0
2012-05-29 11:30:00,22.38,22.38,22.16,22.16,85000.0,16.8303,16.8303,16.6649,16.6649,85000.0
2012-05-29 12:00:00,22.16,22.2,22.09,22.2,99800.0,16.6649,16.6949,16.6122,16.6949,99800.0
2012-05-29 12:30:00,22.19,22.3,22.14,22.23,45300.0,16.6874,16.7701,16.6498,16.7175,45300.0
2012-05-29 13:00:00,22.23,22.3,22.22,22.24,47700.0,16.7175,16.7701,16.71,16.725,47700.0
2012-05-29 13:30:00,22.24,22.33,22.22,22.32,46700.0,16.725,16.7927,16.71,16.7852,46700.0
2012-05-29 14:00:00,22.31,22.36,22.26,22.3,63800.0,16.7777,16.8153,16.7401,16.7701,63800.0
2012-05-29 14:30:00,22.31,22.36,22.28,22.35,48800.0,16.7777,16.8153,16.7551,16.8077,48800.0
2012-05-29 15:00:00,22.35,22.4,22.31,22.38,64400.0,16.8077,16.8453,16.7777,16.8303,64400.0
2012-05-29 15:30:00,22.38,22.5,22.37,22.5,143500.0,16.8303,16.9205,16.8228,16.9205,143500.0
2012-05-30 09:30:00,22.21,22.31,22.13,22.3,29200.0,16.7025,16.7777,16.6423,16.7701,29200.0
2012-05-30 10:00:00,22.27,22.27,22.13,22.17,70200.0,16.7476,16.7476,16.6423,16.6724,70200.0
2012-05-30 10:30:00,22.17,22.22,22.12,22.16,45200.0,16.6724,16.71,16.6348,16.6649,45200.0
2012-05-30 11:00:00,22.16,22.24,22.14,22.23,50800.0,16.6649,16.725,16.6498,16.7175,50800.0
2012-05-30 11:30:00,22.22,22.22,22.12,22.12,39100.0,16.71,16.71,16.6348,16.6348,39100.0
2012-05-30 12:00:00,22.12,22.14,21.99,21.99,34500.0,16.6348,16.6498,16.537,16.537,34500.0
2012-05-30 12:30:00,21.98,22.07,21.96,22.06,22500.0,16.5295,16.5972,16.5144,16.5897,22500.0
2012-05-30 13:00:00,22.06,22.1,22.03,22.09,28700.0,16.5897,16.6197,16.5671,16.6122,28700.0
2012-05-30 13:30:00,22.08,22.14,22.08,22.13,27700.0,16.6047,16.6498,16.6047,16.6423,27700.0
2012-05-30 14:00:00,22.13,22.18,22.11,22.13,28000.0,16.6423,16.6799,16.6273,16.6423,28000.0
2012-05-30 14:30:00,22.13,22.16,22.1,22.1,24500.0,16.6423,16.6649,16.6197,16.6197,24500.0
2012-05-30 15:00:00,22.1,22.13,21.99,22.11,44500.0,16.6197,16.6423,16.537,16.6273,44500.0
2012-05-30 15:30:00,22.1,22.13,22.04,22.04,92800.0,16.6197,16.6423,16.5746,16.5746,92800.0
2012-05-31 09:30:00,22.12,22.17,21.92,21.92,51200.0,16.6348,16.6724,16.4844,16.4844,51200.0
2012-05-31 10:00:00,21.93,21.99,21.88,21.99,69400.0,16.4919,16.537,16.4543,16.537,69400.0
2012-05-31 10:30:00,21.99,22.1,21.98,22.09,46500.0,16.537,16.6197,16.5295,16.6122,46500.0
2012-05-31 11:00:00,22.08,22.13,22.04,22.12,54300.0,16.6047,16.6423,16.5746,16.6348,54300.0
2012-05-31 11:30:00,22.13,22.23,22.12,22.19,45500.0,16.6423,16.7175,16.6348,16.6874,45500.0
2012-05-31 12:00:00,22.19,22.32,22.18,22.3,39800.0,16.6874,16.7852,16.6799,16.7701,39800.0
2012-05-31 12:30:00,22.28,22.3,22.2,22.2,36200.0,16.7551,16.7701,16.6949,16.6949,36200.0
2012-05-31 13:00:00,22.2,22.29,22.19,22.23,47100.0,16.6949,16.7626,16.6874,16.7175,47100.0
2012-05-31 13:30:00,22.23,22.27,22.15,22.2,37500.0,16.7175,16.7476,16.6573,16.6949,37500.0
2012-05-31 14:00:00,22.2,22.29,22.2,22.22,43500.0,16.6949,16.7626,16.6949,16.71,43500.0
2012-05-31 14:30:00,22.21,22.32,22.2,22.31,43700.0,16.7025,16.7852,16.6949,16.7777,43700.0
2012-05-31 15:00:00,22.29,22.49,22.26,22.48,107100.0,16.7626,16.913,16.7401,16.9055,107100.0
2012-05-31 15:30:00,22.48,22.52,22.33,22.39,158100.0,16.9055,16.9356,16.7927,16.8378,158100.0
2012-06-01 09:30:00,21.87,21.89,21.7,21.78,73100.0,16.4468,16.4618,16.3189,16.3791,73100.0
2012-06-01 10:00:00,21.78,21.89,21.74,21.78,153600.0,16.3791,16.4618,16.349,16.3791,153600.0
2012-06-01 10:30:00,21.77,21.77,21.69,21.71,42800.0,16.3716,16.3716,16.3114,16.3264,42800.0
2012-06-01 11:00:00,21.71,21.74,21.66,21.7,55000.0,16.3264,16.349,16.2888,16.3189,55000.0
2012-06-01 11:30:00,21.71,21.72,21.49,21.52,96800.0,16.3264,16.334,16.161,16.1836,96800.0
2012-06-01 12:00:00,21.52,21.52,21.43,21.44,119700.0,16.1836,16.1836,16.1159,16.1234,119700.0
2012-06-01 12:30:00,21.44,21.44,21.34,21.34,68600.0,16.1234,16.1234,16.0482,16.0482,68600.0
2012-06-01 13:00:00,21.34,21.36,21.2,21.21,60700.0,16.0482,16.0632,15.9429,15.9504,60700.0
2012-06-01 13:30:00,21.22,21.27,21.17,21.18,108300.0,15.958,15.9956,15.9204,15.9279,108300.0
2012-06-01 14:00:00,21.19,21.27,21.13,21.25,172400.0,15.9354,15.9956,15.8903,15.9805,172400.0
2012-06-01 14:30:00,21.24,21.3,21.17,21.17,92500.0,15.973,16.0181,15.9204,15.9204,92500.0
2012-06-01 15:00:00,21.17,21.21,21.14,21.2,101300.0,15.9204,15.9504,15.8978,15.9429,101300.0
2012-06-01 15:30:00,21.2,21.23,21.11,21.13,165000.0,15.9429,15.9655,15.8752,15.8903,165000.0
2012-06-04 09:30:00,21.22,21.27,20.9,20.91,143300.0,15.958,15.9956,15.7173,15.7248,143300.0
2012-06-04 10:00:00,20.91,20.97,20.79,20.96,120000.0,15.7248,15.7699,15.6346,15.7624,120000.0
2012-06-04 10:30:00,20.96,21.04,20.9,21.02,54700.0,15.7624,15.8226,15.7173,15.8075,54700.0
2012-06-04 11:00:00,21.03,21.07,20.85,20.85,71500.0,15.8151,15.8451,15.6797,15.6797,71500.0
2012-06-04 11:30:00,20.85,20.91,20.84,20.89,30500.0,15.6797,15.7248,15.6722,15.7098,30500.0
2012-06-04 12:00:00,20.88,20.89,20.74,20.75,48500.0,15.7023,15.7098,15.597,15.6045,48500.0
2012-06-04 12:30:00,20.73,20.84,20.73,20.82,39900.0,15.5895,15.6722,15.5895,15.6571,39900.0
2012-06-04 13:00:00,20.83,20.89,20.82,20.85,246000.0,15.6647,15.7098,15.6571,15.6797,246000.0
2012-06-04 13:30:00,20.85,20.89,20.82,20.87,187700.0,15.6797,15.7098,15.6571,15.6947,187700.0
2012-06-04 14:00:00,20.87,20.87,20.79,20.83,84200.0,15.6947,15.6947,15.6346,15.6647,84200.0
2012-06-04 14:30:00,20.83,20.91,20.82,20.84,216700.0,15.6647,15.7248,15.6571,15.6722,216700.0
2012-06-04 15:00:00,20.85,20.87,20.79,20.81,177100.0,15.6797,15.6947,15.6346,15.6496,177100.0
2012-06-04 15:30:00,20.81,20.85,20.75,20.82,131900.0,15.6496,15.6797,15.6045,15.6571,131900.0
2012-06-05 09:30:00,20.79,21.03,20.71,21.02,66900.0,15.6346,15.8151,15.5744,15.8075,66900.0
2012-06-05 10:00:00,21.03,21.13,20.98,21.01,78500.0,15.8151,15.8903,15.7775,15.8,78500.0
2012-06-05 10:30:00,21.01,21.02,20.77,20.83,53900.0,15.8,15.8075,15.6195,15.6647,53900.0
2012-06-05 11:00:00,20.83,20.98,20.83,20.94,29100.0,15.6647,15.7775,15.6647,15.7474,29100.0
2012-06-05 11:30:00,20.94,20.98,20.82,20.82,46300.0,15.7474,15.7775,15.6571,15.6571,46300.0
2012-06-05 12:00:00,20.84,20.91,20.83,20.88,57100.0,15.6722,15.7248,15.6647,15.7023,57100.0
2012-06-05 12:30:00,20.89,20.97,20.89,20.9,89800.0,15.7098,15.7699,15.7098,15.7173,89800.0
2012-06-05 13:00:00,20.89,20.9,20.85,20.87,27600.0,15.7098,15.7173,15.6797,15.6947,27600.0
2012-06-05 13:30:00,20.87,20.96,20.86,20.91,57700.0,15.6947,15.7624,15.6872,15.7248,57700.0
2012-06-05 14:00:00,20.91,20.95,20.88,20.9,47100.0,15.7248,15.7549,15.7023,15.7173,47100.0
2012-06-05 14:30:00,20.9,20.96,20.88,20.95,35600.0,15.7173,15.7624,15.7023,15.7549,35600.0
2012-06-05 15:00:00,20.95,20.97,20.91,20.92,62800.0,15.7549,15.7699,15.7248,15.7323,62800.0
2012-06-05 15:30:00,20.93,20.94,20.81,20.83,255200.0,15.7399,15.7474,15.6496,15.6647,255200.0
2012-06-06 09:30:00,21.08,21.17,20.91,21.01,47600.0,15.8527,15.9204,15.7248,15.8,47600.0
2012-06-06 10:00:00,21.01,21.06,20.97,20.98,191000.0,15.8,15.8376,15.7699,15.7775,191000.0
2012-06-06 10:30:00,20.98,21.12,20.98,21.07,90200.0,15.7775,15.8827,15.7775,15.8451,90200.0
2012-06-06 11:00:00,21.07,21.16,21.05,21.15,143700.0,15.8451,15.9128,15.8301,15.9053,143700.0
2012-06-06 11:30:00,21.15,21.27,21.14,21.24,54800.0,15.9053,15.9956,15.8978,15.973,54800.0
2012-06-06 12:00:00,21.23,21.26,21.2,21.23,40000.0,15.9655,15.988,15.9429,15.9655,40000.0
2012-06-06 12:30:00,21.22,21.26,21.22,21.24,31700.0,15.958,15.988,15.958,15.973,31700.0
2012-06-06 13:00:00,21.23,21.25,21.18,21.2,124400.0,15.9655,15.9805,15.9279,15.9429,124400.0
2012-06-06 13:30:00,21.2,21.21,21.12,21.17,95600.0,15.9429,15.9504,15.8827,15.9204,95600.0
2012-06-06 14:00:00,21.17,21.2,21.13,21.18,41200.0,15.9204,15.9429,15.8903,15.9279,41200.0
2012-06-06 14:30:00,21.17,21.22,21.14,21.15,51300.0,15.9204,15.958,15.8978,15.9053,51300.0
2012-06-06 15:00:00,21.15,21.21,21.15,21.17,64900.0,15.9053,15.9504,15.9053,15.9204,64900.0
2012-06-06 15:30:00,21.17,21.24,21.12,21.22,151900.0,15.9204,15.973,15.8827,15.958,151900.0
2012-06-07 09:30:00,21.51,21.69,21.44,21.52,159100.0,16.176,16.3114,16.1234,16.1836,159100.0
2012-06-07 10:00:00,21.51,21.53,21.26,21.36,105000.0,16.176,16.1911,15.988,16.0632,105000.0
2012-06-07 10:30:00,21.37,21.39,21.23,21.27,72300.0,16.0708,16.0858,15.9655,15.9956,72300.0
2012-06-07 11:00:00,21.27,21.34,21.25,21.29,61800.0,15.9956,16.0482,15.9805,16.0106,61800.0
2012-06-07 11:30:00,21.29,21.36,21.28,21.33,94800.0,16.0106,16.0632,16.0031,16.0407,94800.0
2012-06-07 12:00:00,21.34,21.35,21.25,21.32,122700.0,16.0482,16.0557,15.9805,16.0332,122700.0
2012-06-07 12:30:00,21.32,21.36,21.29,21.32,49500.0,16.0332,16.0632,16.0106,16.0332,49500.0
2012-06-07 13:00:00,21.32,21.34,21.3,21.32,160900.0,16.0332,16.0482,16.0181,16.0332,160900.0
2012-06-07 13:30:00,21.32,21.33,21.23,21.24,142100.0,16.0332,16.0407,15.9655,15.973,142100.0
2012-06-07 14:00:00,21.24,21.28,21.2,21.28,112400.0,15.973,16.0031,15.9429,16.0031,112400.0
2012-06-07 14:30:00,21.28,21.32,21.22,21.28,96700.0,16.0031,16.0332,15.958,16.0031,96700.0
2012-06-07 15:00:00,21.28,21.28,21.15,21.22,116400.0,16.0031,16.0031,15.9053,15.958,116400.0
2012-06-07 15:30:00,21.21,21.22,21.04,21.07,195000.0,15.9504,15.958,15.8226,15.8451,195000.0
2012-06-08 09:30:00,21.07,21.17,20.8,20.9,65000.0,15.8451,15.9204,15.6421,15.7173,65000.0
2012-06-08 10:00:00,20.89,21.02,20.87,20.98,182100.0,15.7098,15.8075,15.6947,15.7775,182100.0
2012-06-08 10:30:00,20.98,21.13,20.95,21.11,125900.0,15.7775,15.8903,15.7549,15.8752,125900.0
2012-06-08 11:00:00,21.11,21.16,21.05,21.08,126000.0,15.8752,15.9128,15.8301,15.8527,126000.0
2012-06-08 11:30:00,21.08,21.18,21.07,21.16,51200.0,15.8527,15.9279,15.8451,15.9128,51200.0
2012-06-08 12:00:00,21.16,21.42,21.16,21.42,99000.0,15.9128,16.1084,15.9128,16.1084,99000.0
2012-06-08 12:30:00,21.41,21.46,21.3,21.33,125700.0,16.1008,16.1384,16.0181,16.0407,125700.0
2012-06-08 13:00:00,21.34,21.4,21.3,21.3,94900.0,16.0482,16.0933,16.0181,16.0181,94900.0
2012-06-08 13:30:00,21.3,21.37,21.27,21.35,106100.0,16.0181,16.0708,15.9956,16.0557,106100.0
2012-06-08 14:00:00,21.35,21.41,21.34,21.41,79200.0,16.0557,16.1008,16.0482,16.1008,79200.0
2012-06-08 14:30:00,21.4,21.46,21.38,21.41,220100.0,16.0933,16.1384,16.0783,16.1008,220100.0
2012-06-08 15:00:00,21.41,21.44,21.38,21.41,94300.0,16.1008,16.1234,16.0783,16.1008,94300.0
2012-06-08 15:30:00,21.4,21.46,21.39,21.44,200900.0,16.0933,16.1384,16.0858,16.1234,200900.0
2012-06-11 09:30:00,21.7,21.77,21.4,21.4,33900.0,16.3189,16.3716,16.0933,16.0933,33900.0
2012-06-11 10:00:00,21.38,21.43,21.31,21.33,67500.0,16.0783,16.1159,16.0256,16.0407,67500.0
2012-06-11 10:30:00,21.35,21.41,21.19,21.22,45900.0,16.0557,16.1008,15.9354,15.958,45900.0
2012-06-11 11:00:00,21.21,21.24,21.14,21.18,61300.0,15.9504,15.973,15.8978,15.9279,61300.0
2012-06-11 11:30:00,21.18,21.27,21.13,21.23,49700.0,15.9279,15.9956,15.8903,15.9655,49700.0
2012-06-11 12:00:00,21.23,21.24,21.15,21.15,42500.0,15.9655,15.973,15.9053,15.9053,42500.0
2012-06-11 12:30:00,21.15,21.19,21.14,21.16,34900.0,15.9053,15.9354,15.8978,15.9128,34900.0
2012-06-11 13:00:00,21.16,21.21,21.15,21.16,55700.0,15.9128,15.9504,15.9053,15.9128,55700.0
2012-06-11 13:30:00,21.17,21.18,21.09,21.09,54400.0,15.9204,15.9279,15.8602,15.8602,54400.0
2012-06-11 14:00:00,21.1,21.1,21.0,21.03,82200.0,15.8677,15.8677,15.7925,15.8151,82200.0
2012-06-11 14:30:00,21.02,21.09,21.02,21.07,73900.0,15.8075,15.8602,15.8075,15.8451,73900.0
2012-06-11 15:00:00,21.07,21.09,21.0,21.02,162800.0,15.8451,15.8602,15.7925,15.8075,162800.0
2012-06-11 15:30:00,21.02,21.07,20.88,20.89,189500.0,15.8075,15.8451,15.7023,15.7098,189500.0
2012-06-12 09:30:00,20.96,21.01,20.78,20.93,84500.0,15.7624,15.8,15.6271,15.7399,84500.0
2012-06-12 10:00:00,20.93,21.09,20.93,21.02,140500.0,15.7399,15.8602,15.7399,15.8075,140500.0
2012-06-12 10:30:00,21.03,21.13,20.97,21.07,121200.0,15.8151,15.8903,15.7699,15.8451,121200.0
2012-06-12 11:00:00,21.09,21.27,21.09,21.23,81000.0,15.8602,15.9956,15.8602,15.9655,81000.0
2012-06-12 11:30:00,21.23,21.25,21.08,21.09,53800.0,15.9655,15.9805,15.8527,15.8602,53800.0
2012-06-12 12:00:00,21.09,21.12,21.03,21.1,31600.0,15.8602,15.8827,15.8151,15.8677,31600.0
2012-06-12 12:30:00,21.08,21.11,21.05,21.07,51600.0,15.8527,15.8752,15.8301,15.8451,51600.0
2012-06-12 13:00:00,21.07,21.24,21.06,21.22,105400.0,15.8451,15.973,15.8376,15.958,105400.0
2012-06-12 13:30:00,21.22,21.25,21.14,21.15,90700.0,15.958,15.9805,15.8978,15.9053,90700.0
2012-06-12 14:00:00,21.15,21.21,21.15,21.16,64800.0,15.9053,15.9504,15.9053,15.9128,64800.0
2012-06-12 14:30:00,21.15,21.25,21.15,21.2,136300.0,15.9053,15.9805,15.9053,15.9429,136300.0
2012-06-12 15:00:00,21.2,21.21,21.1,21.16,144700.0,15.9429,15.9504,15.8677,15.9128,144700.0
2012-06-12 15:30:00,21.17,21.28,21.13,21.28,167400.0,15.9204,16.0031,15.8903,16.0031,167400.0
2012-06-13 09:30:00,21.17,21.21,21.03,21.05,72700.0,15.9204,15.9504,15.8151,15.8301,72700.0
2012-06-13 10:00:00,21.05,21.26,21.03,21.26,84900.0,15.8301,15.988,15.8151,15.988,84900.0
2012-06-13 10:30:00,21.28,21.51,21.28,21.51,99500.0,16.0031,16.176,16.0031,16.176,99500.0
2012-06-13 11:00:00,21.49,21.49,21.35,21.43,66800.0,16.161,16.161,16.0557,16.1159,66800.0
2012-06-13 11:30:00,21.43,21.49,21.4,21.42,55200.0,16.1159,16.161,16.0933,16.1084,55200.0
2012-06-13 12:00:00,21.43,21.43,21.31,21.41,52400.0,16.1159,16.1159,16.0256,16.1008,52400.0
2012-06-13 12:30:00,21.42,21.57,21.42,21.51,62000.0,16.1084,16.2212,16.1084,16.176,62000.0
2012-06-13 13:00:00,21.52,21.57,21.48,21.54,50200.0,16.1836,16.2212,16.1535,16.1986,50200.0
2012-06-13 13:30:00,21.54,21.61,21.48,21.5,89600.0,16.1986,16.2512,16.1535,16.1685,89600.0
2012-06-13 14:00:00,21.5,21.53,21.43,21.44,72000.0,16.1685,16.1911,16.1159,16.1234,72000.0
2012-06-13 14:30:00,21.45,21.45,21.31,21.34,80600.0,16.1309,16.1309,16.0256,16.0482,80600.0
2012-06-13 15:00:00,21.33,21.35,21.14,21.15,80700.0,16.0407,16.0557,15.8978,15.9053,80700.0
2012-06-13 15:30:00,21.14,21.26,21.11,21.23,185600.0,15.8978,15.988,15.8752,15.9655,185600.0
2012-06-14 09:30:00,21.22,21.48,21.21,21.46,51100.0,15.958,16.1535,15.9504,16.1384,51100.0
2012-06-14 10:00:00,21.48,21.51,21.4,21.41,43900.0,16.1535,16.176,16.0933,16.1008,43900.0
2012-06-14 10:30:00,21.43,21.46,21.34,21.44,73300.0,16.1159,16.1384,16.0482,16.1234,73300.0
2012-06-14 11:00:00,21.45,21.46,21.36,21.42,37900.0,16.1309,16.1384,16.0632,16.1084,37900.0
2012-06-14 11:30:00,21.42,21.44,21.35,21.35,41500.0,16.1084,16.1234,16.0557,16.0557,41500.0
2012-06-14 12:00:00,21.35,21.36,21.25,21.28,50700.0,16.0557,16.0632,15.9805,16.0031,50700.0
2012-06-14 12:30:00,21.27,21.34,21.25,21.33,37700.0,15.9956,16.0482,15.9805,16.0407,37700.0
2012-06-14 13:00:00,21.33,21.38,21.28,21.29,38200.0,16.0407,16.0783,16.0031,16.0106,38200.0
2012-06-14 13:30:00,21.29,21.34,21.29,21.33,24000.0,16.0106,16.0482,16.0106,16.0407,24000.0
2012-06-14 14:00:00,21.33,21.37,21.26,21.28,29600.0,16.0407,16.0708,15.988,16.0031,29600.0
2012-06-14 14:30:00,21.28,21.28,21.17,21.18,35600.0,16.0031,16.0031,15.9204,15.9279,35600.0
2012-06-14 15:00:00,21.18,21.49,21.16,21.3,153900.0,15.9279,16.161,15.9128,16.0181,153900.0
2012-06-14 15:30:00,21.29,21.51,21.29,21.48,201300.0,16.0106,16.176,16.0106,16.1535,201300.0
2012-06-15 09:30:00,21.55,21.65,21.4,21.63,237900.0,16.2061,16.2813,16.0933,16.2663,237900.0
2012-06-15 10:00:00,21.65,21.71,21.54,21.58,77800.0,16.2813,16.3264,16.1986,16.2287,77800.0
2012-06-15 10:30:00,21.58,21.7,21.52,21.66,60800.0,16.2287,16.3189,16.1836,16.2888,60800.0
2012-06-15 11:00:00,21.66,21.76,21.66,21.74,54100.0,16.2888,16.364,16.2888,16.349,54100.0
2012-06-15 11:30:00,21.75,21.78,21.73,21.74,36100.0,16.3565,16.3791,16.3415,16.349,36100.0
2012-06-15 12:00:00,21.75,21.81,21.75,21.8,43700.0,16.3565,16.4016,16.3565,16.3941,43700.0
2012-06-15 12:30:00,21.8,21.81,21.77,21.78,31900.0,16.3941,16.4016,16.3716,16.3791,31900.0
2012-06-15 13:00:00,21.79,21.92,21.77,21.86,59400.0,16.3866,16.4844,16.3716,16.4392,59400.0
2012-06-15 13:30:00,21.85,21.9,21.84,21.86,60200.0,16.4317,16.4693,16.4242,16.4392,60200.0
2012-06-15 14:00:00,21.85,21.99,21.85,21.98,83900.0,16.4317,16.537,16.4317,16.5295,83900.0
2012-06-15 14:30:00,21.97,22.0,21.92,21.93,177300.0,16.522,16.5445,16.4844,16.4919,177300.0
2012-06-15 15:00:00,21.93,21.94,21.89,21.9,101200.0,16.4919,16.4994,16.4618,16.4693,101200.0
2012-06-15 15:30:00,21.89,22.06,21.88,21.98,349200.0,16.4618,16.5897,16.4543,16.5295,349200.0
2012-06-18 09:30:00,21.8,22.01,21.71,21.99,53200.0,16.3941,16.5521,16.3264,16.537,53200.0
2012-06-18 10:00:00,22.0,22.15,21.98,22.15,161900.0,16.5445,16.6573,16.5295,16.6573,161900.0
2012-06-18 10:30:00,22.14,22.31,22.14,22.2,85400.0,16.6498,16.7777,16.6498,16.6949,85400.0
2012-06-18 11:00:00,22.2,22.21,22.07,22.09,94300.0,16.6949,16.7025,16.5972,16.6122,94300.0
2012-06-18 11:30:00,22.1,22.13,21.99,22.11,84600.0,16.6197,16.6423,16.537,16.6273,84600.0
2012-06-18 12:00:00,22.1,22.13,22.07,22.11,48900.0,16.6197,16.6423,16.5972,16.6273,48900.0
2012-06-18 12:30:00,22.12,22.17,22.06,22.07,57800.0,16.6348,16.6724,16.5897,16.5972,57800.0
2012-06-18 13:00:00,22.09,22.21,22.06,22.21,41200.0,16.6122,16.7025,16.5897,16.7025,41200.0
2012-06-18 13:30:00,22.21,22.28,22.21,22.26,81200.0,16.7025,16.7551,16.7025,16.7401,81200.0
2012-06-18 14:00:00,22.25,22.28,22.2,22.21,84700.0,16.7325,16.7551,16.6949,16.7025,84700.0
2012-06-18 14:30:00,22.21,22.22,22.19,22.22,47400.0,16.7025,16.71,16.6874,16.71,47400.0
2012-06-18 15:00:00,22.21,22.24,22.15,22.21,106300.0,16.7025,16.725,16.6573,16.7025,106300.0
2012-06-18 15:30:00,22.21,22.32,22.21,22.28,303200.0,16.7025,16.7852,16.7025,16.7551,303200.0
2012-06-19 09:30:00,22.44,22.57,22.35,22.55,126300.0,16.8754,16.9732,16.8077,16.9581,126300.0
2012-06-19 10:00:00,22.54,22.68,22.52,22.65,119700.0,16.9506,17.0559,16.9356,17.0333,119700.0
2012-06-19 10:30:00,22.65,22.68,22.57,22.63,59200.0,17.0333,17.0559,16.9732,17.0183,59200.0
2012-06-19 11:00:00,22.62,22.66,22.56,22.57,40500.0,17.0108,17.0409,16.9657,16.9732,40500.0
2012-06-19 11:30:00,22.56,22.73,22.56,22.73,49600.0,16.9657,17.0935,16.9657,17.0935,49600.0
2012-06-19 12:00:00,22.74,22.74,22.7,22.72,38400.0,17.101,17.101,17.0709,17.086,38400.0
2012-06-19 12:30:00,22.71,22.72,22.67,22.68,27900.0,17.0785,17.086,17.0484,17.0559,27900.0
2012-06-19 13:00:00,22.68,22.68,22.63,22.67,24200.0,17.0559,17.0559,17.0183,17.0484,24200.0
2012-06-19 13:30:00,22.67,22.72,22.66,22.67,50800.0,17.0484,17.086,17.0409,17.0484,50800.0
2012-06-19 14:00:00,22.67,22.67,22.62,22.64,35600.0,17.0484,17.0484,17.0108,17.0258,35600.0
2012-06-19 14:30:00,22.63,22.64,22.55,22.61,75800.0,17.0183,17.0258,16.9581,17.0033,75800.0
2012-06-19 15:00:00,22.61,22.67,22.57,22.63,72400.0,17.0033,17.0484,16.9732,17.0183,72400.0
2012-06-19 15:30:00,22.62,22.65,22.57,22.58,158700.0,17.0108,17.0333,16.9732,16.9807,158700.0
2012-06-20 09:30:00,22.57,22.64,22.48,22.62,26000.0,16.9732,17.0258,16.9055,17.0108,26000.0
2012-06-20 10:00:00,22.62,22.68,22.57,22.64,46300.0,17.0108,17.0559,16.9732,17.0258,46300.0
2012-06-20 10:30:00,22.63,22.63,22.54,22.56,29800.0,17.0183,17.0183,16.9506,16.9657,29800.0
2012-06-20 11:00:00,22.56,22.66,22.56,22.61,20000.0,16.9657,17.0409,16.9657,17.0033,20000.0
2012-06-20 11:30:00,22.62,22.63,22.56,22.58,38300.0,17.0108,17.0183,16.9657,16.9807,38300.0
2012-06-20 12:00:00,22.58,22.63,22.53,22.56,46600.0,16.9807,17.0183,16.9431,16.9657,46600.0
2012-06-20 12:30:00,22.56,22.72,22.42,22.72,81800.0,16.9657,17.086,16.8604,17.086,81800.0
2012-06-20 13:00:00,22.73,22.83,22.68,22.71,82100.0,17.0935,17.1687,17.0559,17.0785,82100.0
2012-06-20 13:30:00,22.72,22.73,22.67,22.71,42500.0,17.086,17.0935,17.0484,17.0785,42500.0
2012-06-20 14:00:00,22.69,22.76,22.64,22.69,57300.0,17.0634,17.1161,17.0258,17.0634,57300.0
2012-06-20 14:30:00,22.68,22.74,22.55,22.62,72300.0,17.0559,17.101,16.9581,17.0108,72300.0
2012-06-20 15:00:00,22.62,22.63,22.49,22.59,70100.0,17.0108,17.0183,16.913,16.9882,70100.0
2012-06-20 15:30:00,22.6,22.7,22.55,22.7,137400.0,16.9957,17.0709,16.9581,17.0709,137400.0
2012-06-21 09:30:00,22.7,22.87,22.66,22.66,35700.0,17.0709,17.1988,17.0409,17.0409,35700.0
2012-06-21 10:00:00,22.66,22.66,22.49,22.54,60500.0,17.0409,17.0409,16.913,16.9506,60500.0
2012-06-21 10:30:00,22.54,22.68,22.53,22.62,38000.0,16.9506,17.0559,16.9431,17.0108,38000.0
2012-06-21 11:00:00,22.63,22.63,22.41,22.46,59200.0,17.0183,17.0183,16.8529,16.8905,59200.0
2012-06-21 11:30:00,22.45,22.45,22.34,22.43,36800.0,16.8829,16.8829,16.8002,16.8679,36800.0
2012-06-21 12:00:00,22.43,22.45,22.29,22.3,39200.0,16.8679,16.8829,16.7626,16.7701,39200.0
2012-06-21 12:30:00,22.28,22.36,22.28,22.35,31800.0,16.7551,16.8153,16.7551,16.8077,31800.0
2012-06-21 13:00:00,22.35,22.38,22.3,22.3,25300.0,16.8077,16.8303,16.7701,16.7701,25300.0
2012-06-21 13:30:00,22.3,22.34,22.24,22.28,52100.0,16.7701,16.8002,16.725,16.7551,52100.0
2012-06-21 14:00:00,22.28,22.3,22.17,22.23,46400.0,16.7551,16.7701,16.6724,16.7175,46400.0
2012-06-21 14:30:00,22.23,22.33,22.23,22.32,36700.0,16.7175,16.7927,16.7175,16.7852,36700.0
2012-06-21 15:00:00,22.31,22.33,22.18,22.27,57000.0,16.7777,16.7927,16.6799,16.7476,57000.0
2012-06-21 15:30:00,22.28,22.28,22.14,22.16,160400.0,16.7551,16.7551,16.6498,16.6649,160400.0
2012-06-22 09:30:00,22.35,22.35,22.12,22.17,113000.0,16.8077,16.8077,16.6348,16.6724,113000.0
2012-06-22 10:00:00,22.17,22.28,22.17,22.22,124500.0,16.6724,16.7551,16.6724,16.71,124500.0
2012-06-22 10:30:00,22.21,22.33,22.16,22.32,141400.0,16.7025,16.7927,16.6649,16.7852,141400.0
2012-06-22 11:00:00,22.32,22.39,22.25,22.26,69900.0,16.7852,16.8378,16.7325,16.7401,69900.0
2012-06-22 11:30:00,22.27,22.31,22.24,22.25,48400.0,16.7476,16.7777,16.725,16.7325,48400.0
2012-06-22 12:00:00,22.26,22.28,22.2,22.24,33300.0,16.7401,16.7551,16.6949,16.725,33300.0
2012-06-22 12:30:00,22.24,22.25,22.21,22.23,15300.0,16.725,16.7325,16.7025,16.7175,15300.0
2012-06-22 13:00:00,22.23,22.26,22.19,22.23,51600.0,16.7175,16.7401,16.6874,16.7175,51600.0
2012-06-22 13:30:00,22.23,22.26,22.2,22.26,43700.0,16.7175,16.7401,16.6949,16.7401,43700.0
2012-06-22 14:00:00,22.27,22.29,22.24,22.29,120600.0,16.7476,16.7626,16.725,16.7626,120600.0
2012-06-22 14:30:00,22.3,22.33,22.26,22.33,139400.0,16.7701,16.7927,16.7401,16.7927,139400.0
2012-06-22 15:00:00,22.33,22.37,22.25,22.27,98400.0,16.7927,16.8228,16.7325,16.7476,98400.0
2012-06-22 15:30:00,22.28,22.38,22.24,22.35,283600.0,16.7551,16.8303,16.725,16.8077,283600.0
2012-06-25 09:30:00,21.97,21.97,21.67,21.76,66700.0,16.522,16.522,16.2964,16.364,66700.0
2012-06-25 10:00:00,21.77,21.85,21.73,21.77,72900.0,16.3716,16.4317,16.3415,16.3716,72900.0
2012-06-25 10:30:00,21.77,21.93,21.77,21.9,32700.0,16.3716,16.4919,16.3716,16.4693,32700.0
2012-06-25 11:00:00,21.91,21.93,21.86,21.9,17100.0,16.4768,16.4919,16.4392,16.4693,17100.0
2012-06-25 11:30:00,21.9,21.9,21.78,21.79,46900.0,16.4693,16.4693,16.3791,16.3866,46900.0
2012-06-25 12:00:00,21.78,21.85,21.76,21.82,19800.0,16.3791,16.4317,16.364,16.4092,19800.0
2012-06-25 12:30:00,21.81,21.83,21.8,21.81,14500.0,16.4016,16.4167,16.3941,16.4016,14500.0
2012-06-25 13:00:00,21.8,21.85,21.77,21.84,26300.0,16.3941,16.4317,16.3716,16.4242,26300.0
2012-06-25 13:30:00,21.83,21.94,21.83,21.94,44600.0,16.4167,16.4994,16.4167,16.4994,44600.0
2012-06-25 14:00:00,21.94,21.98,21.92,21.95,17700.0,16.4994,16.5295,16.4844,16.5069,17700.0
2012-06-25 14:30:00,21.94,21.94,21.88,21.89,18600.0,16.4994,16.4994,16.4543,16.4618,18600.0
2012-06-25 15:00:00,21.9,21.99,21.86,21.96,53900.0,16.4693,16.537,16.4392,16.5144,53900.0
2012-06-25 15:30:00,21.95,21.96,21.87,21.89,103200.0,16.5069,16.5144,16.4468,16.4618,103200.0
2012-06-26 09:30:00,21.9,22.12,21.85,22.07,32500.0,16.4693,16.6348,16.4317,16.5972,32500.0
2012-06-26 10:00:00,22.05,22.09,21.79,21.86,86700.0,16.5821,16.6122,16.3866,16.4392,86700.0
2012-06-26 10:30:00,21.87,21.89,21.76,21.88,52000.0,16.4468,16.4618,16.364,16.4543,52000.0
2012-06-26 11:00:00,21.88,21.95,21.76,21.92,32100.0,16.4543,16.5069,16.364,16.4844,32100.0
2012-06-26 11:30:00,21.92,22.0,21.91,21.98,14300.0,16.4844,16.5445,16.4768,16.5295,14300.0
2012-06-26 12:00:00,21.99,22.05,21.98,22.0,13100.0,16.537,16.5821,16.5295,16.5445,13100.0
2012-06-26 12:30:00,22.01,22.13,22.01,22.09,17200.0,16.5521,16.6423,16.5521,16.6122,17200.0
2012-06-26 13:00:00,22.1,22.14,22.09,22.1,19800.0,16.6197,16.6498,16.6122,16.6197,19800.0
2012-06-26 13:30:00,22.09,22.17,22.07,22.15,22300.0,16.6122,16.6724,16.5972,16.6573,22300.0
2012-06-26 14:00:00,22.16,22.28,22.16,22.25,22800.0,16.6649,16.7551,16.6649,16.7325,22800.0
2012-06-26 14:30:00,22.24,22.24,22.15,22.21,41700.0,16.725,16.725,16.6573,16.7025,41700.0
2012-06-26 15:00:00,22.21,22.25,22.17,22.19,40200.0,16.7025,16.7325,16.6724,16.6874,40200.0
2012-06-26 15:30:00,22.19,22.23,22.13,22.15,54500.0,16.6874,16.7175,16.6423,16.6573,54500.0
2012-06-27 09:30:00,22.24,22.26,22.04,22.18,62600.0,16.725,16.7401,16.5746,16.6799,62600.0
2012-06-27 10:00:00,22.18,22.36,22.12,22.35,75600.0,16.6799,16.8153,16.6348,16.8077,75600.0
2012-06-27 10:30:00,22.35,22.36,22.28,22.33,48700.0,16.8077,16.8153,16.7551,16.7927,48700.0
2012-06-27 11:00:00,22.34,22.36,22.29,22.31,37200.0,16.8002,16.8153,16.7626,16.7777,37200.0
2012-06-27 11:30:00,22.31,22.43,22.31,22.36,39700.0,16.7777,16.8679,16.7777,16.8153,39700.0
2012-06-27 12:00:00,22.36,22.49,22.36,22.48,34900.0,16.8153,16.913,16.8153,16.9055,34900.0
2012-06-27 12:30:00,22.48,22.49,22.43,22.47,36500.0,16.9055,16.913,16.8679,16.898,36500.0
2012-06-27 13:00:00,22.46,22.52,22.45,22.49,30200.0,16.8905,16.9356,16.8829,16.913,30200.0
2012-06-27 13:30:00,22.49,22.5,22.47,22.49,22100.0,16.913,16.9205,16.898,16.913,22100.0
2012-06-27 14:00:00,22.49,22.51,22.48,22.5,20800.0,16.913,16.9281,16.9055,16.9205,20800.0
2012-06-27 14:30:00,22.49,22.54,22.47,22.5,28200.0,16.913,16.9506,16.898,16.9205,28200.0
2012-06-27 15:00:00,22.5,22.57,22.5,22.54,61000.0,16.9205,16.9732,16.9205,16.9506,61000.0
2012-06-27 15:30:00,22.54,22.56,22.5,22.52,82600.0,16.9506,16.9657,16.9205,16.9356,82600.0
2012-06-28 09:30:00,22.3,22.71,22.21,22.6,166200.0,16.7701,17.0785,16.7025,16.9957,166200.0
2012-06-28 10:00:00,22.58,22.72,22.49,22.54,119600.0,16.9807,17.086,16.913,16.9506,119600.0
2012-06-28 10:30:00,22.54,22.55,22.39,22.51,108900.0,16.9506,16.9581,16.8378,16.9281,108900.0
2012-06-28 11:00:00,22.51,22.55,22.46,22.55,63700.0,16.9281,16.9581,16.8905,16.9581,63700.0
2012-06-28 11:30:00,22.54,22.64,22.54,22.59,217000.0,16.9506,17.0258,16.9506,16.9882,217000.0
2012-06-28 12:00:00,22.59,22.61,22.55,22.59,71100.0,16.9882,17.0033,16.9581,16.9882,71100.0
2012-06-28 12:30:00,22.6,22.6,22.54,22.59,51800.0,16.9957,16.9957,16.9506,16.9882,51800.0
2012-06-28 13:00:00,22.6,22.63,22.57,22.62,36600.0,16.9957,17.0183,16.9732,17.0108,36600.0
2012-06-28 13:30:00,22.62,22.63,22.55,22.61,90700.0,17.0108,17.0183,16.9581,17.0033,90700.0
2012-06-28 14:00:00,22.6,22.61,22.51,22.53,49000.0,16.9957,17.0033,16.9281,16.9431,49000.0
2012-06-28 14:30:00,22.52,22.62,22.51,22.62,48100.0,16.9356,17.0108,16.9281,17.0108,48100.0
2012-06-28 15:00:00,22.61,22.69,22.59,22.69,86000.0,17.0033,17.0634,16.9882,17.0634,86000.0
2012-06-28 15:30:00,22.69,23.0,22.67,22.99,296700.0,17.0634,17.2966,17.0484,17.289,296700.0
2012-06-29 09:30:00,23.41,23.42,23.15,23.23,173900.0,17.6049,17.6124,17.4094,17.4695,173900.0
2012-06-29 10:00:00,23.27,23.37,23.23,23.25,363900.0,17.4996,17.5748,17.4695,17.4846,363900.0
2012-06-29 10:30:00,23.25,23.33,23.2,23.24,67600.0,17.4846,17.5447,17.447,17.477,67600.0
2012-06-29 11:00:00,23.25,23.31,23.24,23.3,71100.0,17.4846,17.5297,17.477,17.5222,71100.0
2012-06-29 11:30:00,23.3,23.31,23.27,23.29,58200.0,17.5222,17.5297,17.4996,17.5146,58200.0
2012-06-29 12:00:00,23.28,23.32,23.26,23.29,49200.0,17.5071,17.5372,17.4921,17.5146,49200.0
2012-06-29 12:30:00,23.3,23.34,23.29,23.33,50200.0,17.5222,17.5522,17.5146,17.5447,50200.0
2012-06-29 13:00:00,23.33,23.33,23.31,23.32,42800.0,17.5447,17.5447,17.5297,17.5372,42800.0
2012-06-29 13:30:00,23.32,23.34,23.31,23.33,60000.0,17.5372,17.5522,17.5297,17.5447,60000.0
2012-06-29 14:00:00,23.33,23.39,23.3,23.39,109100.0,17.5447,17.5898,17.5222,17.5898,109100.0
2012-06-29 14:30:00,23.38,23.47,23.38,23.47,73500.0,17.5823,17.65,17.5823,17.65,73500.0
2012-06-29 15:00:00,23.46,23.47,23.41,23.42,99400.0,17.6425,17.65,17.6049,17.6124,99400.0
2012-06-29 15:30:00,23.41,23.49,23.35,23.49,247500.0,17.6049,17.665,17.5598,17.665,247500.0
2012-07-02 09:30:00,23.45,23.66,23.41,23.61,48500.0,17.635,17.7929,17.6049,17.7553,48500.0
2012-07-02 10:00:00,23.59,23.6,23.35,23.44,50900.0,17.7402,17.7478,17.5598,17.6274,50900.0
2012-07-02 10:30:00,23.43,23.46,23.34,23.36,117400.0,17.6199,17.6425,17.5522,17.5673,117400.0
2012-07-02 11:00:00,23.35,23.4,23.29,23.36,77200.0,17.5598,17.5974,17.5146,17.5673,77200.0
2012-07-02 11:30:00,23.37,23.43,23.36,23.36,37600.0,17.5748,17.6199,17.5673,17.5673,37600.0
2012-07-02 12:00:00,23.36,23.42,23.34,23.41,25900.0,17.5673,17.6124,17.5522,17.6049,25900.0
2012-07-02 12:30:00,23.41,23.48,23.39,23.43,31100.0,17.6049,17.6575,17.5898,17.6199,31100.0
2012-07-02 13:00:00,23.43,23.46,23.41,23.41,20900.0,17.6199,17.6425,17.6049,17.6049,20900.0
2012-07-02 13:30:00,23.42,23.43,23.36,23.38,28300.0,17.6124,17.6199,17.5673,17.5823,28300.0
2012-07-02 14:00:00,23.38,23.49,23.37,23.46,44700.0,17.5823,17.665,17.5748,17.6425,44700.0
2012-07-02 14:30:00,23.47,23.48,23.37,23.37,87000.0,17.65,17.6575,17.5748,17.5748,87000.0
2012-07-02 15:00:00,23.37,23.41,23.35,23.38,47300.0,17.5748,17.6049,17.5598,17.5823,47300.0
2012-07-02 15:30:00,23.39,23.55,23.39,23.54,119400.0,17.5898,17.7102,17.5898,17.7026,119400.0
2012-07-03 09:30:00,23.46,23.67,23.42,23.59,52900.0,17.6425,17.8004,17.6124,17.7402,52900.0
2012-07-03 10:00:00,23.57,23.62,23.49,23.5,40000.0,17.7252,17.7628,17.665,17.6726,40000.0
2012-07-03 10:30:00,23.5,23.55,23.49,23.5,45700.0,17.6726,17.7102,17.665,17.6726,45700.0
2012-07-03 11:00:00,23.51,23.63,23.48,23.62,37500.0,17.6801,17.7703,17.6575,17.7628,37500.0
2012-07-03 11:30:00,23.62,23.68,23.62,23.67,30200.0,17.7628,17.8079,17.7628,17.8004,30200.0
2012-07-03 12:00:00,23.67,23.68,23.61,23.63,23000.0,17.8004,17.8079,17.7553,17.7703,23000.0
2012-07-03 12:30:00,23.63,23.71,23.57,23.71,102800.0,17.7703,17.8305,17.7252,17.8305,102800.0
2012-07-05 09:30:00,23.58,23.73,23.57,23.66,44800.0,17.7327,17.8455,17.7252,17.7929,44800.0
2012-07-05 10:00:00,23.67,23.73,23.58,23.72,156700.0,17.8004,17.8455,17.7327,17.838,156700.0
2012-07-05 10:30:00,23.72,23.75,23.69,23.69,44300.0,17.838,17.8606,17.8155,17.8155,44300.0
2012-07-05 11:00:00,23.69,23.75,23.69,23.74,39900.0,17.8155,17.8606,17.8155,17.8531,39900.0
2012-07-05 11:30:00,23.75,23.79,23.71,23.77,77500.0,17.8606,17.8907,17.8305,17.8756,77500.0
2012-07-05 12:00:00,23.77,23.8,23.76,23.8,43100.0,17.8756,17.8982,17.8681,17.8982,43100.0
2012-07-05 12:30:00,23.79,23.83,23.77,23.83,46500.0,17.8907,17.9207,17.8756,17.9207,46500.0
2012-07-05 13:00:00,23.84,23.86,23.8,23.84,137200.0,17.9283,17.9433,17.8982,17.9283,137200.0
2012-07-05 13:30:00,23.84,23.85,23.78,23.8,51500.0,17.9283,17.9358,17.8831,17.8982,51500.0
2012-07-05 14:00:00,23.79,23.8,23.76,23.76,38500.0,17.8907,17.8982,17.8681,17.8681,38500.0
2012-07-05 14:30:00,23.77,23.82,23.74,23.8,94200.0,17.8756,17.9132,17.8531,17.8982,94200.0
2012-07-05 15:00:00,23.8,23.95,23.79,23.91,227700.0,17.8982,18.011,17.8907,17.9809,227700.0
2012-07-05 15:30:00,23.91,23.92,23.81,23.85,324200.0,17.9809,17.9884,17.9057,17.9358,324200.0
2012-07-06 09:30:00,23.57,23.81,23.51,23.8,64800.0,17.7252,17.9057,17.6801,17.8982,64800.0
2012-07-06 10:00:00,23.8,23.87,23.72,23.79,131600.0,17.8982,17.9508,17.838,17.8907,131600.0
2012-07-06 10:30:00,23.8,23.81,23.68,23.7,55200.0,17.8982,17.9057,17.8079,17.823,55200.0
2012-07-06 11:00:00,23.71,23.74,23.67,23.68,64800.0,17.8305,17.8531,17.8004,17.8079,64800.0
2012-07-06 11:30:00,23.68,23.72,23.66,23.66,58600.0,17.8079,17.838,17.7929,17.7929,58600.0
2012-07-06 12:00:00,23.67,23.7,23.64,23.7,43300.0,17.8004,17.823,17.7778,17.823,43300.0
2012-07-06 12:30:00,23.68,23.73,23.67,23.72,27600.0,17.8079,17.8455,17.8004,17.838,27600.0
2012-07-06 13:00:00,23.72,23.76,23.7,23.71,32600.0,17.838,17.8681,17.823,17.8305,32600.0
2012-07-06 13:30:00,23.7,23.71,23.65,23.66,22600.0,17.823,17.8305,17.7854,17.7929,22600.0
2012-07-06 14:00:00,23.66,23.71,23.64,23.71,59500.0,17.7929,17.8305,17.7778,17.8305,59500.0
2012-07-06 14:30:00,23.7,23.72,23.66,23.69,32900.0,17.823,17.838,17.7929,17.8155,32900.0
2012-07-06 15:00:00,23.69,23.76,23.66,23.74,63800.0,17.8155,17.8681,17.7929,17.8531,63800.0
2012-07-06 15:30:00,23.74,23.76,23.69,23.75,208100.0,17.8531,17.8681,17.8155,17.8606,208100.0
2012-07-09 09:30:00,23.65,23.77,23.58,23.6,23000.0,17.7854,17.8756,17.7327,17.7478,23000.0
2012-07-09 10:00:00,23.6,23.62,23.53,23.54,122900.0,17.7478,17.7628,17.6951,17.7026,122900.0
2012-07-09 10:30:00,23.54,23.61,23.49,23.61,29200.0,17.7026,17.7553,17.665,17.7553,29200.0
2012-07-09 11:00:00,23.6,23.62,23.57,23.6,20000.0,17.7478,17.7628,17.7252,17.7478,20000.0
2012-07-09 11:30:00,23.6,23.6,23.54,23.54,19200.0,17.7478,17.7478,17.7026,17.7026,19200.0
2012-07-09 12:00:00,23.54,23.62,23.54,23.6,20900.0,17.7026,17.7628,17.7026,17.7478,20900.0
2012-07-09 12:30:00,23.6,23.61,23.55,23.57,21400.0,17.7478,17.7553,17.7102,17.7252,21400.0
2012-07-09 13:00:00,23.57,23.58,23.52,23.56,29500.0,17.7252,17.7327,17.6876,17.7177,29500.0
2012-07-09 13:30:00,23.57,23.58,23.51,23.51,39200.0,17.7252,17.7327,17.6801,17.6801,39200.0
2012-07-09 14:00:00,23.52,23.52,23.44,23.46,25300.0,17.6876,17.6876,17.6274,17.6425,25300.0
2012-07-09 14:30:00,23.46,23.47,23.41,23.44,45300.0,17.6425,17.65,17.6049,17.6274,45300.0
2012-07-09 15:00:00,23.44,23.54,23.44,23.52,93700.0,17.6274,17.7026,17.6274,17.6876,93700.0
2012-07-09 15:30:00,23.53,23.61,23.51,23.57,103400.0,17.6951,17.7553,17.6801,17.7252,103400.0
2012-07-10 09:30:00,23.75,23.92,23.75,23.8,25500.0,17.8606,17.9884,17.8606,17.8982,25500.0
2012-07-10 10:00:00,23.8,23.82,23.56,23.69,84000.0,17.8982,17.9132,17.7177,17.8155,84000.0
2012-07-10 10:30:00,23.68,23.72,23.55,23.61,34000.0,17.8079,17.838,17.7102,17.7553,34000.0
2012-07-10 11:00:00,23.6,23.6,23.5,23.51,49200.0,17.7478,17.7478,17.6726,17.6801,49200.0
2012-07-10 11:30:00,23.51,23.56,23.5,23.56,30100.0,17.6801,17.7177,17.6726,17.7177,30100.0
2012-07-10 12:00:00,23.56,23.56,23.47,23.49,17900.0,17.7177,17.7177,17.65,17.665,17900.0
2012-07-10 12:30:00,23.48,23.54,23.48,23.48,32400.0,17.6575,17.7026,17.6575,17.6575,32400.0
2012-07-10 13:00:00,23.48,23.49,23.41,23.43,27400.0,17.6575,17.665,17.6049,17.6199,27400.0
2012-07-10 13:30:00,23.43,23.43,23.34,23.35,43400.0,17.6199,17.6199,17.5522,17.5598,43400.0
2012-07-10 14:00:00,23.36,23.4,23.29,23.35,42600.0,17.5673,17.5974,17.5146,17.5598,42600.0
2012-07-10 14:30:00,23.34,23.34,23.18,23.19,89300.0,17.5522,17.5522,17.4319,17.4394,89300.0
2012-07-10 15:00:00,23.19,23.25,23.17,23.21,152900.0,17.4394,17.4846,17.4244,17.4545,152900.0
2012-07-10 15:30:00,23.21,23.29,23.17,23.24,325300.0,17.4545,17.5146,17.4244,17.477,325300.0
2012-07-11 09:30:00,23.33,23.38,23.17,23.3,29300.0,17.5447,17.5823,17.4244,17.5222,29300.0
2012-07-11 10:00:00,23.32,23.37,23.18,23.21,50800.0,17.5372,17.5748,17.4319,17.4545,50800.0
2012-07-11 10:30:00,23.21,23.22,23.15,23.21,27500.0,17.4545,17.462,17.4094,17.4545,27500.0
2012-07-11 11:00:00,23.21,23.32,23.21,23.26,38300.0,17.4545,17.5372,17.4545,17.4921,38300.0
2012-07-11 11:30:00,23.26,23.28,23.22,23.25,80200.0,17.4921,17.5071,17.462,17.4846,80200.0
2012-07-11 12:00:00,23.25,23.33,23.25,23.33,56500.0,17.4846,17.5447,17.4846,17.5447,56500.0
2012-07-11 12:30:00,23.33,23.4,23.31,23.32,29800.0,17.5447,17.5974,17.5297,17.5372,29800.0
2012-07-11 13:00:00,23.33,23.34,23.26,23.3,26400.0,17.5447,17.5522,17.4921,17.5222,26400.0
2012-07-11 13:30:00,23.31,23.34,23.28,23.31,23200.0,17.5297,17.5522,17.5071,17.5297,23200.0
2012-07-11 14:00:00,23.31,23.35,23.17,23.23,86900.0,17.5297,17.5598,17.4244,17.4695,86900.0
2012-07-11 14:30:00,23.23,23.33,23.17,23.29,58300.0,17.4695,17.5447,17.4244,17.5146,58300.0
2012-07-11 15:00:00,23.3,23.35,23.25,23.3,73400.0,17.5222,17.5598,17.4846,17.5222,73400.0
2012-07-11 15:30:00,23.3,23.5,23.29,23.46,110600.0,17.5222,17.6726,17.5146,17.6425,110600.0
2012-07-12 09:30:00,23.28,23.28,23.07,23.18,16300.0,17.5071,17.5071,17.3492,17.4319,16300.0
2012-07-12 10:00:00,23.16,23.21,23.11,23.18,26500.0,17.4169,17.4545,17.3793,17.4319,26500.0
2012-07-12 10:30:00,23.19,23.24,23.1,23.17,16300.0,17.4394,17.477,17.3718,17.4244,16300.0
2012-07-12 11:00:00,23.17,23.22,23.15,23.18,13100.0,17.4244,17.462,17.4094,17.4319,13100.0
2012-07-12 11:30:00,23.17,23.18,23.09,23.15,31400.0,17.4244,17.4319,17.3642,17.4094,31400.0
2012-07-12 12:00:00,23.17,23.19,23.12,23.18,11900.0,17.4244,17.4394,17.3868,17.4319,11900.0
2012-07-12 12:30:00,23.18,23.19,23.12,23.17,14000.0,17.4319,17.4394,17.3868,17.4244,14000.0
2012-07-12 13:00:00,23.17,23.32,23.14,23.28,50100.0,17.4244,17.5372,17.4018,17.5071,50100.0
2012-07-12 13:30:00,23.28,23.35,23.28,23.28,46200.0,17.5071,17.5598,17.5071,17.5071,46200.0
2012-07-12 14:00:00,23.29,23.4,23.29,23.38,46300.0,17.5146,17.5974,17.5146,17.5823,46300.0
2012-07-12 14:30:00,23.4,23.42,23.34,23.41,75800.0,17.5974,17.6124,17.5522,17.6049,75800.0
2012-07-12 15:00:00,23.4,23.46,23.35,23.42,67500.0,17.5974,17.6425,17.5598,17.6124,67500.0
2012-07-12 15:30:00,23.42,23.46,23.29,23.33,168600.0,17.6124,17.6425,17.5146,17.5447,168600.0
2012-07-13 09:30:00,23.33,23.62,23.33,23.58,45300.0,17.5447,17.7628,17.5447,17.7327,45300.0
2012-07-13 10:00:00,23.58,23.64,23.54,23.63,161400.0,17.7327,17.7778,17.7026,17.7703,161400.0
2012-07-13 10:30:00,23.63,23.77,23.63,23.74,71300.0,17.7703,17.8756,17.7703,17.8531,71300.0
2012-07-13 11:00:00,23.74,23.77,23.72,23.76,50900.0,17.8531,17.8756,17.838,17.8681,50900.0
2012-07-13 11:30:00,23.76,23.84,23.76,23.77,60700.0,17.8681,17.9283,17.8681,17.8756,60700.0
2012-07-13 12:00:00,23.77,23.78,23.72,23.76,29300.0,17.8756,17.8831,17.838,17.8681,29300.0
2012-07-13 12:30:00,23.75,23.77,23.71,23.75,49100.0,17.8606,17.8756,17.8305,17.8606,49100.0
2012-07-13 13:00:00,23.75,23.76,23.71,23.72,20700.0,17.8606,17.8681,17.8305,17.838,20700.0
2012-07-13 13:30:00,23.73,23.77,23.73,23.74,26600.0,17.8455,17.8756,17.8455,17.8531,26600.0
2012-07-13 14:00:00,23.75,23.75,23.71,23.73,35200.0,17.8606,17.8606,17.8305,17.8455,35200.0
2012-07-13 14:30:00,23.72,23.77,23.71,23.77,39500.0,17.838,17.8756,17.8305,17.8756,39500.0
2012-07-13 15:00:00,23.77,23.86,23.77,23.84,53700.0,17.8756,17.9433,17.8756,17.9283,53700.0
2012-07-13 15:30:00,23.83,23.86,23.78,23.83,132000.0,17.9207,17.9433,17.8831,17.9207,132000.0
2012-07-16 09:30:00,23.77,23.79,23.62,23.68,21900.0,17.8756,17.8907,17.7628,17.8079,21900.0
2012-07-16 10:00:00,23.68,23.88,23.55,23.88,118400.0,17.8079,17.9583,17.7102,17.9583,118400.0
2012-07-16 10:30:00,23.88,24.0,23.88,23.99,52700.0,17.9583,18.0486,17.9583,18.0411,52700.0
2012-07-16 11:00:00,23.99,24.03,23.95,23.97,35000.0,18.0411,18.0711,18.011,18.026,35000.0
2012-07-16 11:30:00,23.97,23.97,23.79,23.81,29000.0,18.026,18.026,17.8907,17.9057,29000.0
2012-07-16 12:00:00,23.81,23.88,23.77,23.82,79800.0,17.9057,17.9583,17.8756,17.9132,79800.0
2012-07-16 12:30:00,23.83,23.85,23.78,23.79,35000.0,17.9207,17.9358,17.8831,17.8907,35000.0
2012-07-16 13:00:00,23.79,23.81,23.77,23.8,26400.0,17.8907,17.9057,17.8756,17.8982,26400.0
2012-07-16 13:30:00,23.81,23.82,23.74,23.78,69300.0,17.9057,17.9132,17.8531,17.8831,69300.0
2012-07-16 14:00:00,23.79,23.82,23.78,23.8,36700.0,17.8907,17.9132,17.8831,17.8982,36700.0
2012-07-16 14:30:00,23.81,23.82,23.74,23.76,23900.0,17.9057,17.9132,17.8531,17.8681,23900.0
2012-07-16 15:00:00,23.75,23.81,23.74,23.75,33000.0,17.8606,17.9057,17.8531,17.8606,33000.0
2012-07-16 15:30:00,23.76,23.77,23.71,23.75,78800.0,17.8681,17.8756,17.8305,17.8606,78800.0
2012-07-17 09:30:00,23.94,24.03,23.8,23.82,17000.0,18.0035,18.0711,17.8982,17.9132,17000.0
2012-07-17 10:00:00,23.8,23.86,23.77,23.83,43400.0,17.8982,17.9433,17.8756,17.9207,43400.0
2012-07-17 10:30:00,23.82,23.83,23.64,23.73,51900.0,17.9132,17.9207,17.7778,17.8455,51900.0
2012-07-17 11:00:00,23.74,23.8,23.69,23.69,15200.0,17.8531,17.8982,17.8155,17.8155,15200.0
2012-07-17 11:30:00,23.7,23.79,23.69,23.75,102000.0,17.823,17.8907,17.8155,17.8606,102000.0
2012-07-17 12:00:00,23.75,23.85,23.73,23.79,97700.0,17.8606,17.9358,17.8455,17.8907,97700.0
2012-07-17 12:30:00,23.79,23.86,23.79,23.83,19100.0,17.8907,17.9433,17.8907,17.9207,19100.0
2012-07-17 13:00:00,23.84,23.94,23.84,23.9,27200.0,17.9283,18.0035,17.9283,17.9734,27200.0
2012-07-17 13:30:00,23.91,23.92,23.87,23.88,23700.0,17.9809,17.9884,17.9508,17.9583,23700.0
2012-07-17 14:00:00,23.88,23.95,23.87,23.95,16800.0,17.9583,18.011,17.9508,18.011,16800.0
2012-07-17 14:30:00,23.95,23.98,23.94,23.95,27700.0,18.011,18.0335,18.0035,18.011,27700.0
2012-07-17 15:00:00,23.96,23.97,23.91,23.97,60100.0,18.0185,18.026,17.9809,18.026,60100.0
2012-07-17 15:30:00,23.97,23.97,23.92,23.95,143400.0,18.026,18.026,17.9884,18.011,143400.0
2012-07-18 09:30:00,23.84,24.08,23.84,24.03,10300.0,17.9283,18.1087,17.9283,18.0711,10300.0
2012-07-18 10:00:00,24.0,24.05,24.0,24.02,34000.0,18.0486,18.0862,18.0486,18.0636,34000.0
2012-07-18 10:30:00,24.03,24.06,23.98,24.05,77400.0,18.0711,18.0937,18.0335,18.0862,77400.0
2012-07-18 11:00:00,24.04,24.06,23.96,24.0,160900.0,18.0787,18.0937,18.0185,18.0486,160900.0
2012-07-18 11:30:00,23.99,24.1,23.97,23.99,50700.0,18.0411,18.1238,18.026,18.0411,50700.0
2012-07-18 12:00:00,23.98,24.07,23.98,24.03,21900.0,18.0335,18.1012,18.0335,18.0711,21900.0
2012-07-18 12:30:00,24.03,24.05,23.97,24.02,143000.0,18.0711,18.0862,18.026,18.0636,143000.0
2012-07-18 13:00:00,24.02,24.03,23.98,24.0,68300.0,18.0636,18.0711,18.0335,18.0486,68300.0
2012-07-18 13:30:00,24.0,24.0,23.89,23.9,71200.0,18.0486,18.0486,17.9659,17.9734,71200.0
2012-07-18 14:00:00,23.91,23.94,23.83,23.85,54400.0,17.9809,18.0035,17.9207,17.9358,54400.0
2012-07-18 14:30:00,23.84,23.84,23.64,23.69,88200.0,17.9283,17.9283,17.7778,17.8155,88200.0
2012-07-18 15:00:00,23.7,23.82,23.69,23.81,81100.0,17.823,17.9132,17.8155,17.9057,81100.0
2012-07-18 15:30:00,23.82,23.88,23.74,23.74,257300.0,17.9132,17.9583,17.8531,17.8531,257300.0
2012-07-19 09:30:00,22.67,23.69,21.9,22.83,590100.0,17.0484,17.8155,16.4693,17.1687,590100.0
2012-07-19 10:00:00,22.82,22.9,22.42,22.7,272700.0,17.1612,17.2214,16.8604,17.0709,272700.0
2012-07-19 10:30:00,22.7,22.74,22.54,22.67,133900.0,17.0709,17.101,16.9506,17.0484,133900.0
2012-07-19 11:00:00,22.67,22.72,22.5,22.51,89700.0,17.0484,17.086,16.9205,16.9281,89700.0
2012-07-19 11:30:00,22.51,22.56,22.46,22.54,114400.0,16.9281,16.9657,16.8905,16.9506,114400.0
2012-07-19 12:00:00,22.53,22.58,22.46,22.56,124500.0,16.9431,16.9807,16.8905,16.9657,124500.0
2012-07-19 12:30:00,22.56,22.67,22.54,22.64,136800.0,16.9657,17.0484,16.9506,17.0258,136800.0
2012-07-19 13:00:00,22.65,22.68,22.5,22.55,100300.0,17.0333,17.0559,16.9205,16.9581,100300.0
2012-07-19 13:30:00,22.55,22.56,22.29,22.39,130300.0,16.9581,16.9657,16.7626,16.8378,130300.0
2012-07-19 14:00:00,22.39,22.39,22.08,22.17,180800.0,16.8378,16.8378,16.6047,16.6724,180800.0
2012-07-19 14:30:00,22.17,22.22,22.13,22.18,130200.0,16.6724,16.71,16.6423,16.6799,130200.0
2012-07-19 15:00:00,22.19,22.19,22.06,22.06,134800.0,16.6874,16.6874,16.5897,16.5897,134800.0
2012-07-19 15:30:00,22.07,22.32,22.06,22.23,391100.0,16.5972,16.7852,16.5897,16.7175,391100.0
2012-07-20 09:30:00,21.98,22.01,21.84,21.85,113500.0,16.5295,16.5521,16.4242,16.4317,113500.0
2012-07-20 10:00:00,21.84,22.04,21.8,22.01,82800.0,16.4242,16.5746,16.3941,16.5521,82800.0
2012-07-20 10:30:00,22.01,22.07,21.93,22.05,89800.0,16.5521,16.5972,16.4919,16.5821,89800.0
2012-07-20 11:00:00,22.06,22.17,22.05,22.08,63200.0,16.5897,16.6724,16.5821,16.6047,63200.0
2012-07-20 11:30:00,22.09,22.11,22.01,22.08,44300.0,16.6122,16.6273,16.5521,16.6047,44300.0
2012-07-20 12:00:00,22.09,22.09,22.03,22.06,41800.0,16.6122,16.6122,16.5671,16.5897,41800.0
2012-07-20 12:30:00,22.06,22.08,22.0,22.07,39200.0,16.5897,16.6047,16.5445,16.5972,39200.0
2012-07-20 13:00:00,22.07,22.08,21.99,22.02,31800.0,16.5972,16.6047,16.537,16.5596,31800.0
2012-07-20 13:30:00,22.02,22.05,22.0,22.05,31300.0,16.5596,16.5821,16.5445,16.5821,31300.0
2012-07-20 14:00:00,22.05,22.13,22.05,22.11,76200.0,16.5821,16.6423,16.5821,16.6273,76200.0
2012-07-20 14:30:00,22.1,22.17,22.09,22.12,79600.0,16.6197,16.6724,16.6122,16.6348,79600.0
2012-07-20 15:00:00,22.12,22.2,22.1,22.19,91300.0,16.6348,16.6949,16.6197,16.6874,91300.0
2012-07-20 15:30:00,22.19,22.22,22.12,22.16,198800.0,16.6874,16.71,16.6348,16.6649,198800.0
2012-07-23 09:30:00,21.83,21.88,21.74,21.86,104600.0,16.4167,16.4543,16.349,16.4392,104600.0
2012-07-23 10:00:00,21.85,21.89,21.72,21.75,94700.0,16.4317,16.4618,16.334,16.3565,94700.0
2012-07-23 10:30:00,21.75,21.8,21.72,21.72,93900.0,16.3565,16.3941,16.334,16.334,93900.0
2012-07-23 11:00:00,21.72,21.72,21.59,21.59,79300.0,16.334,16.334,16.2362,16.2362,79300.0
2012-07-23 11:30:00,21.6,21.7,21.55,21.69,94100.0,16.2437,16.3189,16.2061,16.3114,94100.0
2012-07-23 12:00:00,21.68,21.69,21.65,21.69,29000.0,16.3039,16.3114,16.2813,16.3114,29000.0
2012-07-23 12:30:00,21.68,21.7,21.67,21.67,49600.0,16.3039,16.3189,16.2964,16.2964,49600.0
2012-07-23 13:00:00,21.68,21.8,21.66,21.8,73700.0,16.3039,16.3941,16.2888,16.3941,73700.0
2012-07-23 13:30:00,21.8,21.91,21.8,21.91,79800.0,16.3941,16.4768,16.3941,16.4768,79800.0
2012-07-23 14:00:00,21.91,21.93,21.87,21.89,80000.0,16.4768,16.4919,16.4468,16.4618,80000.0
2012-07-23 14:30:00,21.9,21.91,21.85,21.85,67800.0,16.4693,16.4768,16.4317,16.4317,67800.0
2012-07-23 15:00:00,21.86,21.99,21.83,21.97,106600.0,16.4392,16.537,16.4167,16.522,106600.0
2012-07-23 15:30:00,21.97,21.98,21.88,21.9,249200.0,16.522,16.5295,16.4543,16.4693,249200.0
2012-07-24 09:30:00,21.91,22.1,21.8,21.9,113400.0,16.4768,16.6197,16.3941,16.4693,113400.0
2012-07-24 10:00:00,21.91,21.94,21.82,21.83,50900.0,16.4768,16.4994,16.4092,16.4167,50900.0
2012-07-24 10:30:00,21.82,21.87,21.72,21.72,110500.0,16.4092,16.4468,16.334,16.334,110500.0
2012-07-24 11:00:00,21.73,21.8,21.7,21.76,92600.0,16.3415,16.3941,16.3189,16.364,92600.0
2012-07-24 11:30:00,21.76,21.77,21.62,21.64,49800.0,16.364,16.3716,16.2588,16.2738,49800.0
2012-07-24 12:00:00,21.64,21.7,21.57,21.69,57300.0,16.2738,16.3189,16.2212,16.3114,57300.0
2012-07-24 12:30:00,21.7,21.77,21.68,21.76,55200.0,16.3189,16.3716,16.3039,16.364,55200.0
2012-07-24 13:00:00,21.76,21.77,21.69,21.69,45300.0,16.364,16.3716,16.3114,16.3114,45300.0
2012-07-24 13:30:00,21.68,21.68,21.64,21.66,127900.0,16.3039,16.3039,16.2738,16.2888,127900.0
2012-07-24 14:00:00,21.66,21.68,21.61,21.62,223200.0,16.2888,16.3039,16.2512,16.2588,223200.0
2012-07-24 14:30:00,21.61,21.65,21.59,21.65,207900.0,16.2512,16.2813,16.2362,16.2813,207900.0
2012-07-24 15:00:00,21.65,21.7,21.62,21.69,103400.0,16.2813,16.3189,16.2588,16.3114,103400.0
2012-07-24 15:30:00,21.7,21.8,21.67,21.8,168200.0,16.3189,16.3941,16.2964,16.3941,168200.0
2012-07-25 09:30:00,21.92,22.0,21.77,21.85,64100.0,16.4844,16.5445,16.3716,16.4317,64100.0
2012-07-25 10:00:00,21.85,21.94,21.79,21.87,105600.0,16.4317,16.4994,16.3866,16.4468,105600.0
2012-07-25 10:30:00,21.86,21.93,21.75,21.79,120300.0,16.4392,16.4919,16.3565,16.3866,120300.0
2012-07-25 11:00:00,21.79,21.91,21.76,21.86,41200.0,16.3866,16.4768,16.364,16.4392,41200.0
2012-07-25 11:30:00,21.86,21.9,21.85,21.87,31600.0,16.4392,16.4693,16.4317,16.4468,31600.0
2012-07-25 12:00:00,21.87,21.9,21.87,21.88,28300.0,16.4468,16.4693,16.4468,16.4543,28300.0
2012-07-25 12:30:00,21.88,21.92,21.88,21.88,24200.0,16.4543,16.4844,16.4543,16.4543,24200.0
2012-07-25 13:00:00,21.89,21.97,21.89,21.96,45400.0,16.4618,16.522,16.4618,16.5144,45400.0
2012-07-25 13:30:00,21.95,21.99,21.92,21.97,27100.0,16.5069,16.537,16.4844,16.522,27100.0
2012-07-25 14:00:00,21.97,22.01,21.96,22.01,58300.0,16.522,16.5521,16.5144,16.5521,58300.0
2012-07-25 14:30:00,22.0,22.05,22.0,22.01,68100.0,16.5445,16.5821,16.5445,16.5521,68100.0
2012-07-25 15:00:00,22.01,22.03,21.98,22.0,102400.0,16.5521,16.5671,16.5295,16.5445,102400.0
2012-07-25 15:30:00,22.0,22.02,21.95,21.99,159800.0,16.5445,16.5596,16.5069,16.537,159800.0
2012-07-26 09:30:00,22.27,22.3,22.11,22.14,36500.0,16.7476,16.7701,16.6273,16.6498,36500.0
2012-07-26 10:00:00,22.14,22.21,22.07,22.1,121700.0,16.6498,16.7025,16.5972,16.6197,121700.0
2012-07-26 10:30:00,22.11,22.11,21.9,21.93,174200.0,16.6273,16.6273,16.4693,16.4919,174200.0
2012-07-26 11:00:00,21.94,22.06,21.93,21.99,112000.0,16.4994,16.5897,16.4919,16.537,112000.0
2012-07-26 11:30:00,22.0,22.04,21.92,21.95,83200.0,16.5445,16.5746,16.4844,16.5069,83200.0
2012-07-26 12:00:00,21.94,21.95,21.84,21.89,72400.0,16.4994,16.5069,16.4242,16.4618,72400.0
2012-07-26 12:30:00,21.89,21.92,21.88,21.91,43500.0,16.4618,16.4844,16.4543,16.4768,43500.0
2012-07-26 13:00:00,21.91,21.93,21.89,21.92,44500.0,16.4768,16.4919,16.4618,16.4844,44500.0
2012-07-26 13:30:00,21.92,21.94,21.83,21.87,56500.0,16.4844,16.4994,16.4167,16.4468,56500.0
2012-07-26 14:00:00,21.87,21.96,21.87,21.96,59600.0,16.4468,16.5144,16.4468,16.5144,59600.0
2012-07-26 14:30:00,21.95,22.06,21.94,21.99,69500.0,16.5069,16.5897,16.4994,16.537,69500.0
2012-07-26 15:00:00,21.99,22.01,21.96,21.99,118900.0,16.537,16.5521,16.5144,16.537,118900.0
2012-07-26 15:30:00,21.99,22.04,21.97,22.0,130900.0,16.537,16.5746,16.522,16.5445,130900.0
2012-07-27 09:30:00,22.12,22.15,21.71,21.95,61800.0,16.6348,16.6573,16.3264,16.5069,61800.0
2012-07-27 10:00:00,21.95,22.01,21.9,21.95,43800.0,16.5069,16.5521,16.4693,16.5069,43800.0
2012-07-27 10:30:00,21.95,22.05,21.92,22.04,26000.0,16.5069,16.5821,16.4844,16.5746,26000.0
2012-07-27 11:00:00,22.05,22.12,22.05,22.08,27500.0,16.5821,16.6348,16.5821,16.6047,27500.0
2012-07-27 11:30:00,22.08,22.12,22.08,22.1,26400.0,16.6047,16.6348,16.6047,16.6197,26400.0
2012-07-27 12:00:00,22.11,22.16,22.08,22.16,36200.0,16.6273,16.6649,16.6047,16.6649,36200.0
2012-07-27 12:30:00,22.16,22.21,22.16,22.21,27600.0,16.6649,16.7025,16.6649,16.7025,27600.0
2012-07-27 13:00:00,22.22,22.25,22.18,22.25,59100.0,16.71,16.7325,16.6799,16.7325,59100.0
2012-07-27 13:30:00,22.25,22.39,22.24,22.33,117100.0,16.7325,16.8378,16.725,16.7927,117100.0
2012-07-27 14:00:00,22.33,22.34,22.24,22.24,59700.0,16.7927,16.8002,16.725,16.725,59700.0
2012-07-27 14:30:00,22.25,22.34,22.25,22.31,54300.0,16.7325,16.8002,16.7325,16.7777,54300.0
2012-07-27 15:00:00,22.31,22.32,22.29,22.3,63600.0,16.7777,16.7852,16.7626,16.7701,63600.0
2012-07-27 15:30:00,22.3,22.33,22.13,22.16,191800.0,16.7701,16.7927,16.6423,16.6649,191800.0
2012-07-30 09:30:00,22.11,22.16,21.94,22.03,39800.0,16.6273,16.6649,16.4994,16.5671,39800.0
2012-07-30 10:00:00,22.04,22.1,21.93,22.05,51300.0,16.5746,16.6197,16.4919,16.5821,51300.0
2012-07-30 10:30:00,22.06,22.08,21.94,21.96,61900.0,16.5897,16.6047,16.4994,16.5144,61900.0
2012-07-30 11:00:00,21.96,22.05,21.96,21.96,96300.0,16.5144,16.5821,16.5144,16.5144,96300.0
2012-07-30 11:30:00,21.97,21.97,21.92,21.93,49200.0,16.522,16.522,16.4844,16.4919,49200.0
2012-07-30 12:00:00,21.93,21.96,21.89,21.91,41200.0,16.4919,16.5144,16.4618,16.4768,41200.0
2012-07-30 12:30:00,21.92,21.96,21.89,21.91,62500.0,16.4844,16.5144,16.4618,16.4768,62500.0
2012-07-30 13:00:00,21.91,21.95,21.9,21.92,46200.0,16.4768,16.5069,16.4693,16.4844,46200.0
2012-07-30 13:30:00,21.91,21.93,21.88,21.89,43200.0,16.4768,16.4919,16.4543,16.4618,43200.0
2012-07-30 14:00:00,21.89,21.93,21.86,21.9,32600.0,16.4618,16.4919,16.4392,16.4693,32600.0
2012-07-30 14:30:00,21.91,21.92,21.88,21.91,53200.0,16.4768,16.4844,16.4543,16.4768,53200.0
2012-07-30 15:00:00,21.91,21.95,21.89,21.92,85900.0,16.4768,16.5069,16.4618,16.4844,85900.0
2012-07-30 15:30:00,21.93,21.95,21.88,21.88,121100.0,16.4919,16.5069,16.4543,16.4543,121100.0
2012-07-31 09:30:00,21.83,21.94,21.8,21.87,36100.0,16.4167,16.4994,16.3941,16.4468,36100.0
2012-07-31 10:00:00,21.9,21.94,21.77,21.85,46600.0,16.4693,16.4994,16.3716,16.4317,46600.0
2012-07-31 10:30:00,21.85,21.87,21.82,21.85,44600.0,16.4317,16.4468,16.4092,16.4317,44600.0
2012-07-31 11:00:00,21.85,21.94,21.8,21.92,79700.0,16.4317,16.4994,16.3941,16.4844,79700.0
2012-07-31 11:30:00,21.92,21.98,21.92,21.96,21800.0,16.4844,16.5295,16.4844,16.5144,21800.0
2012-07-31 12:00:00,21.97,21.97,21.8,21.83,29000.0,16.522,16.522,16.3941,16.4167,29000.0
2012-07-31 12:30:00,21.84,21.86,21.79,21.82,56000.0,16.4242,16.4392,16.3866,16.4092,56000.0
2012-07-31 13:00:00,21.82,21.85,21.8,21.84,61500.0,16.4092,16.4317,16.3941,16.4242,61500.0
2012-07-31 13:30:00,21.84,21.88,21.83,21.86,63100.0,16.4242,16.4543,16.4167,16.4392,63100.0
2012-07-31 14:00:00,21.85,21.92,21.84,21.92,24300.0,16.4317,16.4844,16.4242,16.4844,24300.0
2012-07-31 14:30:00,21.91,21.93,21.89,21.9,32300.0,16.4768,16.4919,16.4618,16.4693,32300.0
2012-07-31 15:00:00,21.89,21.89,21.82,21.88,44600.0,16.4618,16.4618,16.4092,16.4543,44600.0
2012-07-31 15:30:00,21.89,21.89,21.8,21.8,115300.0,16.4618,16.4618,16.3941,16.3941,115300.0
2012-08-01 09:30:00,21.89,21.97,21.85,21.85,32900.0,16.4618,16.522,16.4317,16.4317,32900.0
2012-08-01 10:00:00,21.83,21.93,21.7,21.73,42900.0,16.4167,16.4919,16.3189,16.3415,42900.0
2012-08-01 10:30:00,21.72,21.8,21.69,21.76,153400.0,16.334,16.3941,16.3114,16.364,153400.0
2012-08-01 11:00:00,21.77,21.81,21.7,21.76,42100.0,16.3716,16.4016,16.3189,16.364,42100.0
2012-08-01 11:30:00,21.77,21.85,21.76,21.82,37800.0,16.3716,16.4317,16.364,16.4092,37800.0
2012-08-01 12:00:00,21.82,21.85,21.8,21.82,26400.0,16.4092,16.4317,16.3941,16.4092,26400.0
2012-08-01 12:30:00,21.81,21.84,21.8,21.82,58000.0,16.4016,16.4242,16.3941,16.4092,58000.0
2012-08-01 13:00:00,21.82,21.85,21.77,21.78,41700.0,16.4092,16.4317,16.3716,16.3791,41700.0
2012-08-01 13:30:00,21.78,21.82,21.78,21.79,29500.0,16.3791,16.4092,16.3791,16.3866,29500.0
2012-08-01 14:00:00,21.79,21.8,21.6,21.72,90200.0,16.3866,16.3941,16.2437,16.334,90200.0
2012-08-01 14:30:00,21.73,21.73,21.64,21.73,62600.0,16.3415,16.3415,16.2738,16.3415,62600.0
2012-08-01 15:00:00,21.74,21.8,21.71,21.79,50700.0,16.349,16.3941,16.3264,16.3866,50700.0
2012-08-01 15:30:00,21.79,21.79,21.57,21.62,102100.0,16.3866,16.3866,16.2212,16.2588,102100.0
2012-08-02 09:30:00,21.46,21.54,21.27,21.52,69300.0,16.1384,16.1986,15.9956,16.1836,69300.0
2012-08-02 10:00:00,21.5,21.61,21.46,21.59,63600.0,16.1685,16.2512,16.1384,16.2362,63600.0
2012-08-02 10:30:00,21.6,21.6,21.37,21.41,103900.0,16.2437,16.2437,16.0708,16.1008,103900.0
2012-08-02 11:00:00,21.39,21.47,21.35,21.47,68200.0,16.0858,16.146,16.0557,16.146,68200.0
2012-08-02 11:30:00,21.47,21.47,21.28,21.35,108600.0,16.146,16.146,16.0031,16.0557,108600.0
2012-08-02 12:00:00,21.36,21.42,21.35,21.4,66500.0,16.0632,16.1084,16.0557,16.0933,66500.0
2012-08-02 12:30:00,21.4,21.43,21.33,21.43,43100.0,16.0933,16.1159,16.0407,16.1159,43100.0
2012-08-02 13:00:00,21.43,21.45,21.4,21.43,44900.0,16.1159,16.1309,16.0933,16.1159,44900.0
2012-08-02 13:30:00,21.42,21.42,21.35,21.36,42600.0,16.1084,16.1084,16.0557,16.0632,42600.0
2012-08-02 14:00:00,21.35,21.38,21.3,21.36,104100.0,16.0557,16.0783,16.0181,16.0632,104100.0
2012-08-02 14:30:00,21.37,21.52,21.37,21.4,88000.0,16.0708,16.1836,16.0708,16.0933,88000.0
2012-08-02 15:00:00,21.41,21.52,21.41,21.49,54700.0,16.1008,16.1836,16.1008,16.161,54700.0
2012-08-02 15:30:00,21.49,21.57,21.48,21.54,76400.0,16.161,16.2212,16.1535,16.1986,76400.0
2012-08-03 09:30:00,21.89,22.0,21.81,21.92,51500.0,16.4618,16.5445,16.4016,16.4844,51500.0
2012-08-03 10:00:00,21.94,22.04,21.93,22.03,48800.0,16.4994,16.5746,16.4919,16.5671,48800.0
2012-08-03 10:30:00,22.03,22.07,21.98,22.04,56000.0,16.5671,16.5972,16.5295,16.5746,56000.0
2012-08-03 11:00:00,22.04,22.09,21.98,22.03,75300.0,16.5746,16.6122,16.5295,16.5671,75300.0
2012-08-03 11:30:00,22.04,22.07,22.02,22.03,55700.0,16.5746,16.5972,16.5596,16.5671,55700.0
2012-08-03 12:00:00,22.02,22.11,22.02,22.1,56500.0,16.5596,16.6273,16.5596,16.6197,56500.0
2012-08-03 12:30:00,22.1,22.11,22.05,22.09,34600.0,16.6197,16.6273,16.5821,16.6122,34600.0
2012-08-03 13:00:00,22.1,22.14,22.09,22.14,29000.0,16.6197,16.6498,16.6122,16.6498,29000.0
2012-08-03 13:30:00,22.13,22.22,22.13,22.22,42300.0,16.6423,16.71,16.6423,16.71,42300.0
2012-08-03 14:00:00,22.21,22.23,22.21,22.22,31200.0,16.7025,16.7175,16.7025,16.71,31200.0
2012-08-03 14:30:00,22.21,22.23,22.2,22.22,46700.0,16.7025,16.7175,16.6949,16.71,46700.0
2012-08-03 15:00:00,22.21,22.23,22.2,22.2,61200.0,16.7025,16.7175,16.6949,16.6949,61200.0
2012-08-03 15:30:00,22.21,22.23,22.12,22.16,147900.0,16.7025,16.7175,16.6348,16.6649,147900.0
2012-08-06 09:30:00,22.17,22.39,22.15,22.3,47400.0,16.6724,16.8378,16.6573,16.7701,47400.0
2012-08-06 10:00:00,22.3,22.33,22.19,22.2,43400.0,16.7701,16.7927,16.6874,16.6949,43400.0
2012-08-06 10:30:00,22.21,22.24,22.08,22.09,72300.0,16.7025,16.725,16.6047,16.6122,72300.0
2012-08-06 11:00:00,22.09,22.15,22.02,22.02,27900.0,16.6122,16.6573,16.5596,16.5596,27900.0
2012-08-06 11:30:00,22.01,22.02,21.97,22.0,35500.0,16.5521,16.5596,16.522,16.5445,35500.0
2012-08-06 12:00:00,22.0,22.05,21.97,22.05,22300.0,16.5445,16.5821,16.522,16.5821,22300.0
2012-08-06 12:30:00,22.05,22.13,22.05,22.09,20000.0,16.5821,16.6423,16.5821,16.6122,20000.0
2012-08-06 13:00:00,22.08,22.08,22.01,22.04,47100.0,16.6047,16.6047,16.5521,16.5746,47100.0
2012-08-06 13:30:00,22.05,22.08,22.04,22.07,45200.0,16.5821,16.6047,16.5746,16.5972,45200.0
2012-08-06 14:00:00,22.08,22.14,22.08,22.13,28700.0,16.6047,16.6498,16.6047,16.6423,28700.0
2012-08-06 14:30:00,22.13,22.16,22.08,22.13,53800.0,16.6423,16.6649,16.6047,16.6423,53800.0
2012-08-06 15:00:00,22.14,22.14,22.02,22.03,44800.0,16.6498,16.6498,16.5596,16.5671,44800.0
2012-08-06 15:30:00,22.03,22.04,21.87,21.89,150700.0,16.5671,16.5746,16.4468,16.4618,150700.0
2012-08-07 09:30:00,21.55,21.98,21.51,21.53,232600.0,16.2061,16.5295,16.176,16.1911,232600.0
2012-08-07 10:00:00,21.53,21.76,21.53,21.7,301200.0,16.1911,16.364,16.1911,16.3189,301200.0
2012-08-07 10:30:00,21.7,21.76,21.61,21.73,186600.0,16.3189,16.364,16.2512,16.3415,186600.0
2012-08-07 11:00:00,21.74,21.83,21.71,21.82,66500.0,16.349,16.4167,16.3264,16.4092,66500.0
2012-08-07 11:30:00,21.81,21.99,21.81,21.99,47300.0,16.4016,16.537,16.4016,16.537,47300.0
2012-08-07 12:00:00,21.99,22.0,21.96,21.97,52000.0,16.537,16.5445,16.5144,16.522,52000.0
2012-08-07 12:30:00,21.97,22.0,21.95,21.95,42800.0,16.522,16.5445,16.5069,16.5069,42800.0
2012-08-07 13:00:00,21.96,21.96,21.87,21.96,182200.0,16.5144,16.5144,16.4468,16.5144,182200.0
2012-08-07 13:30:00,21.95,21.96,21.88,21.89,65000.0,16.5069,16.5144,16.4543,16.4618,65000.0
2012-08-07 14:00:00,21.89,21.91,21.83,21.83,41800.0,16.4618,16.4768,16.4167,16.4167,41800.0
2012-08-07 14:30:00,21.83,21.84,21.72,21.76,101500.0,16.4167,16.4242,16.334,16.364,101500.0
2012-08-07 15:00:00,21.76,21.86,21.74,21.84,105800.0,16.364,16.4392,16.349,16.4242,105800.0
2012-08-07 15:30:00,21.84,21.85,21.76,21.78,118800.0,16.4242,16.4317,16.364,16.3791,118800.0
2012-08-08 09:30:00,21.63,21.75,21.53,21.73,58800.0,16.3408,16.4314,16.2652,16.4163,58800.0
2012-08-08 10:00:00,21.73,21.78,21.72,21.73,116100.0,16.4163,16.4541,16.4088,16.4163,116100.0
2012-08-08 10:30:00,21.74,21.79,21.65,21.78,111800.0,16.4239,16.4616,16.3559,16.4541,111800.0
2012-08-08 11:00:00,21.78,21.89,21.78,21.87,33000.0,16.4541,16.5372,16.4541,16.5221,33000.0
2012-08-08 11:30:00,21.87,21.9,21.83,21.83,14000.0,16.5221,16.5447,16.4919,16.4919,14000.0
2012-08-08 12:00:00,21.83,21.83,21.77,21.78,15800.0,16.4919,16.4919,16.4465,16.4541,15800.0
2012-08-08 12:30:00,21.77,21.8,21.74,21.8,25600.0,16.4465,16.4692,16.4239,16.4692,25600.0
2012-08-08 13:00:00,21.8,21.81,21.76,21.8,57600.0,16.4692,16.4767,16.439,16.4692,57600.0
2012-08-08 13:30:00,21.81,21.85,21.78,21.83,25800.0,16.4767,16.507,16.4541,16.4919,25800.0
2012-08-08 14:00:00,21.84,21.85,21.79,21.82,32300.0,16.4994,16.507,16.4616,16.4843,32300.0
2012-08-08 14:30:00,21.82,21.84,21.71,21.72,100000.0,16.4843,16.4994,16.4012,16.4088,100000.0
2012-08-08 15:00:00,21.73,21.87,21.73,21.83,66100.0,16.4163,16.5221,16.4163,16.4919,66100.0
2012-08-08 15:30:00,21.83,21.86,21.8,21.85,96100.0,16.4919,16.5145,16.4692,16.507,96100.0
2012-08-09 09:30:00,21.85,21.89,21.71,21.72,18000.0,16.507,16.5372,16.4012,16.4088,18000.0
2012-08-09 10:00:00,21.72,21.8,21.71,21.73,43800.0,16.4088,16.4692,16.4012,16.4163,43800.0
2012-08-09 10:30:00,21.73,21.77,21.71,21.74,17100.0,16.4163,16.4465,16.4012,16.4239,17100.0
2012-08-09 11:00:00,21.74,21.82,21.73,21.76,22500.0,16.4239,16.4843,16.4163,16.439,22500.0
2012-08-09 11:30:00,21.76,21.77,21.63,21.66,38000.0,16.439,16.4465,16.3408,16.3634,38000.0
2012-08-09 12:00:00,21.67,21.72,21.65,21.66,14800.0,16.371,16.4088,16.3559,16.3634,14800.0
2012-08-09 12:30:00,21.66,21.74,21.66,21.73,53900.0,16.3634,16.4239,16.3634,16.4163,53900.0
2012-08-09 13:00:00,21.74,21.78,21.74,21.75,29400.0,16.4239,16.4541,16.4239,16.4314,29400.0
2012-08-09 13:30:00,21.75,21.77,21.73,21.76,21500.0,16.4314,16.4465,16.4163,16.439,21500.0
2012-08-09 14:00:00,21.76,21.76,21.74,21.75,19100.0,16.439,16.439,16.4239,16.4314,19100.0
2012-08-09 14:30:00,21.75,21.8,21.75,21.79,31100.0,16.4314,16.4692,16.4314,16.4616,31100.0
2012-08-09 15:00:00,21.79,21.8,21.76,21.79,34800.0,16.4616,16.4692,16.439,16.4616,34800.0
2012-08-09 15:30:00,21.79,21.82,21.75,21.77,112400.0,16.4616,16.4843,16.4314,16.4465,112400.0
2012-08-10 09:30:00,21.7,21.74,21.6,21.63,32500.0,16.3936,16.4239,16.3181,16.3408,32500.0
2012-08-10 10:00:00,21.63,21.7,21.61,21.61,50100.0,16.3408,16.3936,16.3257,16.3257,50100.0
2012-08-10 10:30:00,21.61,21.65,21.55,21.56,60200.0,16.3257,16.3559,16.2803,16.2879,60200.0
2012-08-10 11:00:00,21.57,21.58,21.47,21.57,56300.0,16.2954,16.303,16.2199,16.2954,56300.0
2012-08-10 11:30:00,21.57,21.6,21.52,21.57,29400.0,16.2954,16.3181,16.2577,16.2954,29400.0
2012-08-10 12:00:00,21.57,21.58,21.54,21.57,18000.0,16.2954,16.303,16.2728,16.2954,18000.0
2012-08-10 12:30:00,21.56,21.57,21.54,21.54,26900.0,16.2879,16.2954,16.2728,16.2728,26900.0
2012-08-10 13:00:00,21.55,21.61,21.5,21.58,41100.0,16.2803,16.3257,16.2425,16.303,41100.0
2012-08-10 13:30:00,21.58,21.59,21.52,21.52,111600.0,16.303,16.3105,16.2577,16.2577,111600.0
2012-08-10 14:00:00,21.52,21.57,21.52,21.57,32800.0,16.2577,16.2954,16.2577,16.2954,32800.0
2012-08-10 14:30:00,21.58,21.63,21.51,21.53,187800.0,16.303,16.3408,16.2501,16.2652,187800.0
2012-08-10 15:00:00,21.53,21.61,21.53,21.59,51600.0,16.2652,16.3257,16.2652,16.3105,51600.0
2012-08-10 15:30:00,21.59,21.65,21.56,21.6,135600.0,16.3105,16.3559,16.2879,16.3181,135600.0
2012-08-13 09:30:00,21.64,21.64,21.45,21.55,31300.0,16.3483,16.3483,16.2048,16.2803,31300.0
2012-08-13 10:00:00,21.55,21.57,21.47,21.48,154200.0,16.2803,16.2954,16.2199,16.2274,154200.0
2012-08-13 10:30:00,21.47,21.53,21.4,21.43,179900.0,16.2199,16.2652,16.167,16.1897,179900.0
2012-08-13 11:00:00,21.43,21.51,21.41,21.5,79700.0,16.1897,16.2501,16.1746,16.2425,79700.0
2012-08-13 11:30:00,21.5,21.51,21.49,21.49,24100.0,16.2425,16.2501,16.235,16.235,24100.0
2012-08-13 12:00:00,21.49,21.5,21.43,21.48,42700.0,16.235,16.2425,16.1897,16.2274,42700.0
2012-08-13 12:30:00,21.48,21.59,21.46,21.59,67100.0,16.2274,16.3105,16.2123,16.3105,67100.0
2012-08-13 13:00:00,21.59,21.65,21.59,21.65,34400.0,16.3105,16.3559,16.3105,16.3559,34400.0
2012-08-13 13:30:00,21.64,21.73,21.62,21.69,36000.0,16.3483,16.4163,16.3332,16.3861,36000.0
2012-08-13 14:00:00,21.69,21.77,21.68,21.75,67000.0,16.3861,16.4465,16.3785,16.4314,67000.0
2012-08-13 14:30:00,21.75,21.78,21.71,21.76,42500.0,16.4314,16.4541,16.4012,16.439,42500.0
2012-08-13 15:00:00,21.75,21.76,21.71,21.73,53300.0,16.4314,16.439,16.4012,16.4163,53300.0
2012-08-13 15:30:00,21.73,21.73,21.65,21.72,124000.0,16.4163,16.4163,16.3559,16.4088,124000.0
2012-08-14 09:30:00,21.88,21.96,21.79,21.81,68300.0,16.5296,16.5901,16.4616,16.4767,68300.0
2012-08-14 10:00:00,21.83,21.89,21.75,21.8,41600.0,16.4919,16.5372,16.4314,16.4692,41600.0
2012-08-14 10:30:00,21.79,21.84,21.78,21.8,47200.0,16.4616,16.4994,16.4541,16.4692,47200.0
2012-08-14 11:00:00,21.81,21.87,21.79,21.85,47000.0,16.4767,16.5221,16.4616,16.507,47000.0
2012-08-14 11:30:00,21.84,21.94,21.84,21.91,21200.0,16.4994,16.575,16.4994,16.5523,21200.0
2012-08-14 12:00:00,21.92,21.92,21.86,21.91,41500.0,16.5598,16.5598,16.5145,16.5523,41500.0
2012-08-14 12:30:00,21.91,21.92,21.84,21.9,49800.0,16.5523,16.5598,16.4994,16.5447,49800.0
2012-08-14 13:00:00,21.9,21.95,21.9,21.94,109900.0,16.5447,16.5825,16.5447,16.575,109900.0
2012-08-14 13:30:00,21.93,22.0,21.93,21.99,63000.0,16.5674,16.6203,16.5674,16.6127,63000.0
2012-08-14 14:00:00,21.99,22.0,21.97,22.0,39800.0,16.6127,16.6203,16.5976,16.6203,39800.0
2012-08-14 14:30:00,22.0,22.0,21.92,21.94,34800.0,16.6203,16.6203,16.5598,16.575,34800.0
2012-08-14 15:00:00,21.95,21.96,21.81,21.82,52700.0,16.5825,16.5901,16.4767,16.4843,52700.0
2012-08-14 15:30:00,21.82,21.82,21.72,21.78,110100.0,16.4843,16.4843,16.4088,16.4541,110100.0
2012-08-15 09:30:00,21.78,21.96,21.74,21.94,31200.0,16.4541,16.5901,16.4239,16.575,31200.0
2012-08-15 10:00:00,21.94,21.97,21.91,21.95,91600.0,16.575,16.5976,16.5523,16.5825,91600.0
2012-08-15 10:30:00,21.96,21.97,21.86,21.87,30200.0,16.5901,16.5976,16.5145,16.5221,30200.0
2012-08-15 11:00:00,21.87,21.94,21.83,21.91,88300.0,16.5221,16.575,16.4919,16.5523,88300.0
2012-08-15 11:30:00,21.9,21.95,21.86,21.95,61500.0,16.5447,16.5825,16.5145,16.5825,61500.0
2012-08-15 12:00:00,21.96,21.97,21.91,21.94,45100.0,16.5901,16.5976,16.5523,16.575,45100.0
2012-08-15 12:30:00,21.94,21.95,21.93,21.94,13500.0,16.575,16.5825,16.5674,16.575,13500.0
2012-08-15 13:00:00,21.94,21.95,21.92,21.94,11900.0,16.575,16.5825,16.5598,16.575,11900.0
2012-08-15 13:30:00,21.94,21.95,21.92,21.93,17100.0,16.575,16.5825,16.5598,16.5674,17100.0
2012-08-15 14:00:00,21.93,21.93,21.88,21.92,25100.0,16.5674,16.5674,16.5296,16.5598,25100.0
2012-08-15 14:30:00,21.92,21.94,21.87,21.91,32600.0,16.5598,16.575,16.5221,16.5523,32600.0
2012-08-15 15:00:00,21.91,21.93,21.88,21.89,37600.0,16.5523,16.5674,16.5296,16.5372,37600.0
2012-08-15 15:30:00,21.89,21.92,21.86,21.87,81500.0,16.5372,16.5598,16.5145,16.5221,81500.0
2012-08-16 09:30:00,21.86,21.93,21.81,21.81,29300.0,16.5145,16.5674,16.4767,16.4767,29300.0
2012-08-16 10:00:00,21.83,21.85,21.77,21.83,27100.0,16.4919,16.507,16.4465,16.4919,27100.0
2012-08-16 10:30:00,21.83,21.91,21.82,21.85,41500.0,16.4919,16.5523,16.4843,16.507,41500.0
2012-08-16 11:00:00,21.85,21.88,21.8,21.85,40500.0,16.507,16.5296,16.4692,16.507,40500.0
2012-08-16 11:30:00,21.84,21.89,21.81,21.85,126900.0,16.4994,16.5372,16.4767,16.507,126900.0
2012-08-16 12:00:00,21.86,21.9,21.85,21.88,23200.0,16.5145,16.5447,16.507,16.5296,23200.0
2012-08-16 12:30:00,21.87,21.93,21.86,21.93,16700.0,16.5221,16.5674,16.5145,16.5674,16700.0
2012-08-16 13:00:00,21.92,22.03,21.92,21.97,80200.0,16.5598,16.6429,16.5598,16.5976,80200.0
2012-08-16 13:30:00,21.98,21.99,21.9,21.9,47800.0,16.6052,16.6127,16.5447,16.5447,47800.0
2012-08-16 14:00:00,21.9,21.98,21.9,21.95,76400.0,16.5447,16.6052,16.5447,16.5825,76400.0
2012-08-16 14:30:00,21.94,22.02,21.94,21.97,99100.0,16.575,16.6354,16.575,16.5976,99100.0
2012-08-16 15:00:00,21.97,22.0,21.95,21.99,49300.0,16.5976,16.6203,16.5825,16.6127,49300.0
2012-08-16 15:30:00,21.98,21.99,21.85,21.9,159400.0,16.6052,16.6127,16.507,16.5447,159400.0
2012-08-17 09:30:00,21.9,21.9,21.81,21.89,48300.0,16.5447,16.5447,16.4767,16.5372,48300.0
2012-08-17 10:00:00,21.9,21.93,21.83,21.87,70500.0,16.5447,16.5674,16.4919,16.5221,70500.0
2012-08-17 10:30:00,21.88,21.91,21.87,21.89,57300.0,16.5296,16.5523,16.5221,16.5372,57300.0
2012-08-17 11:00:00,21.89,21.93,21.87,21.92,187200.0,16.5372,16.5674,16.5221,16.5598,187200.0
2012-08-17 11:30:00,21.91,21.98,21.9,21.98,65700.0,16.5523,16.6052,16.5447,16.6052,65700.0
2012-08-17 12:00:00,21.99,22.02,21.97,22.0,25100.0,16.6127,16.6354,16.5976,16.6203,25100.0
2012-08-17 12:30:00,22.0,22.03,21.99,21.99,22800.0,16.6203,16.6429,16.6127,16.6127,22800.0
2012-08-17 13:00:00,21.98,22.0,21.97,22.0,45900.0,16.6052,16.6203,16.5976,16.6203,45900.0
2012-08-17 13:30:00,22.0,22.02,21.98,21.99,37500.0,16.6203,16.6354,16.6052,16.6127,37500.0
2012-08-17 14:00:00,21.99,22.0,21.96,21.99,186300.0,16.6127,16.6203,16.5901,16.6127,186300.0
2012-08-17 14:30:00,21.99,22.01,21.98,21.99,32900.0,16.6127,16.6278,16.6052,16.6127,32900.0
2012-08-17 15:00:00,21.99,22.06,21.99,22.06,36100.0,16.6127,16.6656,16.6127,16.6656,36100.0
2012-08-17 15:30:00,22.05,22.07,22.02,22.04,82900.0,16.6581,16.6732,16.6354,16.6505,82900.0
2012-08-20 09:30:00,21.57,21.9,21.57,21.79,126200.0,16.2954,16.5447,16.2954,16.4616,126200.0
2012-08-20 10:00:00,21.81,21.82,21.7,21.73,131000.0,16.4767,16.4843,16.3936,16.4163,131000.0
2012-08-20 10:30:00,21.73,21.77,21.7,21.77,72300.0,16.4163,16.4465,16.3936,16.4465,72300.0
2012-08-20 11:00:00,21.77,21.77,21.69,21.72,116200.0,16.4465,16.4465,16.3861,16.4088,116200.0
2012-08-20 11:30:00,21.71,21.83,21.71,21.81,224900.0,16.4012,16.4919,16.4012,16.4767,224900.0
2012-08-20 12:00:00,21.82,21.83,21.78,21.78,50500.0,16.4843,16.4919,16.4541,16.4541,50500.0
2012-08-20 12:30:00,21.78,21.81,21.78,21.8,66700.0,16.4541,16.4767,16.4541,16.4692,66700.0
2012-08-20 13:00:00,21.8,21.81,21.79,21.79,42100.0,16.4692,16.4767,16.4616,16.4616,42100.0
2012-08-20 13:30:00,21.8,21.82,21.78,21.8,66900.0,16.4692,16.4843,16.4541,16.4692,66900.0
2012-08-20 14:00:00,21.81,21.84,21.78,21.81,56900.0,16.4767,16.4994,16.4541,16.4767,56900.0
2012-08-20 14:30:00,21.82,21.92,21.82,21.92,75400.0,16.4843,16.5598,16.4843,16.5598,75400.0
2012-08-20 15:00:00,21.92,22.01,21.89,21.95,337900.0,16.5598,16.6278,16.5372,16.5825,337900.0
2012-08-20 15:30:00,21.96,21.99,21.93,21.98,184000.0,16.5901,16.6127,16.5674,16.6052,184000.0
2012-08-21 09:30:00,21.98,22.19,21.93,22.19,58900.0,16.6052,16.7638,16.5674,16.7638,58900.0
2012-08-21 10:00:00,22.19,22.25,22.15,22.2,171800.0,16.7638,16.8092,16.7336,16.7714,171800.0
2012-08-21 10:30:00,22.2,22.4,22.2,22.34,189700.0,16.7714,16.9225,16.7714,16.8771,189700.0
2012-08-21 11:00:00,22.34,22.37,22.25,22.26,55600.0,16.8771,16.8998,16.8092,16.8167,55600.0
2012-08-21 11:30:00,22.26,22.3,22.21,22.29,51300.0,16.8167,16.8469,16.7789,16.8394,51300.0
2012-08-21 12:00:00,22.29,22.29,22.21,22.25,28800.0,16.8394,16.8394,16.7789,16.8092,28800.0
2012-08-21 12:30:00,22.25,22.27,22.22,22.24,52600.0,16.8092,16.8243,16.7865,16.8016,52600.0
2012-08-21 13:00:00,22.24,22.24,22.14,22.15,47300.0,16.8016,16.8016,16.726,16.7336,47300.0
2012-08-21 13:30:00,22.14,22.19,22.08,22.15,57400.0,16.726,16.7638,16.6807,16.7336,57400.0
2012-08-21 14:00:00,22.16,22.16,22.08,22.09,65400.0,16.7412,16.7412,16.6807,16.6883,65400.0
2012-08-21 14:30:00,22.08,22.15,22.03,22.12,78900.0,16.6807,16.7336,16.6429,16.7109,78900.0
2012-08-21 15:00:00,22.11,22.15,22.04,22.08,82600.0,16.7034,16.7336,16.6505,16.6807,82600.0
2012-08-21 15:30:00,22.08,22.17,22.07,22.16,181700.0,16.6807,16.7487,16.6732,16.7412,181700.0
2012-08-22 09:30:00,22.04,22.23,22.04,22.14,55900.0,16.6505,16.794,16.6505,16.726,55900.0
2012-08-22 10:00:00,22.14,22.22,22.12,22.21,168500.0,16.726,16.7865,16.7109,16.7789,168500.0
2012-08-22 10:30:00,22.22,22.24,22.05,22.06,48300.0,16.7865,16.8016,16.6581,16.6656,48300.0
2012-08-22 11:00:00,22.05,22.1,22.01,22.01,42300.0,16.6581,16.6958,16.6278,16.6278,42300.0
2012-08-22 11:30:00,22.01,22.1,21.98,22.08,43100.0,16.6278,16.6958,16.6052,16.6807,43100.0
2012-08-22 12:00:00,22.07,22.07,21.96,22.01,22700.0,16.6732,16.6732,16.5901,16.6278,22700.0
2012-08-22 12:30:00,22.01,22.01,21.93,21.93,38100.0,16.6278,16.6278,16.5674,16.5674,38100.0
2012-08-22 13:00:00,21.93,22.03,21.91,22.02,41900.0,16.5674,16.6429,16.5523,16.6354,41900.0
2012-08-22 13:30:00,22.02,22.03,21.96,21.99,18600.0,16.6354,16.6429,16.5901,16.6127,18600.0
2012-08-22 14:00:00,21.99,22.13,21.95,21.97,52500.0,16.6127,16.7185,16.5825,16.5976,52500.0
2012-08-22 14:30:00,21.98,22.09,21.98,22.03,57600.0,16.6052,16.6883,16.6052,16.6429,57600.0
2012-08-22 15:00:00,22.02,22.06,21.94,21.94,109400.0,16.6354,16.6656,16.575,16.575,109400.0
2012-08-22 15:30:00,21.94,22.01,21.93,21.96,96800.0,16.575,16.6278,16.5674,16.5901,96800.0
2012-08-23 09:30:00,21.92,22.0,21.81,21.86,85700.0,16.5598,16.6203,16.4767,16.5145,85700.0
2012-08-23 10:00:00,21.85,21.85,21.78,21.83,43300.0,16.507,16.507,16.4541,16.4919,43300.0
2012-08-23 10:30:00,21.82,21.85,21.76,21.8,44700.0,16.4843,16.507,16.439,16.4692,44700.0
2012-08-23 11:00:00,21.8,21.85,21.78,21.84,53700.0,16.4692,16.507,16.4541,16.4994,53700.0
2012-08-23 11:30:00,21.82,21.85,21.78,21.81,29200.0,16.4843,16.507,16.4541,16.4767,29200.0
2012-08-23 12:00:00,21.8,21.82,21.74,21.74,41800.0,16.4692,16.4843,16.4239,16.4239,41800.0
2012-08-23 12:30:00,21.73,21.77,21.7,21.71,60100.0,16.4163,16.4465,16.3936,16.4012,60100.0
2012-08-23 13:00:00,21.71,21.75,21.66,21.66,60200.0,16.4012,16.4314,16.3634,16.3634,60200.0
2012-08-23 13:30:00,21.66,21.7,21.64,21.69,16500.0,16.3634,16.3936,16.3483,16.3861,16500.0
2012-08-23 14:00:00,21.69,21.76,21.66,21.66,30600.0,16.3861,16.439,16.3634,16.3634,30600.0
2012-08-23 14:30:00,21.66,21.75,21.65,21.7,31900.0,16.3634,16.4314,16.3559,16.3936,31900.0
2012-08-23 15:00:00,21.71,21.71,21.59,21.63,107400.0,16.4012,16.4012,16.3105,16.3408,107400.0
2012-08-23 15:30:00,21.63,21.72,21.55,21.7,337800.0,16.3408,16.4088,16.2803,16.3936,337800.0
2012-08-24 09:30:00,21.63,21.73,21.61,21.66,49200.0,16.3408,16.4163,16.3257,16.3634,49200.0
2012-08-24 10:00:00,21.66,21.74,21.66,21.67,33400.0,16.3634,16.4239,16.3634,16.371,33400.0
2012-08-24 10:30:00,21.67,21.76,21.66,21.67,42400.0,16.371,16.439,16.3634,16.371,42400.0
2012-08-24 11:00:00,21.68,21.76,21.68,21.71,54100.0,16.3785,16.439,16.3785,16.4012,54100.0
2012-08-24 11:30:00,21.71,21.75,21.65,21.65,45900.0,16.4012,16.4314,16.3559,16.3559,45900.0
2012-08-24 12:00:00,21.65,21.71,21.64,21.69,26700.0,16.3559,16.4012,16.3483,16.3861,26700.0
2012-08-24 12:30:00,21.7,21.71,21.69,21.7,26300.0,16.3936,16.4012,16.3861,16.3936,26300.0
2012-08-24 13:00:00,21.69,21.7,21.68,21.68,26300.0,16.3861,16.3936,16.3785,16.3785,26300.0
2012-08-24 13:30:00,21.69,21.71,21.66,21.69,128200.0,16.3861,16.4012,16.3634,16.3861,128200.0
2012-08-24 14:00:00,21.69,21.7,21.67,21.69,58800.0,16.3861,16.3936,16.371,16.3861,58800.0
2012-08-24 14:30:00,21.69,21.72,21.69,21.7,122800.0,16.3861,16.4088,16.3861,16.3936,122800.0
2012-08-24 15:00:00,21.7,21.76,21.7,21.74,80700.0,16.3936,16.439,16.3936,16.4239,80700.0
2012-08-24 15:30:00,21.75,21.77,21.66,21.75,180800.0,16.4314,16.4465,16.3634,16.4314,180800.0
2012-08-27 09:30:00,21.82,21.9,21.76,21.76,48700.0,16.4843,16.5447,16.439,16.439,48700.0
2012-08-27 10:00:00,21.75,21.76,21.7,21.71,48700.0,16.4314,16.439,16.3936,16.4012,48700.0
2012-08-27 10:30:00,21.71,21.73,21.65,21.69,52200.0,16.4012,16.4163,16.3559,16.3861,52200.0
2012-08-27 11:00:00,21.7,21.81,21.7,21.79,67600.0,16.3936,16.4767,16.3936,16.4616,67600.0
2012-08-27 11:30:00,21.8,21.81,21.75,21.76,102200.0,16.4692,16.4767,16.4314,16.439,102200.0
2012-08-27 12:00:00,21.75,21.8,21.74,21.75,18500.0,16.4314,16.4692,16.4239,16.4314,18500.0
2012-08-27 12:30:00,21.75,21.78,21.75,21.75,19900.0,16.4314,16.4541,16.4314,16.4314,19900.0
2012-08-27 13:00:00,21.75,21.78,21.73,21.75,100800.0,16.4314,16.4541,16.4163,16.4314,100800.0
2012-08-27 13:30:00,21.76,21.76,21.71,21.73,31000.0,16.439,16.439,16.4012,16.4163,31000.0
2012-08-27 14:00:00,21.73,21.75,21.72,21.73,36400.0,16.4163,16.4314,16.4088,16.4163,36400.0
2012-08-27 14:30:00,21.74,21.76,21.72,21.74,88000.0,16.4239,16.439,16.4088,16.4239,88000.0
2012-08-27 15:00:00,21.75,21.76,21.67,21.67,69200.0,16.4314,16.439,16.371,16.371,69200.0
2012-08-27 15:30:00,21.66,21.69,21.63,21.69,104600.0,16.3634,16.3861,16.3408,16.3861,104600.0
2012-08-28 09:30:00,21.64,21.79,21.61,21.79,151300.0,16.3483,16.4616,16.3257,16.4616,151300.0
2012-08-28 10:00:00,21.77,21.95,21.69,21.93,117600.0,16.4465,16.5825,16.3861,16.5674,117600.0
2012-08-28 10:30:00,21.93,21.99,21.89,21.89,82300.0,16.5674,16.6127,16.5372,16.5372,82300.0
2012-08-28 11:00:00,21.89,21.94,21.82,21.83,108700.0,16.5372,16.575,16.4843,16.4919,108700.0
2012-08-28 11:30:00,21.83,21.9,21.82,21.87,51800.0,16.4919,16.5447,16.4843,16.5221,51800.0
2012-08-28 12:00:00,21.88,21.91,21.86,21.86,44500.0,16.5296,16.5523,16.5145,16.5145,44500.0
2012-08-28 12:30:00,21.85,21.9,21.84,21.89,28300.0,16.507,16.5447,16.4994,16.5372,28300.0
2012-08-28 13:00:00,21.9,21.91,21.86,21.89,88300.0,16.5447,16.5523,16.5145,16.5372,88300.0
2012-08-28 13:30:00,21.89,21.91,21.85,21.91,83600.0,16.5372,16.5523,16.507,16.5523,83600.0
2012-08-28 14:00:00,21.9,22.04,21.9,22.02,66200.0,16.5447,16.6505,16.5447,16.6354,66200.0
2012-08-28 14:30:00,22.03,22.04,21.99,22.01,23800.0,16.6429,16.6505,16.6127,16.6278,23800.0
2012-08-28 15:00:00,22.01,22.03,21.97,22.0,51700.0,16.6278,16.6429,16.5976,16.6203,51700.0
2012-08-28 15:30:00,22.0,22.0,21.92,21.94,183900.0,16.6203,16.6203,16.5598,16.575,183900.0
2012-08-29 09:30:00,21.75,22.01,20.85,21.94,20600.0,16.4314,16.6278,15.7515,16.575,20600.0
2012-08-29 10:00:00,21.96,22.0,21.92,21.97,54800.0,16.5901,16.6203,16.5598,16.5976,54800.0
2012-08-29 10:30:00,21.97,21.97,21.92,21.95,46100.0,16.5976,16.5976,16.5598,16.5825,46100.0
2012-08-29 11:00:00,21.95,21.98,21.95,21.98,50100.0,16.5825,16.6052,16.5825,16.6052,50100.0
2012-08-29 11:30:00,21.98,22.04,21.97,22.01,158300.0,16.6052,16.6505,16.5976,16.6278,158300.0
2012-08-29 12:00:00,22.02,22.03,21.99,22.03,279400.0,16.6354,16.6429,16.6127,16.6429,279400.0
2012-08-29 12:30:00,22.03,22.07,22.02,22.06,34000.0,16.6429,16.6732,16.6354,16.6656,34000.0
2012-08-29 13:00:00,22.06,22.14,22.05,22.09,27900.0,16.6656,16.726,16.6581,16.6883,27900.0
2012-08-29 13:30:00,22.09,22.1,22.01,22.03,60100.0,16.6883,16.6958,16.6278,16.6429,60100.0
2012-08-29 14:00:00,22.02,22.06,22.0,22.06,43200.0,16.6354,16.6656,16.6203,16.6656,43200.0
2012-08-29 14:30:00,22.05,22.08,22.04,22.04,31900.0,16.6581,16.6807,16.6505,16.6505,31900.0
2012-08-29 15:00:00,22.04,22.13,22.03,22.13,103200.0,16.6505,16.7185,16.6429,16.7185,103200.0
2012-08-29 15:30:00,22.12,22.13,22.04,22.07,80100.0,16.7109,16.7185,16.6505,16.6732,80100.0
2012-08-30 09:30:00,22.04,22.06,21.93,22.0,39800.0,16.6505,16.6656,16.5674,16.6203,39800.0
2012-08-30 10:00:00,22.0,22.04,21.93,21.99,157500.0,16.6203,16.6505,16.5674,16.6127,157500.0
2012-08-30 10:30:00,22.0,22.03,21.93,21.97,126300.0,16.6203,16.6429,16.5674,16.5976,126300.0
2012-08-30 11:00:00,21.97,22.03,21.96,22.01,26000.0,16.5976,16.6429,16.5901,16.6278,26000.0
2012-08-30 11:30:00,22.02,22.02,21.98,21.98,402500.0,16.6354,16.6354,16.6052,16.6052,402500.0
2012-08-30 12:00:00,21.98,21.99,21.94,21.94,8600.0,16.6052,16.6127,16.575,16.575,8600.0
2012-08-30 12:30:00,21.94,21.97,21.94,21.96,13600.0,16.575,16.5976,16.575,16.5901,13600.0
2012-08-30 13:00:00,21.97,21.98,21.95,21.97,23400.0,16.5976,16.6052,16.5825,16.5976,23400.0
2012-08-30 13:30:00,21.97,22.0,21.95,22.0,15700.0,16.5976,16.6203,16.5825,16.6203,15700.0
2012-08-30 14:00:00,22.0,22.01,21.97,21.98,43700.0,16.6203,16.6278,16.5976,16.6052,43700.0
2012-08-30 14:30:00,21.98,21.99,21.94,21.98,41100.0,16.6052,16.6127,16.575,16.6052,41100.0
2012-08-30 15:00:00,21.99,21.99,21.94,21.96,50200.0,16.6127,16.6127,16.575,16.5901,50200.0
2012-08-30 15:30:00,21.97,22.0,21.93,21.96,192900.0,16.5976,16.6203,16.5674,16.5901,192900.0
2012-08-31 09:30:00,22.13,22.16,22.0,22.01,51800.0,16.7185,16.7412,16.6203,16.6278,51800.0
2012-08-31 10:00:00,21.99,22.02,21.86,21.92,74200.0,16.6127,16.6354,16.5145,16.5598,74200.0
2012-08-31 10:30:00,21.92,22.0,21.89,21.98,67800.0,16.5598,16.6203,16.5372,16.6052,67800.0
2012-08-31 11:00:00,21.98,22.04,21.95,21.95,37000.0,16.6052,16.6505,16.5825,16.5825,37000.0
2012-08-31 11:30:00,21.95,21.98,21.95,21.95,25100.0,16.5825,16.6052,16.5825,16.5825,25100.0
2012-08-31 12:00:00,21.96,21.97,21.85,21.89,30700.0,16.5901,16.5976,16.507,16.5372,30700.0
2012-08-31 12:30:00,21.88,21.92,21.87,21.89,40400.0,16.5296,16.5598,16.5221,16.5372,40400.0
2012-08-31 13:00:00,21.89,21.9,21.86,21.86,31500.0,16.5372,16.5447,16.5145,16.5145,31500.0
2012-08-31 13:30:00,21.87,21.92,21.86,21.92,26800.0,16.5221,16.5598,16.5145,16.5598,26800.0
2012-08-31 14:00:00,21.92,22.0,21.91,21.99,35100.0,16.5598,16.6203,16.5523,16.6127,35100.0
2012-08-31 14:30:00,21.99,22.0,21.96,21.97,24000.0,16.6127,16.6203,16.5901,16.5976,24000.0
2012-08-31 15:00:00,21.97,21.98,21.87,21.9,48600.0,16.5976,16.6052,16.5221,16.5447,48600.0
2012-08-31 15:30:00,21.89,21.96,21.87,21.92,174300.0,16.5372,16.5901,16.5221,16.5598,174300.0
2012-09-04 09:30:00,21.92,21.92,21.77,21.82,70800.0,16.5598,16.5598,16.4465,16.4843,70800.0
2012-09-04 10:00:00,21.81,21.82,21.65,21.66,124200.0,16.4767,16.4843,16.3559,16.3634,124200.0
2012-09-04 10:30:00,21.65,21.73,21.62,21.67,130200.0,16.3559,16.4163,16.3332,16.371,130200.0
2012-09-04 11:00:00,21.67,21.75,21.66,21.74,98800.0,16.371,16.4314,16.3634,16.4239,98800.0
2012-09-04 11:30:00,21.74,21.8,21.71,21.77,63200.0,16.4239,16.4692,16.4012,16.4465,63200.0
2012-09-04 12:00:00,21.77,21.83,21.77,21.81,55700.0,16.4465,16.4919,16.4465,16.4767,55700.0
2012-09-04 12:30:00,21.82,21.98,21.82,21.98,28300.0,16.4843,16.6052,16.4843,16.6052,28300.0
2012-09-04 13:00:00,21.98,22.01,21.97,22.0,48300.0,16.6052,16.6278,16.5976,16.6203,48300.0
2012-09-04 13:30:00,22.0,22.03,21.99,22.0,39300.0,16.6203,16.6429,16.6127,16.6203,39300.0
2012-09-04 14:00:00,22.0,22.14,21.99,22.14,74200.0,16.6203,16.726,16.6127,16.726,74200.0
2012-09-04 14:30:00,22.14,22.25,22.14,22.23,79600.0,16.726,16.8092,16.726,16.794,79600.0
2012-09-04 15:00:00,22.23,22.24,22.19,22.23,81700.0,16.794,16.8016,16.7638,16.794,81700.0
2012-09-04 15:30:00,22.23,22.24,22.16,22.19,160800.0,16.794,16.8016,16.7412,16.7638,160800.0
2012-09-05 09:30:00,22.16,22.2,21.88,21.91,73600.0,16.7412,16.7714,16.5296,16.5523,73600.0
2012-09-05 10:00:00,21.91,22.0,21.89,21.97,95800.0,16.5523,16.6203,16.5372,16.5976,95800.0
2012-09-05 10:30:00,21.97,22.02,21.87,21.9,58200.0,16.5976,16.6354,16.5221,16.5447,58200.0
2012-09-05 11:00:00,21.9,21.92,21.83,21.89,111500.0,16.5447,16.5598,16.4919,16.5372,111500.0
2012-09-05 11:30:00,21.89,21.92,21.81,21.81,80500.0,16.5372,16.5598,16.4767,16.4767,80500.0
2012-09-05 12:00:00,21.82,21.86,21.81,21.84,65400.0,16.4843,16.5145,16.4767,16.4994,65400.0
2012-09-05 12:30:00,21.84,21.85,21.84,21.85,31200.0,16.4994,16.507,16.4994,16.507,31200.0
2012-09-05 13:00:00,21.84,21.85,21.81,21.81,68100.0,16.4994,16.507,16.4767,16.4767,68100.0
2012-09-05 13:30:00,21.81,21.82,21.76,21.79,50600.0,16.4767,16.4843,16.439,16.4616,50600.0
2012-09-05 14:00:00,21.8,21.8,21.78,21.8,58600.0,16.4692,16.4692,16.4541,16.4692,58600.0
2012-09-05 14:30:00,21.8,21.8,21.75,21.75,65400.0,16.4692,16.4692,16.4314,16.4314,65400.0
2012-09-05 15:00:00,21.75,21.76,21.73,21.76,63700.0,16.4314,16.439,16.4163,16.439,63700.0
2012-09-05 15:30:00,21.76,21.78,21.68,21.7,202400.0,16.439,16.4541,16.3785,16.3936,202400.0
2012-09-06 09:30:00,21.85,22.1,21.85,22.08,62900.0,16.507,16.6958,16.507,16.6807,62900.0
2012-09-06 10:00:00,22.1,22.28,22.06,22.26,116900.0,16.6958,16.8318,16.6656,16.8167,116900.0
2012-09-06 10:30:00,22.25,22.3,22.21,22.22,84300.0,16.8092,16.8469,16.7789,16.7865,84300.0
2012-09-06 11:00:00,22.21,22.25,22.18,22.21,188000.0,16.7789,16.8092,16.7563,16.7789,188000.0
2012-09-06 11:30:00,22.22,22.22,22.16,22.2,78500.0,16.7865,16.7865,16.7412,16.7714,78500.0
2012-09-06 12:00:00,22.2,22.2,22.16,22.18,81300.0,16.7714,16.7714,16.7412,16.7563,81300.0
2012-09-06 12:30:00,22.19,22.19,22.13,22.13,57100.0,16.7638,16.7638,16.7185,16.7185,57100.0
2012-09-06 13:00:00,22.14,22.14,22.12,22.13,35100.0,16.726,16.726,16.7109,16.7185,35100.0
2012-09-06 13:30:00,22.12,22.15,22.12,22.14,70700.0,16.7109,16.7336,16.7109,16.726,70700.0
2012-09-06 14:00:00,22.14,22.15,22.12,22.14,62700.0,16.726,16.7336,16.7109,16.726,62700.0
2012-09-06 14:30:00,22.13,22.14,22.09,22.1,78500.0,16.7185,16.726,16.6883,16.6958,78500.0
2012-09-06 15:00:00,22.1,22.12,22.09,22.11,39100.0,16.6958,16.7109,16.6883,16.7034,39100.0
2012-09-06 15:30:00,22.12,22.15,22.11,22.13,139300.0,16.7109,16.7336,16.7034,16.7185,139300.0
2012-09-07 09:30:00,22.17,22.38,22.17,22.38,60600.0,16.7487,16.9074,16.7487,16.9074,60600.0
2012-09-07 10:00:00,22.38,22.41,22.29,22.4,162300.0,16.9074,16.93,16.8394,16.9225,162300.0
2012-09-07 10:30:00,22.39,22.48,22.36,22.47,49200.0,16.9149,16.9829,16.8923,16.9754,49200.0
2012-09-07 11:00:00,22.47,22.51,22.44,22.51,28000.0,16.9754,17.0056,16.9527,17.0056,28000.0
2012-09-07 11:30:00,22.51,22.52,22.44,22.48,27000.0,17.0056,17.0131,16.9527,16.9829,27000.0
2012-09-07 12:00:00,22.48,22.48,22.43,22.43,17600.0,16.9829,16.9829,16.9451,16.9451,17600.0
2012-09-07 12:30:00,22.44,22.49,22.43,22.49,13700.0,16.9527,16.9905,16.9451,16.9905,13700.0
2012-09-07 13:00:00,22.49,22.52,22.47,22.49,13800.0,16.9905,17.0131,16.9754,16.9905,13800.0
2012-09-07 13:30:00,22.48,22.49,22.42,22.43,15400.0,16.9829,16.9905,16.9376,16.9451,15400.0
2012-09-07 14:00:00,22.43,22.44,22.4,22.43,18000.0,16.9451,16.9527,16.9225,16.9451,18000.0
2012-09-07 14:30:00,22.42,22.45,22.42,22.44,20200.0,16.9376,16.9602,16.9376,16.9527,20200.0
2012-09-07 15:00:00,22.43,22.44,22.3,22.33,86600.0,16.9451,16.9527,16.8469,16.8696,86600.0
2012-09-07 15:30:00,22.33,22.39,22.33,22.38,68600.0,16.8696,16.9149,16.8696,16.9074,68600.0
2012-09-10 09:30:00,22.4,22.5,22.33,22.44,55300.0,16.9225,16.998,16.8696,16.9527,55300.0
2012-09-10 10:00:00,22.45,22.45,22.37,22.44,63800.0,16.9602,16.9602,16.8998,16.9527,63800.0
2012-09-10 10:30:00,22.44,22.45,22.37,22.38,34400.0,16.9527,16.9602,16.8998,16.9074,34400.0
2012-09-10 11:00:00,22.39,22.48,22.38,22.45,29100.0,16.9149,16.9829,16.9074,16.9602,29100.0
2012-09-10 11:30:00,22.44,22.46,22.41,22.45,26400.0,16.9527,16.9678,16.93,16.9602,26400.0
2012-09-10 12:00:00,22.44,22.45,22.41,22.42,11900.0,16.9527,16.9602,16.93,16.9376,11900.0
2012-09-10 12:30:00,22.42,22.42,22.35,22.35,14400.0,16.9376,16.9376,16.8847,16.8847,14400.0
2012-09-10 13:00:00,22.36,22.39,22.36,22.38,12000.0,16.8923,16.9149,16.8923,16.9074,12000.0
2012-09-10 13:30:00,22.39,22.4,22.34,22.34,12900.0,16.9149,16.9225,16.8771,16.8771,12900.0
2012-09-10 14:00:00,22.33,22.35,22.32,22.32,11100.0,16.8696,16.8847,16.862,16.862,11100.0
2012-09-10 14:30:00,22.32,22.32,22.26,22.26,23300.0,16.862,16.862,16.8167,16.8167,23300.0
2012-09-10 15:00:00,22.26,22.27,22.21,22.23,19200.0,16.8167,16.8243,16.7789,16.794,19200.0
2012-09-10 15:30:00,22.23,22.24,22.18,22.19,58900.0,16.794,16.8016,16.7563,16.7638,58900.0
2012-09-11 09:30:00,22.22,22.22,22.04,22.05,98700.0,16.7865,16.7865,16.6505,16.6581,98700.0
2012-09-11 10:00:00,22.05,22.08,22.02,22.05,111800.0,16.6581,16.6807,16.6354,16.6581,111800.0
2012-09-11 10:30:00,22.04,22.12,22.04,22.11,67500.0,16.6505,16.7109,16.6505,16.7034,67500.0
2012-09-11 11:00:00,22.1,22.17,22.1,22.17,40500.0,16.6958,16.7487,16.6958,16.7487,40500.0
2012-09-11 11:30:00,22.17,22.18,22.07,22.07,31200.0,16.7487,16.7563,16.6732,16.6732,31200.0
2012-09-11 12:00:00,22.07,22.08,22.01,22.04,35200.0,16.6732,16.6807,16.6278,16.6505,35200.0
2012-09-11 12:30:00,22.04,22.06,22.04,22.06,15100.0,16.6505,16.6656,16.6505,16.6656,15100.0
2012-09-11 13:00:00,22.05,22.07,22.05,22.06,19700.0,16.6581,16.6732,16.6581,16.6656,19700.0
2012-09-11 13:30:00,22.07,22.09,22.06,22.08,18200.0,16.6732,16.6883,16.6656,16.6807,18200.0
2012-09-11 14:00:00,22.08,22.1,22.08,22.09,20300.0,16.6807,16.6958,16.6807,16.6883,20300.0
2012-09-11 14:30:00,22.08,22.09,22.02,22.06,43800.0,16.6807,16.6883,16.6354,16.6656,43800.0
2012-09-11 15:00:00,22.06,22.09,22.05,22.08,49300.0,16.6656,16.6883,16.6581,16.6807,49300.0
2012-09-11 15:30:00,22.07,22.12,22.07,22.11,115000.0,16.6732,16.7109,16.6732,16.7034,115000.0
2012-09-12 09:30:00,22.16,22.35,22.02,22.29,39200.0,16.7412,16.8847,16.6354,16.8394,39200.0
2012-09-12 10:00:00,22.29,22.3,22.22,22.22,22800.0,16.8394,16.8469,16.7865,16.7865,22800.0
2012-09-12 10:30:00,22.2,22.2,22.13,22.18,60900.0,16.7714,16.7714,16.7185,16.7563,60900.0
2012-09-12 11:00:00,22.17,22.25,22.17,22.23,24200.0,16.7487,16.8092,16.7487,16.794,24200.0
2012-09-12 11:30:00,22.24,22.25,22.2,22.24,23900.0,16.8016,16.8092,16.7714,16.8016,23900.0
2012-09-12 12:00:00,22.23,22.23,22.21,22.23,15000.0,16.794,16.794,16.7789,16.794,15000.0
2012-09-12 12:30:00,22.23,22.23,22.19,22.22,11100.0,16.794,16.794,16.7638,16.7865,11100.0
2012-09-12 13:00:00,22.22,22.23,22.17,22.19,16900.0,16.7865,16.794,16.7487,16.7638,16900.0
2012-09-12 13:30:00,22.19,22.2,22.16,22.17,14300.0,16.7638,16.7714,16.7412,16.7487,14300.0
2012-09-12 14:00:00,22.16,22.17,22.12,22.15,11000.0,16.7412,16.7487,16.7109,16.7336,11000.0
2012-09-12 14:30:00,22.15,22.15,22.09,22.11,21000.0,16.7336,16.7336,16.6883,16.7034,21000.0
2012-09-12 15:00:00,22.11,22.12,22.07,22.09,49200.0,16.7034,16.7109,16.6732,16.6883,49200.0
2012-09-12 15:30:00,22.09,22.13,22.08,22.12,91600.0,16.6883,16.7185,16.6807,16.7109,91600.0
2012-09-13 09:30:00,22.22,22.22,21.95,21.97,37000.0,16.7865,16.7865,16.5825,16.5976,37000.0
2012-09-13 10:00:00,21.97,22.06,21.97,22.03,62900.0,16.5976,16.6656,16.5976,16.6429,62900.0
2012-09-13 10:30:00,22.03,22.04,22.02,22.03,27200.0,16.6429,16.6505,16.6354,16.6429,27200.0
2012-09-13 11:00:00,22.04,22.1,22.04,22.06,40800.0,16.6505,16.6958,16.6505,16.6656,40800.0
2012-09-13 11:30:00,22.07,22.09,22.06,22.07,29600.0,16.6732,16.6883,16.6656,16.6732,29600.0
2012-09-13 12:00:00,22.07,22.09,22.06,22.09,25500.0,16.6732,16.6883,16.6656,16.6883,25500.0
2012-09-13 12:30:00,22.09,22.35,22.06,22.32,60600.0,16.6883,16.8847,16.6656,16.862,60600.0
2012-09-13 13:00:00,22.34,22.44,22.31,22.43,37600.0,16.8771,16.9527,16.8545,16.9451,37600.0
2012-09-13 13:30:00,22.44,22.5,22.41,22.43,28800.0,16.9527,16.998,16.93,16.9451,28800.0
2012-09-13 14:00:00,22.43,22.62,22.43,22.58,43900.0,16.9451,17.0887,16.9451,17.0585,43900.0
2012-09-13 14:30:00,22.58,22.6,22.48,22.49,32200.0,17.0585,17.0736,16.9829,16.9905,32200.0
2012-09-13 15:00:00,22.49,22.5,22.4,22.44,109100.0,16.9905,16.998,16.9225,16.9527,109100.0
2012-09-13 15:30:00,22.44,22.54,22.43,22.51,128300.0,16.9527,17.0282,16.9451,17.0056,128300.0
2012-09-14 09:30:00,22.35,22.83,22.34,22.72,173900.0,16.8847,17.2473,16.8771,17.1642,173900.0
2012-09-14 10:00:00,22.73,23.0,22.73,22.89,111400.0,17.1718,17.3758,17.1718,17.2926,111400.0
2012-09-14 10:30:00,22.89,22.91,22.78,22.85,100300.0,17.2926,17.3078,17.2095,17.2624,100300.0
2012-09-14 11:00:00,22.84,22.93,22.84,22.9,129100.0,17.2549,17.3229,17.2549,17.3002,129100.0
2012-09-14 11:30:00,22.9,22.91,22.75,22.82,62200.0,17.3002,17.3078,17.1869,17.2398,62200.0
2012-09-14 12:00:00,22.81,22.96,22.81,22.95,34500.0,17.2322,17.3455,17.2322,17.338,34500.0
2012-09-14 12:30:00,22.95,22.97,22.91,22.91,33800.0,17.338,17.3531,17.3078,17.3078,33800.0
2012-09-14 13:00:00,22.93,22.93,22.8,22.81,40100.0,17.3229,17.3229,17.2247,17.2322,40100.0
2012-09-14 13:30:00,22.84,22.91,22.82,22.9,45600.0,17.2549,17.3078,17.2398,17.3002,45600.0
2012-09-14 14:00:00,22.9,22.91,22.84,22.89,71300.0,17.3002,17.3078,17.2549,17.2926,71300.0
2012-09-14 14:30:00,22.89,22.91,22.81,22.9,143100.0,17.2926,17.3078,17.2322,17.3002,143100.0
2012-09-14 15:00:00,22.9,22.92,22.88,22.9,173600.0,17.3002,17.3153,17.2851,17.3002,173600.0
2012-09-14 15:30:00,22.9,22.92,22.85,22.92,159200.0,17.3002,17.3153,17.2624,17.3153,159200.0
2012-09-17 09:30:00,22.89,22.89,22.62,22.75,29300.0,17.2926,17.2926,17.0887,17.1869,29300.0
2012-09-17 10:00:00,22.74,22.76,22.63,22.69,40900.0,17.1793,17.1944,17.0962,17.1416,40900.0
2012-09-17 10:30:00,22.68,22.71,22.64,22.67,28800.0,17.134,17.1567,17.1038,17.1264,28800.0
2012-09-17 11:00:00,22.66,22.68,22.62,22.68,21500.0,17.1189,17.134,17.0887,17.134,21500.0
2012-09-17 11:30:00,22.67,22.71,22.66,22.67,19200.0,17.1264,17.1567,17.1189,17.1264,19200.0
2012-09-17 12:00:00,22.66,22.71,22.65,22.68,32300.0,17.1189,17.1567,17.1113,17.134,32300.0
2012-09-17 12:30:00,22.69,22.71,22.6,22.6,18700.0,17.1416,17.1567,17.0736,17.0736,18700.0
2012-09-17 13:00:00,22.6,22.61,22.53,22.54,20600.0,17.0736,17.0811,17.0207,17.0282,20600.0
2012-09-17 13:30:00,22.53,22.53,22.46,22.49,32000.0,17.0207,17.0207,16.9678,16.9905,32000.0
2012-09-17 14:00:00,22.49,22.49,22.43,22.44,24800.0,16.9905,16.9905,16.9451,16.9527,24800.0
2012-09-17 14:30:00,22.44,22.45,22.41,22.42,21900.0,16.9527,16.9602,16.93,16.9376,21900.0
2012-09-17 15:00:00,22.42,22.44,22.4,22.42,26200.0,16.9376,16.9527,16.9225,16.9376,26200.0
2012-09-17 15:30:00,22.42,22.46,22.4,22.44,119900.0,16.9376,16.9678,16.9225,16.9527,119900.0
2012-09-18 09:30:00,22.41,22.45,22.26,22.32,62600.0,16.93,16.9602,16.8167,16.862,62600.0
2012-09-18 10:00:00,22.34,22.42,22.3,22.4,37800.0,16.8771,16.9376,16.8469,16.9225,37800.0
2012-09-18 10:30:00,22.4,22.44,22.35,22.43,21200.0,16.9225,16.9527,16.8847,16.9451,21200.0
2012-09-18 11:00:00,22.43,22.46,22.4,22.43,42000.0,16.9451,16.9678,16.9225,16.9451,42000.0
2012-09-18 11:30:00,22.45,22.45,22.37,22.38,17800.0,16.9602,16.9602,16.8998,16.9074,17800.0
2012-09-18 12:00:00,22.38,22.38,22.29,22.32,14100.0,16.9074,16.9074,16.8394,16.862,14100.0
2012-09-18 12:30:00,22.32,22.37,22.29,22.36,63100.0,16.862,16.8998,16.8394,16.8923,63100.0
2012-09-18 13:00:00,22.36,22.37,22.3,22.3,23700.0,16.8923,16.8998,16.8469,16.8469,23700.0
2012-09-18 13:30:00,22.31,22.36,22.28,22.28,24500.0,16.8545,16.8923,16.8318,16.8318,24500.0
2012-09-18 14:00:00,22.28,22.32,22.27,22.27,21300.0,16.8318,16.862,16.8243,16.8243,21300.0
2012-09-18 14:30:00,22.26,22.28,22.21,22.22,69900.0,16.8167,16.8318,16.7789,16.7865,69900.0
2012-09-18 15:00:00,22.22,22.31,22.22,22.29,38600.0,16.7865,16.8545,16.7865,16.8394,38600.0
2012-09-18 15:30:00,22.28,22.29,22.18,22.19,134600.0,16.8318,16.8394,16.7563,16.7638,134600.0
2012-09-19 09:30:00,22.21,22.38,22.16,22.29,27600.0,16.7789,16.9074,16.7412,16.8394,27600.0
2012-09-19 10:00:00,22.29,22.41,22.29,22.31,82600.0,16.8394,16.93,16.8394,16.8545,82600.0
2012-09-19 10:30:00,22.31,22.39,22.3,22.39,25300.0,16.8545,16.9149,16.8469,16.9149,25300.0
2012-09-19 11:00:00,22.39,22.43,22.35,22.39,46900.0,16.9149,16.9451,16.8847,16.9149,46900.0
2012-09-19 11:30:00,22.39,22.39,22.32,22.32,23800.0,16.9149,16.9149,16.862,16.862,23800.0
2012-09-19 12:00:00,22.32,22.33,22.28,22.32,12100.0,16.862,16.8696,16.8318,16.862,12100.0
2012-09-19 12:30:00,22.32,22.34,22.29,22.33,22400.0,16.862,16.8771,16.8394,16.8696,22400.0
2012-09-19 13:00:00,22.33,22.33,22.21,22.22,10800.0,16.8696,16.8696,16.7789,16.7865,10800.0
2012-09-19 13:30:00,22.22,22.25,22.2,22.25,21100.0,16.7865,16.8092,16.7714,16.8092,21100.0
2012-09-19 14:00:00,22.26,22.28,22.23,22.26,15300.0,16.8167,16.8318,16.794,16.8167,15300.0
2012-09-19 14:30:00,22.26,22.27,22.22,22.27,19400.0,16.8167,16.8243,16.7865,16.8243,19400.0
2012-09-19 15:00:00,22.26,22.28,22.23,22.27,22000.0,16.8167,16.8318,16.794,16.8243,22000.0
2012-09-19 15:30:00,22.27,22.28,22.2,22.2,45800.0,16.8243,16.8318,16.7714,16.7714,45800.0
2012-09-20 09:30:00,22.01,22.03,21.75,21.91,80500.0,16.6278,16.6429,16.4314,16.5523,80500.0
2012-09-20 10:00:00,21.92,22.05,21.85,21.86,56000.0,16.5598,16.6581,16.507,16.5145,56000.0
2012-09-20 10:30:00,21.86,21.98,21.84,21.97,53300.0,16.5145,16.6052,16.4994,16.5976,53300.0
2012-09-20 11:00:00,21.96,22.03,21.81,21.84,44600.0,16.5901,16.6429,16.4767,16.4994,44600.0
2012-09-20 11:30:00,21.84,21.94,21.84,21.94,27500.0,16.4994,16.575,16.4994,16.575,27500.0
2012-09-20 12:00:00,21.93,21.97,21.92,21.95,32700.0,16.5674,16.5976,16.5598,16.5825,32700.0
2012-09-20 12:30:00,21.94,22.0,21.94,21.95,33600.0,16.575,16.6203,16.575,16.5825,33600.0
2012-09-20 13:00:00,21.95,21.95,21.91,21.95,52900.0,16.5825,16.5825,16.5523,16.5825,52900.0
2012-09-20 13:30:00,21.95,21.96,21.88,21.88,39900.0,16.5825,16.5901,16.5296,16.5296,39900.0
2012-09-20 14:00:00,21.89,21.94,21.87,21.92,33300.0,16.5372,16.575,16.5221,16.5598,33300.0
2012-09-20 14:30:00,21.92,21.96,21.89,21.96,24300.0,16.5598,16.5901,16.5372,16.5901,24300.0
2012-09-20 15:00:00,21.97,22.0,21.95,22.0,45200.0,16.5976,16.6203,16.5825,16.6203,45200.0
2012-09-20 15:30:00,22.0,22.0,21.92,21.97,91700.0,16.6203,16.6203,16.5598,16.5976,91700.0
2012-09-21 09:30:00,22.16,22.16,22.06,22.11,251500.0,16.7412,16.7412,16.6656,16.7034,251500.0
2012-09-21 10:00:00,22.11,22.17,22.05,22.08,42300.0,16.7034,16.7487,16.6581,16.6807,42300.0
2012-09-21 10:30:00,22.08,22.09,21.97,21.97,9900.0,16.6807,16.6883,16.5976,16.5976,9900.0
2012-09-21 11:00:00,21.98,22.04,21.93,22.04,69300.0,16.6052,16.6505,16.5674,16.6505,69300.0
2012-09-21 11:30:00,22.04,22.09,22.04,22.07,17800.0,16.6505,16.6883,16.6505,16.6732,17800.0
2012-09-21 12:00:00,22.07,22.07,22.01,22.03,13300.0,16.6732,16.6732,16.6278,16.6429,13300.0
2012-09-21 12:30:00,22.03,22.05,21.97,21.97,10300.0,16.6429,16.6581,16.5976,16.5976,10300.0
2012-09-21 13:00:00,21.98,21.99,21.97,21.99,11500.0,16.6052,16.6127,16.5976,16.6127,11500.0
2012-09-21 13:30:00,21.98,22.02,21.97,22.0,17800.0,16.6052,16.6354,16.5976,16.6203,17800.0
2012-09-21 14:00:00,22.0,22.01,21.89,21.91,22100.0,16.6203,16.6278,16.5372,16.5523,22100.0
2012-09-21 14:30:00,21.92,21.94,21.87,21.94,35400.0,16.5598,16.575,16.5221,16.575,35400.0
2012-09-21 15:00:00,21.94,21.95,21.84,21.87,53600.0,16.575,16.5825,16.4994,16.5221,53600.0
2012-09-21 15:30:00,21.87,21.87,21.78,21.8,148800.0,16.5221,16.5221,16.4541,16.4692,148800.0
2012-09-24 09:30:00,21.8,21.87,21.6,21.64,64300.0,16.4692,16.5221,16.3181,16.3483,64300.0
2012-09-24 10:00:00,21.65,21.75,21.6,21.73,110500.0,16.3559,16.4314,16.3181,16.4163,110500.0
2012-09-24 10:30:00,21.73,21.9,21.73,21.87,51300.0,16.4163,16.5447,16.4163,16.5221,51300.0
2012-09-24 11:00:00,21.88,21.88,21.78,21.86,26400.0,16.5296,16.5296,16.4541,16.5145,26400.0
2012-09-24 11:30:00,21.86,21.86,21.8,21.85,21300.0,16.5145,16.5145,16.4692,16.507,21300.0
2012-09-24 12:00:00,21.86,21.88,21.83,21.83,13200.0,16.5145,16.5296,16.4919,16.4919,13200.0
2012-09-24 12:30:00,21.83,21.86,21.79,21.85,17900.0,16.4919,16.5145,16.4616,16.507,17900.0
2012-09-24 13:00:00,21.84,21.86,21.81,21.82,15500.0,16.4994,16.5145,16.4767,16.4843,15500.0
2012-09-24 13:30:00,21.82,21.82,21.79,21.8,18900.0,16.4843,16.4843,16.4616,16.4692,18900.0
2012-09-24 14:00:00,21.8,21.87,21.78,21.86,47600.0,16.4692,16.5221,16.4541,16.5145,47600.0
2012-09-24 14:30:00,21.86,21.98,21.85,21.91,40500.0,16.5145,16.6052,16.507,16.5523,40500.0
2012-09-24 15:00:00,21.91,21.91,21.79,21.85,58300.0,16.5523,16.5523,16.4616,16.507,58300.0
2012-09-24 15:30:00,21.85,21.86,21.76,21.85,109400.0,16.507,16.5145,16.439,16.507,109400.0
2012-09-25 09:30:00,21.98,22.03,21.81,21.91,32200.0,16.6052,16.6429,16.4767,16.5523,32200.0
2012-09-25 10:00:00,21.93,21.97,21.89,21.93,83300.0,16.5674,16.5976,16.5372,16.5674,83300.0
2012-09-25 10:30:00,21.93,21.98,21.93,21.95,50100.0,16.5674,16.6052,16.5674,16.5825,50100.0
2012-09-25 11:00:00,21.96,21.98,21.92,21.93,55000.0,16.5901,16.6052,16.5598,16.5674,55000.0
2012-09-25 11:30:00,21.93,21.94,21.9,21.9,47600.0,16.5674,16.575,16.5447,16.5447,47600.0
2012-09-25 12:00:00,21.9,21.93,21.86,21.89,25000.0,16.5447,16.5674,16.5145,16.5372,25000.0
2012-09-25 12:30:00,21.89,21.9,21.79,21.85,57300.0,16.5372,16.5447,16.4616,16.507,57300.0
2012-09-25 13:00:00,21.85,21.85,21.77,21.8,71600.0,16.507,16.507,16.4465,16.4692,71600.0
2012-09-25 13:30:00,21.81,21.84,21.78,21.8,51500.0,16.4767,16.4994,16.4541,16.4692,51500.0
2012-09-25 14:00:00,21.8,21.82,21.68,21.68,33600.0,16.4692,16.4843,16.3785,16.3785,33600.0
2012-09-25 14:30:00,21.68,21.71,21.65,21.65,39700.0,16.3785,16.4012,16.3559,16.3559,39700.0
2012-09-25 15:00:00,21.65,21.67,21.51,21.58,91900.0,16.3559,16.371,16.2501,16.303,91900.0
2012-09-25 15:30:00,21.58,21.63,21.5,21.5,131500.0,16.303,16.3408,16.2425,16.2425,131500.0
2012-09-26 09:30:00,21.54,21.73,21.37,21.44,90300.0,16.2728,16.4163,16.1443,16.1972,90300.0
2012-09-26 10:00:00,21.43,21.45,21.33,21.34,92100.0,16.1897,16.2048,16.1141,16.1217,92100.0
2012-09-26 10:30:00,21.34,21.38,21.27,21.29,60200.0,16.1217,16.1519,16.0688,16.0839,60200.0
2012-09-26 11:00:00,21.28,21.33,21.25,21.25,38000.0,16.0763,16.1141,16.0537,16.0537,38000.0
2012-09-26 11:30:00,21.24,21.25,21.11,21.11,67300.0,16.0461,16.0537,15.9479,15.9479,67300.0
2012-09-26 12:00:00,21.12,21.19,21.12,21.15,79100.0,15.9555,16.0084,15.9555,15.9781,79100.0
2012-09-26 12:30:00,21.15,21.24,21.14,21.2,33300.0,15.9781,16.0461,15.9706,16.0159,33300.0
2012-09-26 13:00:00,21.21,21.24,21.17,21.22,46200.0,16.0235,16.0461,15.9932,16.031,46200.0
2012-09-26 13:30:00,21.23,21.23,21.19,21.19,25400.0,16.0386,16.0386,16.0084,16.0084,25400.0
2012-09-26 14:00:00,21.19,21.27,21.19,21.25,48900.0,16.0084,16.0688,16.0084,16.0537,48900.0
2012-09-26 14:30:00,21.26,21.28,21.22,21.23,37700.0,16.0612,16.0763,16.031,16.0386,37700.0
2012-09-26 15:00:00,21.24,21.25,21.17,21.17,32600.0,16.0461,16.0537,15.9932,15.9932,32600.0
2012-09-26 15:30:00,21.17,21.18,21.12,21.12,180700.0,15.9932,16.0008,15.9555,15.9555,180700.0
2012-09-27 09:30:00,21.25,21.37,21.19,21.22,27000.0,16.0537,16.1443,16.0084,16.031,27000.0
2012-09-27 10:00:00,21.22,21.23,21.15,21.17,38200.0,16.031,16.0386,15.9781,15.9932,38200.0
2012-09-27 10:30:00,21.17,21.23,21.17,21.22,51300.0,15.9932,16.0386,15.9932,16.031,51300.0
2012-09-27 11:00:00,21.22,21.28,21.19,21.22,34100.0,16.031,16.0763,16.0084,16.031,34100.0
2012-09-27 11:30:00,21.23,21.32,21.21,21.31,53200.0,16.0386,16.1066,16.0235,16.099,53200.0
2012-09-27 12:00:00,21.31,21.44,21.3,21.43,35200.0,16.099,16.1972,16.0915,16.1897,35200.0
2012-09-27 12:30:00,21.44,21.48,21.41,21.45,44800.0,16.1972,16.2274,16.1746,16.2048,44800.0
2012-09-27 13:00:00,21.45,21.45,21.38,21.43,43500.0,16.2048,16.2048,16.1519,16.1897,43500.0
2012-09-27 13:30:00,21.43,21.53,21.42,21.45,53900.0,16.1897,16.2652,16.1821,16.2048,53900.0
2012-09-27 14:00:00,21.44,21.45,21.37,21.39,52600.0,16.1972,16.2048,16.1443,16.1594,52600.0
2012-09-27 14:30:00,21.39,21.48,21.36,21.36,42500.0,16.1594,16.2274,16.1368,16.1368,42500.0
2012-09-27 15:00:00,21.37,21.4,21.29,21.29,109500.0,16.1443,16.167,16.0839,16.0839,109500.0
2012-09-27 15:30:00,21.3,21.33,21.15,21.19,305200.0,16.0915,16.1141,15.9781,16.0084,305200.0
2012-09-28 09:30:00,21.01,21.16,20.99,21.16,58900.0,15.8724,15.9857,15.8573,15.9857,58900.0
2012-09-28 10:00:00,21.16,21.23,21.11,21.13,49400.0,15.9857,16.0386,15.9479,15.963,49400.0
2012-09-28 10:30:00,21.13,21.17,21.08,21.08,72100.0,15.963,15.9932,15.9253,15.9253,72100.0
2012-09-28 11:00:00,21.09,21.12,20.97,20.97,95800.0,15.9328,15.9555,15.8422,15.8422,95800.0
2012-09-28 11:30:00,20.98,21.05,20.98,21.03,47400.0,15.8497,15.9026,15.8497,15.8875,47400.0
2012-09-28 12:00:00,21.04,21.11,21.0,21.07,77200.0,15.895,15.9479,15.8648,15.9177,77200.0
2012-09-28 12:30:00,21.08,21.1,21.05,21.08,52000.0,15.9253,15.9404,15.9026,15.9253,52000.0
2012-09-28 13:00:00,21.09,21.14,21.06,21.13,103900.0,15.9328,15.9706,15.9101,15.963,103900.0
2012-09-28 13:30:00,21.13,21.2,21.11,21.19,50400.0,15.963,16.0159,15.9479,16.0084,50400.0
2012-09-28 14:00:00,21.19,21.2,21.1,21.11,98700.0,16.0084,16.0159,15.9404,15.9479,98700.0
2012-09-28 14:30:00,21.11,21.15,21.09,21.13,50300.0,15.9479,15.9781,15.9328,15.963,50300.0
2012-09-28 15:00:00,21.13,21.13,21.05,21.08,109700.0,15.963,15.963,15.9026,15.9253,109700.0
2012-09-28 15:30:00,21.08,21.19,21.06,21.09,199900.0,15.9253,16.0084,15.9101,15.9328,199900.0
2012-10-01 09:30:00,21.13,21.22,20.98,20.98,84400.0,15.963,16.031,15.8497,15.8497,84400.0
2012-10-01 10:00:00,20.99,21.23,20.98,21.07,98600.0,15.8573,16.0386,15.8497,15.9177,98600.0
2012-10-01 10:30:00,21.07,21.1,20.99,21.07,60200.0,15.9177,15.9404,15.8573,15.9177,60200.0
2012-10-01 11:00:00,21.07,21.15,21.07,21.11,55800.0,15.9177,15.9781,15.9177,15.9479,55800.0
2012-10-01 11:30:00,21.12,21.17,21.04,21.07,66800.0,15.9555,15.9932,15.895,15.9177,66800.0
2012-10-01 12:00:00,21.08,21.09,21.04,21.06,45300.0,15.9253,15.9328,15.895,15.9101,45300.0
2012-10-01 12:30:00,21.06,21.1,20.92,20.96,57300.0,15.9101,15.9404,15.8044,15.8346,57300.0
2012-10-01 13:00:00,20.96,20.96,20.87,20.93,51000.0,15.8346,15.8346,15.7666,15.8119,51000.0
2012-10-01 13:30:00,20.94,20.97,20.89,20.97,47400.0,15.8195,15.8422,15.7817,15.8422,47400.0
2012-10-01 14:00:00,20.98,21.12,20.98,21.1,62100.0,15.8497,15.9555,15.8497,15.9404,62100.0
2012-10-01 14:30:00,21.11,21.17,21.09,21.17,38200.0,15.9479,15.9932,15.9328,15.9932,38200.0
2012-10-01 15:00:00,21.17,21.18,21.09,21.16,140200.0,15.9932,16.0008,15.9328,15.9857,140200.0
2012-10-01 15:30:00,21.15,21.18,21.11,21.15,185200.0,15.9781,16.0008,15.9479,15.9781,185200.0
2012-10-02 09:30:00,21.24,21.36,21.08,21.29,34500.0,16.0461,16.1368,15.9253,16.0839,34500.0
2012-10-02 10:00:00,21.3,21.3,21.2,21.25,49300.0,16.0915,16.0915,16.0159,16.0537,49300.0
2012-10-02 10:30:00,21.27,21.33,21.2,21.25,35900.0,16.0688,16.1141,16.0159,16.0537,35900.0
2012-10-02 11:00:00,21.24,21.25,21.1,21.2,70100.0,16.0461,16.0537,15.9404,16.0159,70100.0
2012-10-02 11:30:00,21.2,21.24,21.11,21.15,48400.0,16.0159,16.0461,15.9479,15.9781,48400.0
2012-10-02 12:00:00,21.14,21.19,21.09,21.11,34900.0,15.9706,16.0084,15.9328,15.9479,34900.0
2012-10-02 12:30:00,21.12,21.18,21.07,21.11,151100.0,15.9555,16.0008,15.9177,15.9479,151100.0
2012-10-02 13:00:00,21.11,21.17,21.1,21.12,47500.0,15.9479,15.9932,15.9404,15.9555,47500.0
2012-10-02 13:30:00,21.12,21.16,21.05,21.12,43800.0,15.9555,15.9857,15.9026,15.9555,43800.0
2012-10-02 14:00:00,21.11,21.15,21.01,21.04,54800.0,15.9479,15.9781,15.8724,15.895,54800.0
2012-10-02 14:30:00,21.05,21.05,21.02,21.04,53600.0,15.9026,15.9026,15.8799,15.895,53600.0
2012-10-02 15:00:00,21.03,21.07,21.01,21.04,78400.0,15.8875,15.9177,15.8724,15.895,78400.0
2012-10-02 15:30:00,21.04,21.07,21.02,21.05,182700.0,15.895,15.9177,15.8799,15.9026,182700.0
2012-10-03 09:30:00,21.08,21.11,20.96,21.01,55800.0,15.9253,15.9479,15.8346,15.8724,55800.0
2012-10-03 10:00:00,21.03,21.16,20.96,21.11,70100.0,15.8875,15.9857,15.8346,15.9479,70100.0
2012-10-03 10:30:00,21.13,21.14,21.07,21.12,109500.0,15.963,15.9706,15.9177,15.9555,109500.0
2012-10-03 11:00:00,21.12,21.2,21.12,21.2,36600.0,15.9555,16.0159,15.9555,16.0159,36600.0
2012-10-03 11:30:00,21.2,21.29,21.2,21.29,154400.0,16.0159,16.0839,16.0159,16.0839,154400.0
2012-10-03 12:00:00,21.28,21.35,21.27,21.35,25300.0,16.0763,16.1292,16.0688,16.1292,25300.0
2012-10-03 12:30:00,21.36,21.38,21.32,21.33,24300.0,16.1368,16.1519,16.1066,16.1141,24300.0
2012-10-03 13:00:00,21.34,21.34,21.27,21.33,29000.0,16.1217,16.1217,16.0688,16.1141,29000.0
2012-10-03 13:30:00,21.33,21.39,21.27,21.37,103000.0,16.1141,16.1594,16.0688,16.1443,103000.0
2012-10-03 14:00:00,21.37,21.39,21.31,21.34,22000.0,16.1443,16.1594,16.099,16.1217,22000.0
2012-10-03 14:30:00,21.34,21.39,21.31,21.34,47900.0,16.1217,16.1594,16.099,16.1217,47900.0
2012-10-03 15:00:00,21.34,21.4,21.29,21.37,78200.0,16.1217,16.167,16.0839,16.1443,78200.0
2012-10-03 15:30:00,21.37,21.39,21.33,21.38,128600.0,16.1443,16.1594,16.1141,16.1519,128600.0
2012-10-04 09:30:00,21.49,21.5,21.36,21.39,41500.0,16.235,16.2425,16.1368,16.1594,41500.0
2012-10-04 10:00:00,21.37,21.43,21.37,21.37,87900.0,16.1443,16.1897,16.1443,16.1443,87900.0
2012-10-04 10:30:00,21.37,21.39,21.33,21.38,63200.0,16.1443,16.1594,16.1141,16.1519,63200.0
2012-10-04 11:00:00,21.39,21.47,21.37,21.41,71100.0,16.1594,16.2199,16.1443,16.1746,71100.0
2012-10-04 11:30:00,21.4,21.54,21.4,21.53,100300.0,16.167,16.2728,16.167,16.2652,100300.0
2012-10-04 12:00:00,21.52,21.57,21.49,21.56,81700.0,16.2577,16.2954,16.235,16.2879,81700.0
2012-10-04 12:30:00,21.56,21.62,21.56,21.61,36800.0,16.2879,16.3332,16.2879,16.3257,36800.0
2012-10-04 13:00:00,21.61,21.62,21.59,21.59,40100.0,16.3257,16.3332,16.3105,16.3105,40100.0
2012-10-04 13:30:00,21.6,21.67,21.59,21.67,54000.0,16.3181,16.371,16.3105,16.371,54000.0
2012-10-04 14:00:00,21.67,21.68,21.58,21.58,76700.0,16.371,16.3785,16.303,16.303,76700.0
2012-10-04 14:30:00,21.59,21.64,21.58,21.6,46300.0,16.3105,16.3483,16.303,16.3181,46300.0
2012-10-04 15:00:00,21.6,21.61,21.57,21.59,107700.0,16.3181,16.3257,16.2954,16.3105,107700.0
2012-10-04 15:30:00,21.59,21.62,21.53,21.62,180400.0,16.3105,16.3332,16.2652,16.3332,180400.0
2012-10-05 09:30:00,21.73,21.89,21.7,21.83,32200.0,16.4163,16.5372,16.3936,16.4919,32200.0
2012-10-05 10:00:00,21.81,21.9,21.8,21.88,37700.0,16.4767,16.5447,16.4692,16.5296,37700.0
2012-10-05 10:30:00,21.87,21.88,21.8,21.81,26700.0,16.5221,16.5296,16.4692,16.4767,26700.0
2012-10-05 11:00:00,21.82,21.86,21.8,21.81,17900.0,16.4843,16.5145,16.4692,16.4767,17900.0
2012-10-05 11:30:00,21.81,21.84,21.8,21.82,27300.0,16.4767,16.4994,16.4692,16.4843,27300.0
2012-10-05 12:00:00,21.82,21.87,21.81,21.81,28500.0,16.4843,16.5221,16.4767,16.4767,28500.0
2012-10-05 12:30:00,21.82,21.84,21.79,21.79,23000.0,16.4843,16.4994,16.4616,16.4616,23000.0
2012-10-05 13:00:00,21.8,21.8,21.67,21.67,22800.0,16.4692,16.4692,16.371,16.371,22800.0
2012-10-05 13:30:00,21.67,21.71,21.65,21.66,19700.0,16.371,16.4012,16.3559,16.3634,19700.0
2012-10-05 14:00:00,21.66,21.68,21.63,21.64,30200.0,16.3634,16.3785,16.3408,16.3483,30200.0
2012-10-05 14:30:00,21.64,21.65,21.56,21.58,28100.0,16.3483,16.3559,16.2879,16.303,28100.0
2012-10-05 15:00:00,21.58,21.59,21.52,21.58,44700.0,16.303,16.3105,16.2577,16.303,44700.0
2012-10-05 15:30:00,21.59,21.59,21.5,21.56,91800.0,16.3105,16.3105,16.2425,16.2879,91800.0
2012-10-08 09:30:00,21.59,21.73,21.44,21.49,21400.0,16.3105,16.4163,16.1972,16.235,21400.0
2012-10-08 10:00:00,21.48,21.57,21.43,21.45,35600.0,16.2274,16.2954,16.1897,16.2048,35600.0
2012-10-08 10:30:00,21.44,21.57,21.43,21.54,103200.0,16.1972,16.2954,16.1897,16.2728,103200.0
2012-10-08 11:00:00,21.53,21.55,21.45,21.49,16800.0,16.2652,16.2803,16.2048,16.235,16800.0
2012-10-08 11:30:00,21.48,21.57,21.48,21.57,97900.0,16.2274,16.2954,16.2274,16.2954,97900.0
2012-10-08 12:00:00,21.57,21.66,21.56,21.62,46000.0,16.2954,16.3634,16.2879,16.3332,46000.0
2012-10-08 12:30:00,21.63,21.65,21.58,21.64,19000.0,16.3408,16.3559,16.303,16.3483,19000.0
2012-10-08 13:00:00,21.64,21.68,21.6,21.61,26100.0,16.3483,16.3785,16.3181,16.3257,26100.0
2012-10-08 13:30:00,21.62,21.65,21.61,21.62,22000.0,16.3332,16.3559,16.3257,16.3332,22000.0
2012-10-08 14:00:00,21.62,21.63,21.56,21.57,17800.0,16.3332,16.3408,16.2879,16.2954,17800.0
2012-10-08 14:30:00,21.58,21.6,21.55,21.58,29700.0,16.303,16.3181,16.2803,16.303,29700.0
2012-10-08 15:00:00,21.58,21.63,21.58,21.59,41400.0,16.303,16.3408,16.303,16.3105,41400.0
2012-10-08 15:30:00,21.59,21.61,21.56,21.57,92400.0,16.3105,16.3257,16.2879,16.2954,92400.0
2012-10-09 09:30:00,21.53,21.82,21.49,21.53,79500.0,16.2652,16.4843,16.235,16.2652,79500.0
2012-10-09 10:00:00,21.54,21.59,21.51,21.55,40400.0,16.2728,16.3105,16.2501,16.2803,40400.0
2012-10-09 10:30:00,21.54,21.57,21.35,21.38,49000.0,16.2728,16.2954,16.1292,16.1519,49000.0
2012-10-09 11:00:00,21.38,21.4,21.33,21.39,40400.0,16.1519,16.167,16.1141,16.1594,40400.0
2012-10-09 11:30:00,21.39,21.45,21.37,21.39,78900.0,16.1594,16.2048,16.1443,16.1594,78900.0
2012-10-09 12:00:00,21.39,21.41,21.36,21.37,67400.0,16.1594,16.1746,16.1368,16.1443,67400.0
2012-10-09 12:30:00,21.37,21.37,21.34,21.35,37100.0,16.1443,16.1443,16.1217,16.1292,37100.0
2012-10-09 13:00:00,21.36,21.39,21.35,21.35,32300.0,16.1368,16.1594,16.1292,16.1292,32300.0
2012-10-09 13:30:00,21.36,21.4,21.35,21.36,97200.0,16.1368,16.167,16.1292,16.1368,97200.0
2012-10-09 14:00:00,21.37,21.41,21.37,21.39,110900.0,16.1443,16.1746,16.1443,16.1594,110900.0
2012-10-09 14:30:00,21.39,21.42,21.35,21.41,120200.0,16.1594,16.1821,16.1292,16.1746,120200.0
2012-10-09 15:00:00,21.42,21.45,21.32,21.33,84700.0,16.1821,16.2048,16.1066,16.1141,84700.0
2012-10-09 15:30:00,21.33,21.36,21.27,21.29,98700.0,16.1141,16.1368,16.0688,16.0839,98700.0
2012-10-10 09:30:00,21.34,21.36,21.25,21.29,31000.0,16.1217,16.1368,16.0537,16.0839,31000.0
2012-10-10 10:00:00,21.28,21.35,21.26,21.34,41200.0,16.0763,16.1292,16.0612,16.1217,41200.0
2012-10-10 10:30:00,21.35,21.39,21.32,21.37,35900.0,16.1292,16.1594,16.1066,16.1443,35900.0
2012-10-10 11:00:00,21.38,21.4,21.35,21.36,55500.0,16.1519,16.167,16.1292,16.1368,55500.0
2012-10-10 11:30:00,21.37,21.37,21.25,21.29,111400.0,16.1443,16.1443,16.0537,16.0839,111400.0
2012-10-10 12:00:00,21.3,21.38,21.3,21.38,48600.0,16.0915,16.1519,16.0915,16.1519,48600.0
2012-10-10 12:30:00,21.38,21.38,21.3,21.32,54500.0,16.1519,16.1519,16.0915,16.1066,54500.0
2012-10-10 13:00:00,21.32,21.42,21.29,21.42,49200.0,16.1066,16.1821,16.0839,16.1821,49200.0
2012-10-10 13:30:00,21.42,21.42,21.32,21.33,86700.0,16.1821,16.1821,16.1066,16.1141,86700.0
2012-10-10 14:00:00,21.34,21.41,21.33,21.36,25400.0,16.1217,16.1746,16.1141,16.1368,25400.0
2012-10-10 14:30:00,21.35,21.36,21.32,21.35,30800.0,16.1292,16.1368,16.1066,16.1292,30800.0
2012-10-10 15:00:00,21.35,21.42,21.34,21.36,98100.0,16.1292,16.1821,16.1217,16.1368,98100.0
2012-10-10 15:30:00,21.36,21.36,21.31,21.33,202400.0,16.1368,16.1368,16.099,16.1141,202400.0
2012-10-11 09:30:00,21.54,21.68,21.32,21.32,54000.0,16.2728,16.3785,16.1066,16.1066,54000.0
2012-10-11 10:00:00,21.31,21.44,21.31,21.39,72100.0,16.099,16.1972,16.099,16.1594,72100.0
2012-10-11 10:30:00,21.4,21.46,21.39,21.42,63900.0,16.167,16.2123,16.1594,16.1821,63900.0
2012-10-11 11:00:00,21.42,21.42,21.37,21.38,267900.0,16.1821,16.1821,16.1443,16.1519,267900.0
2012-10-11 11:30:00,21.38,21.38,21.31,21.33,21100.0,16.1519,16.1519,16.099,16.1141,21100.0
2012-10-11 12:00:00,21.34,21.37,21.33,21.37,37700.0,16.1217,16.1443,16.1141,16.1443,37700.0
2012-10-11 12:30:00,21.38,21.41,21.38,21.39,103400.0,16.1519,16.1746,16.1519,16.1594,103400.0
2012-10-11 13:00:00,21.39,21.4,21.36,21.38,12000.0,16.1594,16.167,16.1368,16.1519,12000.0
2012-10-11 13:30:00,21.38,21.38,21.33,21.35,22300.0,16.1519,16.1519,16.1141,16.1292,22300.0
2012-10-11 14:00:00,21.35,21.4,21.35,21.39,21400.0,16.1292,16.167,16.1292,16.1594,21400.0
2012-10-11 14:30:00,21.39,21.39,21.35,21.38,27600.0,16.1594,16.1594,16.1292,16.1519,27600.0
2012-10-11 15:00:00,21.38,21.41,21.38,21.39,62300.0,16.1519,16.1746,16.1519,16.1594,62300.0
2012-10-11 15:30:00,21.39,21.4,21.29,21.29,234300.0,16.1594,16.167,16.0839,16.0839,234300.0
2012-10-12 09:30:00,21.16,21.19,20.9,20.94,81600.0,15.9857,16.0084,15.7893,15.8195,81600.0
2012-10-12 10:00:00,20.95,21.07,20.9,20.93,96600.0,15.827,15.9177,15.7893,15.8119,96600.0
2012-10-12 10:30:00,20.95,20.96,20.89,20.94,51500.0,15.827,15.8346,15.7817,15.8195,51500.0
2012-10-12 11:00:00,20.93,20.93,20.77,20.8,65800.0,15.8119,15.8119,15.6911,15.7137,65800.0
2012-10-12 11:30:00,20.8,20.8,20.7,20.7,43600.0,15.7137,15.7137,15.6382,15.6382,43600.0
2012-10-12 12:00:00,20.7,20.77,20.66,20.66,56500.0,15.6382,15.6911,15.608,15.608,56500.0
2012-10-12 12:30:00,20.67,20.7,20.6,20.64,54300.0,15.6155,15.6382,15.5626,15.5928,54300.0
2012-10-12 13:00:00,20.63,20.65,20.57,20.58,59000.0,15.5853,15.6004,15.54,15.5475,59000.0
2012-10-12 13:30:00,20.59,20.59,20.49,20.5,84700.0,15.5551,15.5551,15.4795,15.4871,84700.0
2012-10-12 14:00:00,20.51,20.53,20.49,20.5,67700.0,15.4946,15.5097,15.4795,15.4871,67700.0
2012-10-12 14:30:00,20.5,20.51,20.44,20.45,114800.0,15.4871,15.4946,15.4418,15.4493,114800.0
2012-10-12 15:00:00,20.45,20.46,20.43,20.45,86200.0,15.4493,15.4569,15.4342,15.4493,86200.0
2012-10-12 15:30:00,20.44,20.45,20.35,20.37,279300.0,15.4418,15.4493,15.3738,15.3889,279300.0
2012-10-15 09:30:00,20.46,20.53,20.32,20.37,97800.0,15.4569,15.5097,15.3511,15.3889,97800.0
2012-10-15 10:00:00,20.36,20.41,20.3,20.33,155400.0,15.3813,15.4191,15.336,15.3587,155400.0
2012-10-15 10:30:00,20.33,20.4,20.33,20.4,43900.0,15.3587,15.4115,15.3587,15.4115,43900.0
2012-10-15 11:00:00,20.4,20.48,20.4,20.43,166000.0,15.4115,15.472,15.4115,15.4342,166000.0
2012-10-15 11:30:00,20.44,20.51,20.4,20.41,62900.0,15.4418,15.4946,15.4115,15.4191,62900.0
2012-10-15 12:00:00,20.41,20.49,20.41,20.46,64000.0,15.4191,15.4795,15.4191,15.4569,64000.0
2012-10-15 12:30:00,20.47,20.48,20.45,20.45,28200.0,15.4644,15.472,15.4493,15.4493,28200.0
2012-10-15 13:00:00,20.45,20.47,20.41,20.45,41800.0,15.4493,15.4644,15.4191,15.4493,41800.0
2012-10-15 13:30:00,20.46,20.47,20.43,20.46,23000.0,15.4569,15.4644,15.4342,15.4569,23000.0
2012-10-15 14:00:00,20.46,20.48,20.43,20.44,30200.0,15.4569,15.472,15.4342,15.4418,30200.0
2012-10-15 14:30:00,20.44,20.45,20.39,20.39,36200.0,15.4418,15.4493,15.404,15.404,36200.0
2012-10-15 15:00:00,20.39,20.41,20.33,20.38,50300.0,15.404,15.4191,15.3587,15.3964,50300.0
2012-10-15 15:30:00,20.38,20.45,20.37,20.44,172100.0,15.3964,15.4493,15.3889,15.4418,172100.0
2012-10-16 09:30:00,20.49,20.55,20.3,20.32,105400.0,15.4795,15.5249,15.336,15.3511,105400.0
2012-10-16 10:00:00,20.32,20.33,20.15,20.19,206600.0,15.3511,15.3587,15.2227,15.2529,206600.0
2012-10-16 10:30:00,20.2,20.26,20.13,20.16,272900.0,15.2604,15.3058,15.2076,15.2302,272900.0
2012-10-16 11:00:00,20.16,20.17,20.1,20.1,103100.0,15.2302,15.2378,15.1849,15.1849,103100.0
2012-10-16 11:30:00,20.11,20.12,19.99,20.01,210200.0,15.1925,15.2,15.1018,15.1169,210200.0
2012-10-16 12:00:00,20.02,20.02,19.91,19.92,216400.0,15.1245,15.1245,15.0414,15.0489,216400.0
2012-10-16 12:30:00,19.91,20.0,19.91,19.94,220400.0,15.0414,15.1093,15.0414,15.064,220400.0
2012-10-16 13:00:00,19.95,19.97,19.92,19.94,205400.0,15.0716,15.0867,15.0489,15.064,205400.0
2012-10-16 13:30:00,19.94,19.99,19.94,19.95,133300.0,15.064,15.1018,15.064,15.0716,133300.0
2012-10-16 14:00:00,19.95,19.96,19.9,19.94,206700.0,15.0716,15.0791,15.0338,15.064,206700.0
2012-10-16 14:30:00,19.95,20.0,19.94,20.0,78800.0,15.0716,15.1093,15.064,15.1093,78800.0
2012-10-16 15:00:00,19.99,20.03,19.94,19.95,212800.0,15.1018,15.132,15.064,15.0716,212800.0
2012-10-16 15:30:00,19.95,19.95,19.85,19.88,465800.0,15.0716,15.0716,14.996,15.0187,465800.0
2012-10-17 09:30:00,19.88,20.33,19.81,20.29,496600.0,15.0187,15.3587,14.9658,15.3284,496600.0
2012-10-17 10:00:00,20.29,20.45,20.27,20.44,291300.0,15.3284,15.4493,15.3133,15.4418,291300.0
2012-10-17 10:30:00,20.44,20.45,20.3,20.35,221200.0,15.4418,15.4493,15.336,15.3738,221200.0
2012-10-17 11:00:00,20.36,20.45,20.36,20.39,149500.0,15.3813,15.4493,15.3813,15.404,149500.0
2012-10-17 11:30:00,20.4,20.4,20.33,20.36,116200.0,15.4115,15.4115,15.3587,15.3813,116200.0
2012-10-17 12:00:00,20.36,20.38,20.32,20.33,126400.0,15.3813,15.3964,15.3511,15.3587,126400.0
2012-10-17 12:30:00,20.33,20.34,20.27,20.28,66800.0,15.3587,15.3662,15.3133,15.3209,66800.0
2012-10-17 13:00:00,20.28,20.29,20.15,20.16,150600.0,15.3209,15.3284,15.2227,15.2302,150600.0
2012-10-17 13:30:00,20.15,20.2,20.15,20.18,64600.0,15.2227,15.2604,15.2227,15.2453,64600.0
2012-10-17 14:00:00,20.19,20.33,20.18,20.29,108900.0,15.2529,15.3587,15.2453,15.3284,108900.0
2012-10-17 14:30:00,20.3,20.3,20.25,20.26,123100.0,15.336,15.336,15.2982,15.3058,123100.0
2012-10-17 15:00:00,20.26,20.32,20.25,20.29,169400.0,15.3058,15.3511,15.2982,15.3284,169400.0
2012-10-17 15:30:00,20.3,20.34,20.26,20.26,429900.0,15.336,15.3662,15.3058,15.3058,429900.0
2012-10-18 09:30:00,21.16,21.46,20.73,21.02,714200.0,15.9857,16.2123,15.6608,15.8799,714200.0
2012-10-18 10:00:00,21.02,21.14,21.0,21.12,242700.0,15.8799,15.9706,15.8648,15.9555,242700.0
2012-10-18 10:30:00,21.11,21.26,21.11,21.2,220200.0,15.9479,16.0612,15.9479,16.0159,220200.0
2012-10-18 11:00:00,21.2,21.25,21.19,21.23,150900.0,16.0159,16.0537,16.0084,16.0386,150900.0
2012-10-18 11:30:00,21.22,21.26,21.21,21.25,159500.0,16.031,16.0612,16.0235,16.0537,159500.0
2012-10-18 12:00:00,21.25,21.67,21.24,21.67,355300.0,16.0537,16.371,16.0461,16.371,355300.0
2012-10-18 12:30:00,21.66,21.7,21.42,21.48,490900.0,16.3634,16.3936,16.1821,16.2274,490900.0
2012-10-18 13:00:00,21.49,21.66,21.49,21.59,366600.0,16.235,16.3634,16.235,16.3105,366600.0
2012-10-18 13:30:00,21.6,21.6,21.48,21.5,204900.0,16.3181,16.3181,16.2274,16.2425,204900.0
2012-10-18 14:00:00,21.5,21.59,21.49,21.5,157000.0,16.2425,16.3105,16.235,16.2425,157000.0
2012-10-18 14:30:00,21.5,21.56,21.48,21.52,156700.0,16.2425,16.2879,16.2274,16.2577,156700.0
2012-10-18 15:00:00,21.52,21.57,21.5,21.56,211200.0,16.2577,16.2954,16.2425,16.2879,211200.0
2012-10-18 15:30:00,21.57,21.62,21.52,21.55,319300.0,16.2954,16.3332,16.2577,16.2803,319300.0
2012-10-19 09:30:00,21.68,21.9,21.67,21.75,281500.0,16.3785,16.5447,16.371,16.4314,281500.0
2012-10-19 10:00:00,21.75,21.79,21.63,21.65,199400.0,16.4314,16.4616,16.3408,16.3559,199400.0
2012-10-19 10:30:00,21.65,21.94,21.61,21.76,329200.0,16.3559,16.575,16.3257,16.439,329200.0
2012-10-19 11:00:00,21.76,21.78,21.7,21.75,149500.0,16.439,16.4541,16.3936,16.4314,149500.0
2012-10-19 11:30:00,21.75,21.78,21.72,21.78,112100.0,16.4314,16.4541,16.4088,16.4541,112100.0
2012-10-19 12:00:00,21.78,21.78,21.58,21.61,128400.0,16.4541,16.4541,16.303,16.3257,128400.0
2012-10-19 12:30:00,21.61,21.65,21.61,21.61,47300.0,16.3257,16.3559,16.3257,16.3257,47300.0
2012-10-19 13:00:00,21.61,21.65,21.6,21.63,64200.0,16.3257,16.3559,16.3181,16.3408,64200.0
2012-10-19 13:30:00,21.63,21.66,21.57,21.61,146400.0,16.3408,16.3634,16.2954,16.3257,146400.0
2012-10-19 14:00:00,21.61,21.67,21.59,21.62,69600.0,16.3257,16.371,16.3105,16.3332,69600.0
2012-10-19 14:30:00,21.62,21.68,21.61,21.66,124200.0,16.3332,16.3785,16.3257,16.3634,124200.0
2012-10-19 15:00:00,21.66,21.72,21.59,21.67,175000.0,16.3634,16.4088,16.3105,16.371,175000.0
2012-10-19 15:30:00,21.66,21.7,21.61,21.62,346000.0,16.3634,16.3936,16.3257,16.3332,346000.0
2012-10-22 09:30:00,21.62,21.68,21.32,21.59,115000.0,16.3332,16.3785,16.1066,16.3105,115000.0
2012-10-22 10:00:00,21.59,21.64,21.55,21.61,86300.0,16.3105,16.3483,16.2803,16.3257,86300.0
2012-10-22 10:30:00,21.61,21.65,21.57,21.63,63200.0,16.3257,16.3559,16.2954,16.3408,63200.0
2012-10-22 11:00:00,21.64,21.65,21.57,21.6,92600.0,16.3483,16.3559,16.2954,16.3181,92600.0
2012-10-22 11:30:00,21.59,21.61,21.56,21.58,54300.0,16.3105,16.3257,16.2879,16.303,54300.0
2012-10-22 12:00:00,21.58,21.59,21.51,21.52,67900.0,16.303,16.3105,16.2501,16.2577,67900.0
2012-10-22 12:30:00,21.53,21.59,21.52,21.57,144800.0,16.2652,16.3105,16.2577,16.2954,144800.0
2012-10-22 13:00:00,21.57,21.6,21.5,21.51,47300.0,16.2954,16.3181,16.2425,16.2501,47300.0
2012-10-22 13:30:00,21.51,21.57,21.49,21.55,123600.0,16.2501,16.2954,16.235,16.2803,123600.0
2012-10-22 14:00:00,21.55,21.61,21.54,21.57,75500.0,16.2803,16.3257,16.2728,16.2954,75500.0
2012-10-22 14:30:00,21.57,21.58,21.54,21.54,59800.0,16.2954,16.303,16.2728,16.2728,59800.0
2012-10-22 15:00:00,21.55,21.59,21.52,21.58,163600.0,16.2803,16.3105,16.2577,16.303,163600.0
2012-10-22 15:30:00,21.58,21.64,21.55,21.63,323600.0,16.303,16.3483,16.2803,16.3408,323600.0
2012-10-23 09:30:00,21.39,21.47,21.22,21.32,77900.0,16.1594,16.2199,16.031,16.1066,77900.0
2012-10-23 10:00:00,21.32,21.39,21.29,21.33,117100.0,16.1066,16.1594,16.0839,16.1141,117100.0
2012-10-23 10:30:00,21.33,21.39,21.28,21.36,157200.0,16.1141,16.1594,16.0763,16.1368,157200.0
2012-10-23 11:00:00,21.35,21.46,21.35,21.39,83400.0,16.1292,16.2123,16.1292,16.1594,83400.0
2012-10-23 11:30:00,21.39,21.46,21.36,21.46,82600.0,16.1594,16.2123,16.1368,16.2123,82600.0
2012-10-23 12:00:00,21.46,21.52,21.45,21.5,64400.0,16.2123,16.2577,16.2048,16.2425,64400.0
2012-10-23 12:30:00,21.5,21.54,21.48,21.49,70900.0,16.2425,16.2728,16.2274,16.235,70900.0
2012-10-23 13:00:00,21.48,21.51,21.45,21.47,69400.0,16.2274,16.2501,16.2048,16.2199,69400.0
2012-10-23 13:30:00,21.48,21.49,21.41,21.44,60100.0,16.2274,16.235,16.1746,16.1972,60100.0
2012-10-23 14:00:00,21.44,21.5,21.43,21.48,76600.0,16.1972,16.2425,16.1897,16.2274,76600.0
2012-10-23 14:30:00,21.48,21.53,21.46,21.51,83400.0,16.2274,16.2652,16.2123,16.2501,83400.0
2012-10-23 15:00:00,21.51,21.54,21.48,21.48,111700.0,16.2501,16.2728,16.2274,16.2274,111700.0
2012-10-23 15:30:00,21.48,21.5,21.46,21.48,103800.0,16.2274,16.2425,16.2123,16.2274,103800.0
2012-10-24 09:30:00,21.55,21.63,21.33,21.39,66900.0,16.2803,16.3408,16.1141,16.1594,66900.0
2012-10-24 10:00:00,21.36,21.41,21.33,21.37,102600.0,16.1368,16.1746,16.1141,16.1443,102600.0
2012-10-24 10:30:00,21.37,21.43,21.35,21.42,65200.0,16.1443,16.1897,16.1292,16.1821,65200.0
2012-10-24 11:00:00,21.42,21.49,21.42,21.48,115300.0,16.1821,16.235,16.1821,16.2274,115300.0
2012-10-24 11:30:00,21.47,21.52,21.44,21.45,55300.0,16.2199,16.2577,16.1972,16.2048,55300.0
2012-10-24 12:00:00,21.44,21.51,21.44,21.49,64400.0,16.1972,16.2501,16.1972,16.235,64400.0
2012-10-24 12:30:00,21.49,21.57,21.46,21.46,98100.0,16.235,16.2954,16.2123,16.2123,98100.0
2012-10-24 13:00:00,21.46,21.48,21.41,21.46,74400.0,16.2123,16.2274,16.1746,16.2123,74400.0
2012-10-24 13:30:00,21.45,21.49,21.44,21.48,42700.0,16.2048,16.235,16.1972,16.2274,42700.0
2012-10-24 14:00:00,21.47,21.56,21.45,21.53,137500.0,16.2199,16.2879,16.2048,16.2652,137500.0
2012-10-24 14:30:00,21.53,21.54,21.46,21.47,86300.0,16.2652,16.2728,16.2123,16.2199,86300.0
2012-10-24 15:00:00,21.47,21.48,21.36,21.4,136300.0,16.2199,16.2274,16.1368,16.167,136300.0
2012-10-24 15:30:00,21.41,21.43,21.35,21.43,207500.0,16.1746,16.1897,16.1292,16.1897,207500.0
2012-10-25 09:30:00,21.55,21.76,21.51,21.55,59100.0,16.2803,16.439,16.2501,16.2803,59100.0
2012-10-25 10:00:00,21.55,21.56,21.47,21.47,66600.0,16.2803,16.2879,16.2199,16.2199,66600.0
2012-10-25 10:30:00,21.47,21.48,21.39,21.48,65600.0,16.2199,16.2274,16.1594,16.2274,65600.0
2012-10-25 11:00:00,21.48,21.52,21.48,21.5,46700.0,16.2274,16.2577,16.2274,16.2425,46700.0
2012-10-25 11:30:00,21.51,21.53,21.43,21.5,76200.0,16.2501,16.2652,16.1897,16.2425,76200.0
2012-10-25 12:00:00,21.5,21.5,21.46,21.48,34900.0,16.2425,16.2425,16.2123,16.2274,34900.0
2012-10-25 12:30:00,21.48,21.6,21.47,21.6,45500.0,16.2274,16.3181,16.2199,16.3181,45500.0
2012-10-25 13:00:00,21.6,21.62,21.57,21.61,28300.0,16.3181,16.3332,16.2954,16.3257,28300.0
2012-10-25 13:30:00,21.6,21.6,21.55,21.57,28000.0,16.3181,16.3181,16.2803,16.2954,28000.0
2012-10-25 14:00:00,21.57,21.62,21.55,21.59,28900.0,16.2954,16.3332,16.2803,16.3105,28900.0
2012-10-25 14:30:00,21.58,21.64,21.58,21.58,23900.0,16.303,16.3483,16.303,16.303,23900.0
2012-10-25 15:00:00,21.58,21.59,21.51,21.54,40300.0,16.303,16.3105,16.2501,16.2728,40300.0
2012-10-25 15:30:00,21.54,21.63,21.53,21.62,81200.0,16.2728,16.3408,16.2652,16.3332,81200.0
2012-10-26 09:30:00,21.59,21.6,21.46,21.47,59100.0,16.3105,16.3181,16.2123,16.2199,59100.0
2012-10-26 10:00:00,21.45,21.58,21.44,21.49,115900.0,16.2048,16.303,16.1972,16.235,115900.0
2012-10-26 10:30:00,21.48,21.54,21.48,21.53,44500.0,16.2274,16.2728,16.2274,16.2652,44500.0
2012-10-26 11:00:00,21.52,21.53,21.46,21.51,48200.0,16.2577,16.2652,16.2123,16.2501,48200.0
2012-10-26 11:30:00,21.51,21.53,21.46,21.49,41500.0,16.2501,16.2652,16.2123,16.235,41500.0
2012-10-26 12:00:00,21.49,21.49,21.44,21.48,49700.0,16.235,16.235,16.1972,16.2274,49700.0
2012-10-26 12:30:00,21.47,21.49,21.44,21.46,25900.0,16.2199,16.235,16.1972,16.2123,25900.0
2012-10-26 13:00:00,21.46,21.48,21.43,21.48,48900.0,16.2123,16.2274,16.1897,16.2274,48900.0
2012-10-26 13:30:00,21.46,21.48,21.44,21.45,46900.0,16.2123,16.2274,16.1972,16.2048,46900.0
2012-10-26 14:00:00,21.45,21.48,21.44,21.47,22800.0,16.2048,16.2274,16.1972,16.2199,22800.0
2012-10-26 14:30:00,21.47,21.51,21.45,21.46,37300.0,16.2199,16.2501,16.2048,16.2123,37300.0
2012-10-26 15:00:00,21.45,21.48,21.44,21.46,57300.0,16.2048,16.2274,16.1972,16.2123,57300.0
2012-10-26 15:30:00,21.47,21.48,21.38,21.44,127800.0,16.2199,16.2274,16.1519,16.1972,127800.0
2012-10-31 09:30:00,21.41,21.42,20.95,21.1,59400.0,16.1746,16.1821,15.827,15.9404,59400.0
2012-10-31 10:00:00,21.11,21.23,21.09,21.21,42500.0,15.9479,16.0386,15.9328,16.0235,42500.0
2012-10-31 10:30:00,21.21,21.21,21.08,21.1,72100.0,16.0235,16.0235,15.9253,15.9404,72100.0
2012-10-31 11:00:00,21.1,21.1,21.03,21.09,41400.0,15.9404,15.9404,15.8875,15.9328,41400.0
2012-10-31 11:30:00,21.09,21.13,21.08,21.1,46300.0,15.9328,15.963,15.9253,15.9404,46300.0
2012-10-31 12:00:00,21.1,21.13,21.07,21.08,27500.0,15.9404,15.963,15.9177,15.9253,27500.0
2012-10-31 12:30:00,21.09,21.14,21.06,21.11,25400.0,15.9328,15.9706,15.9101,15.9479,25400.0
2012-10-31 13:00:00,21.11,21.12,21.08,21.1,31800.0,15.9479,15.9555,15.9253,15.9404,31800.0
2012-10-31 13:30:00,21.11,21.13,21.1,21.1,16300.0,15.9479,15.963,15.9404,15.9404,16300.0
2012-10-31 14:00:00,21.1,21.17,21.1,21.17,29300.0,15.9404,15.9932,15.9404,15.9932,29300.0
2012-10-31 14:30:00,21.17,21.24,21.17,21.22,25700.0,15.9932,16.0461,15.9932,16.031,25700.0
2012-10-31 15:00:00,21.22,21.3,21.18,21.27,41200.0,16.031,16.0915,16.0008,16.0688,41200.0
2012-10-31 15:30:00,21.26,21.29,21.23,21.29,99800.0,16.0612,16.0839,16.0386,16.0839,99800.0
2012-11-01 09:30:00,21.25,21.5,21.23,21.5,26200.0,16.0537,16.2425,16.0386,16.2425,26200.0
2012-11-01 10:00:00,21.51,21.8,21.5,21.62,94600.0,16.2501,16.4692,16.2425,16.3332,94600.0
2012-11-01 10:30:00,21.63,21.65,21.56,21.56,48900.0,16.3408,16.3559,16.2879,16.2879,48900.0
2012-11-01 11:00:00,21.57,21.64,21.56,21.59,43500.0,16.2954,16.3483,16.2879,16.3105,43500.0
2012-11-01 11:30:00,21.59,21.72,21.59,21.68,42600.0,16.3105,16.4088,16.3105,16.3785,42600.0
2012-11-01 12:00:00,21.68,21.68,21.6,21.6,30900.0,16.3785,16.3785,16.3181,16.3181,30900.0
2012-11-01 12:30:00,21.61,21.61,21.53,21.54,57100.0,16.3257,16.3257,16.2652,16.2728,57100.0
2012-11-01 13:00:00,21.53,21.57,21.5,21.57,92600.0,16.2652,16.2954,16.2425,16.2954,92600.0
2012-11-01 13:30:00,21.57,21.57,21.51,21.54,82100.0,16.2954,16.2954,16.2501,16.2728,82100.0
2012-11-01 14:00:00,21.55,21.55,21.51,21.51,69400.0,16.2803,16.2803,16.2501,16.2501,69400.0
2012-11-01 14:30:00,21.52,21.54,21.48,21.48,74300.0,16.2577,16.2728,16.2274,16.2274,74300.0
2012-11-01 15:00:00,21.48,21.51,21.47,21.47,122600.0,16.2274,16.2501,16.2199,16.2199,122600.0
2012-11-01 15:30:00,21.48,21.56,21.42,21.55,182700.0,16.2274,16.2879,16.1821,16.2803,182700.0
2012-11-02 09:30:00,21.6,21.77,21.43,21.48,56800.0,16.3181,16.4465,16.1897,16.2274,56800.0
2012-11-02 10:00:00,21.49,21.5,21.42,21.45,61900.0,16.235,16.2425,16.1821,16.2048,61900.0
2012-11-02 10:30:00,21.46,21.52,21.45,21.46,39300.0,16.2123,16.2577,16.2048,16.2123,39300.0
2012-11-02 11:00:00,21.45,21.53,21.44,21.53,47800.0,16.2048,16.2652,16.1972,16.2652,47800.0
2012-11-02 11:30:00,21.53,21.55,21.49,21.5,34200.0,16.2652,16.2803,16.235,16.2425,34200.0
2012-11-02 12:00:00,21.51,21.56,21.49,21.54,30700.0,16.2501,16.2879,16.235,16.2728,30700.0
2012-11-02 12:30:00,21.55,21.55,21.52,21.55,38000.0,16.2803,16.2803,16.2577,16.2803,38000.0
2012-11-02 13:00:00,21.55,21.56,21.54,21.55,25700.0,16.2803,16.2879,16.2728,16.2803,25700.0
2012-11-02 13:30:00,21.56,21.58,21.53,21.53,41100.0,16.2879,16.303,16.2652,16.2652,41100.0
2012-11-02 14:00:00,21.54,21.54,21.48,21.48,23400.0,16.2728,16.2728,16.2274,16.2274,23400.0
2012-11-02 14:30:00,21.49,21.5,21.43,21.49,71200.0,16.235,16.2425,16.1897,16.235,71200.0
2012-11-02 15:00:00,21.49,21.51,21.45,21.47,84400.0,16.235,16.2501,16.2048,16.2199,84400.0
2012-11-02 15:30:00,21.48,21.48,21.34,21.36,168400.0,16.2274,16.2274,16.1217,16.1368,168400.0
2012-11-05 09:30:00,21.29,21.29,21.02,21.06,44300.0,16.0839,16.0839,15.8799,15.9101,44300.0
2012-11-05 10:00:00,21.04,21.06,20.83,20.94,82700.0,15.895,15.9101,15.7364,15.8195,82700.0
2012-11-05 10:30:00,20.93,20.99,20.91,20.98,67500.0,15.8119,15.8573,15.7968,15.8497,67500.0
2012-11-05 11:00:00,20.98,20.98,20.91,20.93,76800.0,15.8497,15.8497,15.7968,15.8119,76800.0
2012-11-05 11:30:00,20.93,20.95,20.89,20.95,48300.0,15.8119,15.827,15.7817,15.827,48300.0
2012-11-05 12:00:00,20.95,20.95,20.9,20.93,66900.0,15.827,15.827,15.7893,15.8119,66900.0
2012-11-05 12:30:00,20.93,20.97,20.92,20.93,37000.0,15.8119,15.8422,15.8044,15.8119,37000.0
2012-11-05 13:00:00,20.94,20.95,20.91,20.93,86600.0,15.8195,15.827,15.7968,15.8119,86600.0
2012-11-05 13:30:00,20.93,21.05,20.92,21.01,99500.0,15.8119,15.9026,15.8044,15.8724,99500.0
2012-11-05 14:00:00,21.01,21.15,21.0,21.15,35600.0,15.8724,15.9781,15.8648,15.9781,35600.0
2012-11-05 14:30:00,21.15,21.2,21.15,21.17,29500.0,15.9781,16.0159,15.9781,15.9932,29500.0
2012-11-05 15:00:00,21.17,21.22,21.16,21.22,39400.0,15.9932,16.031,15.9857,16.031,39400.0
2012-11-05 15:30:00,21.22,21.24,21.19,21.22,128600.0,16.031,16.0461,16.0084,16.031,128600.0
2012-11-06 09:30:00,21.32,21.5,21.15,21.48,64800.0,16.1066,16.2425,15.9781,16.2274,64800.0
2012-11-06 10:00:00,21.48,21.53,21.43,21.45,88300.0,16.2274,16.2652,16.1897,16.2048,88300.0
2012-11-06 10:30:00,21.45,21.45,21.35,21.37,137700.0,16.2048,16.2048,16.1292,16.1443,137700.0
2012-11-06 11:00:00,21.37,21.37,21.33,21.35,55000.0,16.1443,16.1443,16.1141,16.1292,55000.0
2012-11-06 11:30:00,21.35,21.41,21.34,21.39,102300.0,16.1292,16.1746,16.1217,16.1594,102300.0
2012-11-06 12:00:00,21.38,21.44,21.38,21.42,83300.0,16.1519,16.1972,16.1519,16.1821,83300.0
2012-11-06 12:30:00,21.42,21.44,21.42,21.44,66500.0,16.1821,16.1972,16.1821,16.1972,66500.0
2012-11-06 13:00:00,21.44,21.46,21.39,21.46,52100.0,16.1972,16.2123,16.1594,16.2123,52100.0
2012-11-06 13:30:00,21.45,21.46,21.43,21.45,57400.0,16.2048,16.2123,16.1897,16.2048,57400.0
2012-11-06 14:00:00,21.45,21.48,21.44,21.48,41900.0,16.2048,16.2274,16.1972,16.2274,41900.0
2012-11-06 14:30:00,21.47,21.49,21.46,21.47,76300.0,16.2199,16.235,16.2123,16.2199,76300.0
2012-11-06 15:00:00,21.46,21.48,21.46,21.48,74900.0,16.2123,16.2274,16.2123,16.2274,74900.0
2012-11-06 15:30:00,21.49,21.5,21.44,21.5,226300.0,16.235,16.2425,16.1972,16.2425,226300.0
2012-11-07 09:30:00,21.15,21.16,20.89,20.92,82900.0,16.0554,16.063,15.858,15.8808,82900.0
2012-11-07 10:00:00,20.92,20.95,20.77,20.81,154600.0,15.8808,15.9035,15.7669,15.7973,154600.0
2012-11-07 10:30:00,20.8,20.86,20.73,20.74,71500.0,15.7897,15.8352,15.7365,15.7441,71500.0
2012-11-07 11:00:00,20.75,20.82,20.57,20.59,91600.0,15.7517,15.8049,15.6151,15.6303,91600.0
2012-11-07 11:30:00,20.59,20.73,20.58,20.7,101600.0,15.6303,15.7365,15.6227,15.7138,101600.0
2012-11-07 12:00:00,20.7,20.83,20.69,20.82,94400.0,15.7138,15.8124,15.7062,15.8049,94400.0
2012-11-07 12:30:00,20.82,20.85,20.8,20.82,21000.0,15.8049,15.8276,15.7897,15.8049,21000.0
2012-11-07 13:00:00,20.81,20.87,20.8,20.8,26000.0,15.7973,15.8428,15.7897,15.7897,26000.0
2012-11-07 13:30:00,20.8,20.84,20.77,20.8,35200.0,15.7897,15.82,15.7669,15.7897,35200.0
2012-11-07 14:00:00,20.8,20.84,20.8,20.82,59100.0,15.7897,15.82,15.7897,15.8049,59100.0
2012-11-07 14:30:00,20.82,20.83,20.79,20.8,72300.0,15.8049,15.8124,15.7821,15.7897,72300.0
2012-11-07 15:00:00,20.8,20.83,20.78,20.81,82600.0,15.7897,15.8124,15.7745,15.7973,82600.0
2012-11-07 15:30:00,20.8,20.81,20.68,20.7,189600.0,15.7897,15.7973,15.6986,15.7138,189600.0
2012-11-08 09:30:00,20.73,20.95,20.65,20.84,64800.0,15.7365,15.9035,15.6758,15.82,64800.0
2012-11-08 10:00:00,20.83,20.88,20.74,20.85,64500.0,15.8124,15.8504,15.7441,15.8276,64500.0
2012-11-08 10:30:00,20.85,20.89,20.79,20.8,86500.0,15.8276,15.858,15.7821,15.7897,86500.0
2012-11-08 11:00:00,20.81,20.83,20.73,20.77,114400.0,15.7973,15.8124,15.7365,15.7669,114400.0
2012-11-08 11:30:00,20.76,20.79,20.72,20.74,46800.0,15.7593,15.7821,15.7289,15.7441,46800.0
2012-11-08 12:00:00,20.74,20.74,20.69,20.72,32900.0,15.7441,15.7441,15.7062,15.7289,32900.0
2012-11-08 12:30:00,20.71,20.71,20.66,20.67,30400.0,15.7214,15.7214,15.6834,15.691,30400.0
2012-11-08 13:00:00,20.68,20.69,20.57,20.61,39400.0,15.6986,15.7062,15.6151,15.6454,39400.0
2012-11-08 13:30:00,20.6,20.61,20.55,20.56,38800.0,15.6378,15.6454,15.5999,15.6075,38800.0
2012-11-08 14:00:00,20.56,20.56,20.5,20.51,35300.0,15.6075,15.6075,15.5619,15.5695,35300.0
2012-11-08 14:30:00,20.51,20.53,20.5,20.51,68300.0,15.5695,15.5847,15.5619,15.5695,68300.0
2012-11-08 15:00:00,20.5,20.53,20.44,20.44,141000.0,15.5619,15.5847,15.5164,15.5164,141000.0
2012-11-08 15:30:00,20.45,20.45,20.35,20.38,190600.0,15.524,15.524,15.4481,15.4708,190600.0
2012-11-09 09:30:00,20.35,20.63,20.26,20.6,150900.0,15.4481,15.6606,15.3797,15.6378,150900.0
2012-11-09 10:00:00,20.6,20.92,20.6,20.91,189200.0,15.6378,15.8808,15.6378,15.8732,189200.0
2012-11-09 10:30:00,20.9,20.93,20.85,20.89,121000.0,15.8656,15.8884,15.8276,15.858,121000.0
2012-11-09 11:00:00,20.88,20.94,20.87,20.92,94500.0,15.8504,15.8959,15.8428,15.8808,94500.0
2012-11-09 11:30:00,20.92,20.98,20.9,20.95,86300.0,15.8808,15.9263,15.8656,15.9035,86300.0
2012-11-09 12:00:00,20.94,20.95,20.89,20.89,62800.0,15.8959,15.9035,15.858,15.858,62800.0
2012-11-09 12:30:00,20.89,20.89,20.85,20.85,50200.0,15.858,15.858,15.8276,15.8276,50200.0
2012-11-09 13:00:00,20.85,20.89,20.77,20.78,89000.0,15.8276,15.858,15.7669,15.7745,89000.0
2012-11-09 13:30:00,20.78,20.84,20.77,20.83,73200.0,15.7745,15.82,15.7669,15.8124,73200.0
2012-11-09 14:00:00,20.82,20.86,20.78,20.86,64000.0,15.8049,15.8352,15.7745,15.8352,64000.0
2012-11-09 14:30:00,20.86,20.92,20.85,20.85,65600.0,15.8352,15.8808,15.8276,15.8276,65600.0
2012-11-09 15:00:00,20.85,20.87,20.82,20.83,78600.0,15.8276,15.8428,15.8049,15.8124,78600.0
2012-11-09 15:30:00,20.83,20.9,20.83,20.84,213700.0,15.8124,15.8656,15.8124,15.82,213700.0
2012-11-12 09:30:00,20.87,20.95,20.73,20.78,38100.0,15.8428,15.9035,15.7365,15.7745,38100.0
2012-11-12 10:00:00,20.78,20.79,20.64,20.65,44300.0,15.7745,15.7821,15.6682,15.6758,44300.0
2012-11-12 10:30:00,20.66,20.66,20.47,20.48,93600.0,15.6834,15.6834,15.5392,15.5468,93600.0
2012-11-12 11:00:00,20.48,20.5,20.47,20.5,18600.0,15.5468,15.5619,15.5392,15.5619,18600.0
2012-11-12 11:30:00,20.52,20.52,20.45,20.45,20900.0,15.5771,15.5771,15.524,15.524,20900.0
2012-11-12 12:00:00,20.45,20.49,20.43,20.48,15700.0,15.524,15.5543,15.5088,15.5468,15700.0
2012-11-12 12:30:00,20.47,20.5,20.46,20.48,20900.0,15.5392,15.5619,15.5316,15.5468,20900.0
2012-11-12 13:00:00,20.49,20.57,20.49,20.55,25800.0,15.5543,15.6151,15.5543,15.5999,25800.0
2012-11-12 13:30:00,20.55,20.55,20.49,20.49,27000.0,15.5999,15.5999,15.5543,15.5543,27000.0
2012-11-12 14:00:00,20.49,20.5,20.45,20.47,30400.0,15.5543,15.5619,15.524,15.5392,30400.0
2012-11-12 14:30:00,20.48,20.5,20.46,20.49,38800.0,15.5468,15.5619,15.5316,15.5543,38800.0
2012-11-12 15:00:00,20.49,20.5,20.48,20.48,48100.0,15.5543,15.5619,15.5468,15.5468,48100.0
2012-11-12 15:30:00,20.49,20.53,20.48,20.51,159300.0,15.5543,15.5847,15.5468,15.5695,159300.0
2012-11-13 09:30:00,20.38,20.58,20.38,20.54,35200.0,15.4708,15.6227,15.4708,15.5923,35200.0
2012-11-13 10:00:00,20.54,20.62,20.5,20.52,58200.0,15.5923,15.653,15.5619,15.5771,58200.0
2012-11-13 10:30:00,20.51,20.57,20.42,20.56,44600.0,15.5695,15.6151,15.5012,15.6075,44600.0
2012-11-13 11:00:00,20.56,20.58,20.51,20.52,23000.0,15.6075,15.6227,15.5695,15.5771,23000.0
2012-11-13 11:30:00,20.52,20.55,20.44,20.47,19100.0,15.5771,15.5999,15.5164,15.5392,19100.0
2012-11-13 12:00:00,20.48,20.49,20.41,20.42,26500.0,15.5468,15.5543,15.4936,15.5012,26500.0
2012-11-13 12:30:00,20.41,20.41,20.36,20.38,20600.0,15.4936,15.4936,15.4557,15.4708,20600.0
2012-11-13 13:00:00,20.38,20.43,20.37,20.37,24100.0,15.4708,15.5088,15.4632,15.4632,24100.0
2012-11-13 13:30:00,20.36,20.38,20.34,20.38,26200.0,15.4557,15.4708,15.4405,15.4708,26200.0
2012-11-13 14:00:00,20.38,20.39,20.33,20.37,29300.0,15.4708,15.4784,15.4329,15.4632,29300.0
2012-11-13 14:30:00,20.36,20.36,20.3,20.32,25200.0,15.4557,15.4557,15.4101,15.4253,25200.0
2012-11-13 15:00:00,20.32,20.33,20.19,20.25,54800.0,15.4253,15.4329,15.3266,15.3722,54800.0
2012-11-13 15:30:00,20.26,20.27,20.2,20.23,143900.0,15.3797,15.3873,15.3342,15.357,143900.0
2012-11-14 09:30:00,20.23,20.23,20.02,20.07,37000.0,15.357,15.357,15.1976,15.2355,37000.0
2012-11-14 10:00:00,20.06,20.11,20.03,20.03,69100.0,15.2279,15.2659,15.2051,15.2051,69100.0
2012-11-14 10:30:00,20.03,20.04,19.93,19.97,111800.0,15.2051,15.2127,15.1292,15.1596,111800.0
2012-11-14 11:00:00,19.96,20.0,19.93,20.0,37500.0,15.152,15.1824,15.1292,15.1824,37500.0
2012-11-14 11:30:00,20.01,20.01,19.95,20.0,38800.0,15.19,15.19,15.1444,15.1824,38800.0
2012-11-14 12:00:00,20.01,20.01,19.91,19.93,53500.0,15.19,15.19,15.1141,15.1292,53500.0
2012-11-14 12:30:00,19.93,19.95,19.9,19.93,21700.0,15.1292,15.1444,15.1065,15.1292,21700.0
2012-11-14 13:00:00,19.92,19.93,19.88,19.9,19200.0,15.1216,15.1292,15.0913,15.1065,19200.0
2012-11-14 13:30:00,19.9,19.97,19.89,19.95,29600.0,15.1065,15.1596,15.0989,15.1444,29600.0
2012-11-14 14:00:00,19.96,20.01,19.88,19.92,44400.0,15.152,15.19,15.0913,15.1216,44400.0
2012-11-14 14:30:00,19.92,19.93,19.88,19.88,62200.0,15.1216,15.1292,15.0913,15.0913,62200.0
2012-11-14 15:00:00,19.88,19.88,19.8,19.84,83500.0,15.0913,15.0913,15.0306,15.0609,83500.0
2012-11-14 15:30:00,19.83,19.86,19.68,19.7,186600.0,15.0533,15.0761,14.9395,14.9546,186600.0
2012-11-15 09:30:00,20.08,20.26,19.94,19.97,155600.0,15.2431,15.3797,15.1368,15.1596,155600.0
2012-11-15 10:00:00,19.97,20.14,19.91,20.08,119000.0,15.1596,15.2887,15.1141,15.2431,119000.0
2012-11-15 10:30:00,20.08,20.14,20.04,20.06,56700.0,15.2431,15.2887,15.2127,15.2279,56700.0
2012-11-15 11:00:00,20.05,20.06,19.99,20.01,59400.0,15.2203,15.2279,15.1748,15.19,59400.0
2012-11-15 11:30:00,20.02,20.08,19.98,20.07,58100.0,15.1976,15.2431,15.1672,15.2355,58100.0
2012-11-15 12:00:00,20.07,20.07,20.02,20.03,24700.0,15.2355,15.2355,15.1976,15.2051,24700.0
2012-11-15 12:30:00,20.02,20.06,20.01,20.02,26700.0,15.1976,15.2279,15.19,15.1976,26700.0
2012-11-15 13:00:00,20.02,20.14,20.01,20.12,39700.0,15.1976,15.2887,15.19,15.2735,39700.0
2012-11-15 13:30:00,20.13,20.14,20.08,20.13,92000.0,15.2811,15.2887,15.2431,15.2811,92000.0
2012-11-15 14:00:00,20.12,20.13,20.06,20.1,100000.0,15.2735,15.2811,15.2279,15.2583,100000.0
2012-11-15 14:30:00,20.09,20.11,20.07,20.09,77800.0,15.2507,15.2659,15.2355,15.2507,77800.0
2012-11-15 15:00:00,20.09,20.11,20.04,20.09,123800.0,15.2507,15.2659,15.2127,15.2507,123800.0
2012-11-15 15:30:00,20.08,20.18,20.05,20.14,220100.0,15.2431,15.319,15.2203,15.2887,220100.0
2012-11-16 09:30:00,20.16,20.39,20.02,20.09,61400.0,15.3038,15.4784,15.1976,15.2507,61400.0
2012-11-16 10:00:00,20.09,20.12,19.95,20.08,107200.0,15.2507,15.2735,15.1444,15.2431,107200.0
2012-11-16 10:30:00,20.09,20.14,20.04,20.04,37600.0,15.2507,15.2887,15.2127,15.2127,37600.0
2012-11-16 11:00:00,20.04,20.07,19.95,19.97,49400.0,15.2127,15.2355,15.1444,15.1596,49400.0
2012-11-16 11:30:00,19.96,20.17,19.96,20.17,110700.0,15.152,15.3114,15.152,15.3114,110700.0
2012-11-16 12:00:00,20.19,20.25,20.17,20.21,85500.0,15.3266,15.3722,15.3114,15.3418,85500.0
2012-11-16 12:30:00,20.21,20.26,20.19,20.23,67800.0,15.3418,15.3797,15.3266,15.357,67800.0
2012-11-16 13:00:00,20.22,20.28,20.22,20.28,76700.0,15.3494,15.3949,15.3494,15.3949,76700.0
2012-11-16 13:30:00,20.28,20.33,20.24,20.32,104700.0,15.3949,15.4329,15.3646,15.4253,104700.0
2012-11-16 14:00:00,20.31,20.31,20.27,20.28,65600.0,15.4177,15.4177,15.3873,15.3949,65600.0
2012-11-16 14:30:00,20.28,20.3,20.25,20.3,55200.0,15.3949,15.4101,15.3722,15.4101,55200.0
2012-11-16 15:00:00,20.29,20.33,20.24,20.32,56600.0,15.4025,15.4329,15.3646,15.4253,56600.0
2012-11-16 15:30:00,20.32,20.38,20.31,20.36,187500.0,15.4253,15.4708,15.4177,15.4557,187500.0
2012-11-19 09:30:00,20.57,20.78,20.54,20.72,109000.0,15.6151,15.7745,15.5923,15.7289,109000.0
2012-11-19 10:00:00,20.73,20.75,20.61,20.63,57100.0,15.7365,15.7517,15.6454,15.6606,57100.0
2012-11-19 10:30:00,20.64,20.7,20.61,20.63,48300.0,15.6682,15.7138,15.6454,15.6606,48300.0
2012-11-19 11:00:00,20.64,20.68,20.58,20.58,75100.0,15.6682,15.6986,15.6227,15.6227,75100.0
2012-11-19 11:30:00,20.58,20.67,20.56,20.67,114700.0,15.6227,15.691,15.6075,15.691,114700.0
2012-11-19 12:00:00,20.67,20.77,20.66,20.77,43200.0,15.691,15.7669,15.6834,15.7669,43200.0
2012-11-19 12:30:00,20.77,20.77,20.72,20.74,46100.0,15.7669,15.7669,15.7289,15.7441,46100.0
2012-11-19 13:00:00,20.73,20.77,20.71,20.75,54500.0,15.7365,15.7669,15.7214,15.7517,54500.0
2012-11-19 13:30:00,20.75,20.77,20.74,20.76,38100.0,15.7517,15.7669,15.7441,15.7593,38100.0
2012-11-19 14:00:00,20.75,20.77,20.68,20.7,462600.0,15.7517,15.7669,15.6986,15.7138,462600.0
2012-11-19 14:30:00,20.71,20.76,20.68,20.76,126700.0,15.7214,15.7593,15.6986,15.7593,126700.0
2012-11-19 15:00:00,20.75,20.77,20.73,20.75,66900.0,15.7517,15.7669,15.7365,15.7517,66900.0
2012-11-19 15:30:00,20.75,20.8,20.74,20.79,179700.0,15.7517,15.7897,15.7441,15.7821,179700.0
2012-11-20 09:30:00,20.8,20.8,20.56,20.79,122000.0,15.7897,15.7897,15.6075,15.7821,122000.0
2012-11-20 10:00:00,20.79,20.9,20.79,20.86,73900.0,15.7821,15.8656,15.7821,15.8352,73900.0
2012-11-20 10:30:00,20.88,21.07,20.88,21.0,56600.0,15.8504,15.9946,15.8504,15.9415,56600.0
2012-11-20 11:00:00,21.0,21.08,20.96,21.06,71700.0,15.9415,16.0022,15.9111,15.987,71700.0
2012-11-20 11:30:00,21.05,21.08,21.01,21.05,24600.0,15.9795,16.0022,15.9491,15.9795,24600.0
2012-11-20 12:00:00,21.05,21.09,21.03,21.07,16600.0,15.9795,16.0098,15.9643,15.9946,16600.0
2012-11-20 12:30:00,21.07,21.07,21.02,21.04,13000.0,15.9946,15.9946,15.9567,15.9719,13000.0
2012-11-20 13:00:00,21.03,21.03,20.92,21.01,79500.0,15.9643,15.9643,15.8808,15.9491,79500.0
2012-11-20 13:30:00,21.0,21.04,21.0,21.04,19700.0,15.9415,15.9719,15.9415,15.9719,19700.0
2012-11-20 14:00:00,21.03,21.06,20.99,21.05,27800.0,15.9643,15.987,15.9339,15.9795,27800.0
2012-11-20 14:30:00,21.04,21.04,20.95,20.97,33800.0,15.9719,15.9719,15.9035,15.9187,33800.0
2012-11-20 15:00:00,20.98,21.01,20.93,20.95,43500.0,15.9263,15.9491,15.8884,15.9035,43500.0
2012-11-20 15:30:00,20.96,21.04,20.95,21.04,123000.0,15.9111,15.9719,15.9035,15.9719,123000.0
2012-11-21 09:30:00,21.05,21.08,20.94,21.05,34400.0,15.9795,16.0022,15.8959,15.9795,34400.0
2012-11-21 10:00:00,21.05,21.07,20.99,21.01,56700.0,15.9795,15.9946,15.9339,15.9491,56700.0
2012-11-21 10:30:00,21.0,21.03,20.97,21.02,42700.0,15.9415,15.9643,15.9187,15.9567,42700.0
2012-11-21 11:00:00,21.01,21.02,20.98,21.01,55100.0,15.9491,15.9567,15.9263,15.9491,55100.0
2012-11-21 11:30:00,21.02,21.03,20.98,21.01,60300.0,15.9567,15.9643,15.9263,15.9491,60300.0
2012-11-21 12:00:00,21.01,21.04,21.0,21.04,21300.0,15.9491,15.9719,15.9415,15.9719,21300.0
2012-11-21 12:30:00,21.04,21.1,21.03,21.04,38300.0,15.9719,16.0174,15.9643,15.9719,38300.0
2012-11-21 13:00:00,21.05,21.05,21.02,21.03,9100.0,15.9795,15.9795,15.9567,15.9643,9100.0
2012-11-21 13:30:00,21.03,21.07,21.02,21.06,21700.0,15.9643,15.9946,15.9567,15.987,21700.0
2012-11-21 14:00:00,21.06,21.08,21.05,21.08,29600.0,15.987,16.0022,15.9795,16.0022,29600.0
2012-11-21 14:30:00,21.07,21.09,21.06,21.08,31600.0,15.9946,16.0098,15.987,16.0022,31600.0
2012-11-21 15:00:00,21.08,21.11,21.08,21.11,37200.0,16.0022,16.025,16.0022,16.025,37200.0
2012-11-21 15:30:00,21.11,21.15,21.1,21.14,110300.0,16.025,16.0554,16.0174,16.0478,110300.0
2012-11-23 09:30:00,21.21,21.35,21.16,21.35,65700.0,16.1009,16.2072,16.063,16.2072,65700.0
2012-11-23 10:00:00,21.35,21.47,21.33,21.43,58400.0,16.2072,16.2983,16.192,16.2679,58400.0
2012-11-23 10:30:00,21.43,21.52,21.43,21.5,43400.0,16.2679,16.3362,16.2679,16.3211,43400.0
2012-11-23 11:00:00,21.49,21.56,21.48,21.52,22000.0,16.3135,16.3666,16.3059,16.3362,22000.0
2012-11-23 11:30:00,21.51,21.64,21.5,21.64,49700.0,16.3286,16.4273,16.3211,16.4273,49700.0
2012-11-23 12:00:00,21.63,21.67,21.58,21.64,72500.0,16.4197,16.4501,16.3818,16.4273,72500.0
2012-11-23 12:30:00,21.63,21.76,21.57,21.76,106000.0,16.4197,16.5184,16.3742,16.5184,106000.0
2012-11-26 09:30:00,21.69,21.69,21.36,21.54,76000.0,16.4653,16.4653,16.2148,16.3514,76000.0
2012-11-26 10:00:00,21.55,21.59,21.43,21.45,191800.0,16.359,16.3894,16.2679,16.2831,191800.0
2012-11-26 10:30:00,21.45,21.48,21.41,21.44,57500.0,16.2831,16.3059,16.2527,16.2755,57500.0
2012-11-26 11:00:00,21.45,21.46,21.37,21.4,108600.0,16.2831,16.2907,16.2224,16.2451,108600.0
2012-11-26 11:30:00,21.4,21.58,21.4,21.57,170100.0,16.2451,16.3818,16.2451,16.3742,170100.0
2012-11-26 12:00:00,21.57,21.61,21.56,21.6,33200.0,16.3742,16.4046,16.3666,16.397,33200.0
2012-11-26 12:30:00,21.61,21.65,21.58,21.63,63200.0,16.4046,16.4349,16.3818,16.4197,63200.0
2012-11-26 13:00:00,21.63,21.69,21.62,21.65,47400.0,16.4197,16.4653,16.4121,16.4349,47400.0
2012-11-26 13:30:00,21.65,21.67,21.61,21.62,129200.0,16.4349,16.4501,16.4046,16.4121,129200.0
2012-11-26 14:00:00,21.63,21.67,21.62,21.64,132500.0,16.4197,16.4501,16.4121,16.4273,132500.0
2012-11-26 14:30:00,21.63,21.66,21.59,21.64,46600.0,16.4197,16.4425,16.3894,16.4273,46600.0
2012-11-26 15:00:00,21.64,21.68,21.63,21.65,66300.0,16.4273,16.4577,16.4197,16.4349,66300.0
2012-11-26 15:30:00,21.65,21.8,21.64,21.8,233500.0,16.4349,16.5488,16.4273,16.5488,233500.0
2012-11-27 09:30:00,21.73,21.87,21.67,21.82,70900.0,16.4957,16.6019,16.4501,16.564,70900.0
2012-11-27 10:00:00,21.84,21.84,21.55,21.56,122100.0,16.5792,16.5792,16.359,16.3666,122100.0
2012-11-27 10:30:00,21.55,21.57,21.48,21.57,63300.0,16.359,16.3742,16.3059,16.3742,63300.0
2012-11-27 11:00:00,21.57,21.58,21.5,21.51,29900.0,16.3742,16.3818,16.3211,16.3286,29900.0
2012-11-27 11:30:00,21.51,21.57,21.45,21.46,64500.0,16.3286,16.3742,16.2831,16.2907,64500.0
2012-11-27 12:00:00,21.46,21.48,21.4,21.43,60300.0,16.2907,16.3059,16.2451,16.2679,60300.0
2012-11-27 12:30:00,21.43,21.44,21.4,21.43,40300.0,16.2679,16.2755,16.2451,16.2679,40300.0
2012-11-27 13:00:00,21.43,21.44,21.38,21.4,50100.0,16.2679,16.2755,16.23,16.2451,50100.0
2012-11-27 13:30:00,21.4,21.44,21.38,21.41,33500.0,16.2451,16.2755,16.23,16.2527,33500.0
2012-11-27 14:00:00,21.41,21.46,21.39,21.39,35200.0,16.2527,16.2907,16.2376,16.2376,35200.0
2012-11-27 14:30:00,21.38,21.41,21.37,21.4,57400.0,16.23,16.2527,16.2224,16.2451,57400.0
2012-11-27 15:00:00,21.39,21.42,21.37,21.38,131200.0,16.2376,16.2603,16.2224,16.23,131200.0
2012-11-27 15:30:00,21.39,21.39,21.29,21.31,144900.0,16.2376,16.2376,16.1616,16.1768,144900.0
2012-11-28 09:30:00,21.19,21.25,20.96,20.97,66400.0,16.0857,16.1313,15.9111,15.9187,66400.0
2012-11-28 10:00:00,20.97,21.15,20.82,21.11,125400.0,15.9187,16.0554,15.8049,16.025,125400.0
2012-11-28 10:30:00,21.11,21.35,21.11,21.26,102700.0,16.025,16.2072,16.025,16.1389,102700.0
2012-11-28 11:00:00,21.25,21.34,21.23,21.33,39200.0,16.1313,16.1996,16.1161,16.192,39200.0
2012-11-28 11:30:00,21.33,21.34,21.21,21.23,29100.0,16.192,16.1996,16.1009,16.1161,29100.0
2012-11-28 12:00:00,21.22,21.29,21.13,21.23,62200.0,16.1085,16.1616,16.0402,16.1161,62200.0
2012-11-28 12:30:00,21.24,21.29,21.21,21.22,26800.0,16.1237,16.1616,16.1009,16.1085,26800.0
2012-11-28 13:00:00,21.21,21.21,21.15,21.19,13300.0,16.1009,16.1009,16.0554,16.0857,13300.0
2012-11-28 13:30:00,21.19,21.2,21.13,21.14,33100.0,16.0857,16.0933,16.0402,16.0478,33100.0
2012-11-28 14:00:00,21.14,21.17,21.13,21.16,33300.0,16.0478,16.0705,16.0402,16.063,33300.0
2012-11-28 14:30:00,21.15,21.17,21.13,21.14,24500.0,16.0554,16.0705,16.0402,16.0478,24500.0
2012-11-28 15:00:00,21.14,21.24,21.13,21.24,37200.0,16.0478,16.1237,16.0402,16.1237,37200.0
2012-11-28 15:30:00,21.23,21.27,21.19,21.23,81800.0,16.1161,16.1465,16.0857,16.1161,81800.0
2012-11-29 09:30:00,21.34,21.41,21.14,21.37,30000.0,16.1996,16.2527,16.0478,16.2224,30000.0
2012-11-29 10:00:00,21.38,21.39,21.24,21.34,41100.0,16.23,16.2376,16.1237,16.1996,41100.0
2012-11-29 10:30:00,21.34,21.41,21.32,21.4,31400.0,16.1996,16.2527,16.1844,16.2451,31400.0
2012-11-29 11:00:00,21.39,21.41,21.33,21.37,42000.0,16.2376,16.2527,16.192,16.2224,42000.0
2012-11-29 11:30:00,21.38,21.41,21.24,21.28,45800.0,16.23,16.2527,16.1237,16.154,45800.0
2012-11-29 12:00:00,21.29,21.35,21.25,21.34,90200.0,16.1616,16.2072,16.1313,16.1996,90200.0
2012-11-29 12:30:00,21.33,21.33,21.24,21.26,23200.0,16.192,16.192,16.1237,16.1389,23200.0
2012-11-29 13:00:00,21.26,21.28,21.21,21.22,23500.0,16.1389,16.154,16.1009,16.1085,23500.0
2012-11-29 13:30:00,21.23,21.35,21.22,21.35,55900.0,16.1161,16.2072,16.1085,16.2072,55900.0
2012-11-29 14:00:00,21.35,21.43,21.35,21.41,80600.0,16.2072,16.2679,16.2072,16.2527,80600.0
2012-11-29 14:30:00,21.42,21.48,21.41,21.46,55700.0,16.2603,16.3059,16.2527,16.2907,55700.0
2012-11-29 15:00:00,21.46,21.46,21.35,21.4,47300.0,16.2907,16.2907,16.2072,16.2451,47300.0
2012-11-29 15:30:00,21.4,21.45,21.39,21.45,99500.0,16.2451,16.2831,16.2376,16.2831,99500.0
2012-11-30 09:30:00,21.46,21.46,21.35,21.41,14700.0,16.2907,16.2907,16.2072,16.2527,14700.0
2012-11-30 10:00:00,21.41,21.42,21.31,21.32,38600.0,16.2527,16.2603,16.1768,16.1844,38600.0
2012-11-30 10:30:00,21.33,21.43,21.33,21.43,48500.0,16.192,16.2679,16.192,16.2679,48500.0
2012-11-30 11:00:00,21.42,21.43,21.35,21.38,13500.0,16.2603,16.2679,16.2072,16.23,13500.0
2012-11-30 11:30:00,21.37,21.41,21.33,21.36,57000.0,16.2224,16.2527,16.192,16.2148,57000.0
2012-11-30 12:00:00,21.36,21.4,21.33,21.39,47500.0,16.2148,16.2451,16.192,16.2376,47500.0
2012-11-30 12:30:00,21.39,21.4,21.34,21.37,21300.0,16.2376,16.2451,16.1996,16.2224,21300.0
2012-11-30 13:00:00,21.37,21.38,21.34,21.36,14200.0,16.2224,16.23,16.1996,16.2148,14200.0
2012-11-30 13:30:00,21.36,21.37,21.32,21.33,31800.0,16.2148,16.2224,16.1844,16.192,31800.0
2012-11-30 14:00:00,21.32,21.33,21.22,21.23,81100.0,16.1844,16.192,16.1085,16.1161,81100.0
2012-11-30 14:30:00,21.23,21.23,21.19,21.2,27400.0,16.1161,16.1161,16.0857,16.0933,27400.0
2012-11-30 15:00:00,21.19,21.23,21.18,21.2,36800.0,16.0857,16.1161,16.0781,16.0933,36800.0
2012-11-30 15:30:00,21.21,21.23,21.09,21.14,379300.0,16.1009,16.1161,16.0098,16.0478,379300.0
2012-12-03 09:30:00,21.27,21.35,21.13,21.21,48600.0,16.1465,16.2072,16.0402,16.1009,48600.0
2012-12-03 10:00:00,21.18,21.22,21.1,21.19,62600.0,16.0781,16.1085,16.0174,16.0857,62600.0
2012-12-03 10:30:00,21.19,21.23,21.18,21.18,32500.0,16.0857,16.1161,16.0781,16.0781,32500.0
2012-12-03 11:00:00,21.18,21.21,21.15,21.19,17400.0,16.0781,16.1009,16.0554,16.0857,17400.0
2012-12-03 11:30:00,21.18,21.22,21.17,21.22,44200.0,16.0781,16.1085,16.0705,16.1085,44200.0
2012-12-03 12:00:00,21.22,21.22,21.2,21.2,34400.0,16.1085,16.1085,16.0933,16.0933,34400.0
2012-12-03 12:30:00,21.21,21.21,21.18,21.18,27400.0,16.1009,16.1009,16.0781,16.0781,27400.0
2012-12-03 13:00:00,21.18,21.18,21.13,21.15,50600.0,16.0781,16.0781,16.0402,16.0554,50600.0
2012-12-03 13:30:00,21.16,21.16,21.1,21.12,50400.0,16.063,16.063,16.0174,16.0326,50400.0
2012-12-03 14:00:00,21.12,21.21,21.12,21.21,32700.0,16.0326,16.1009,16.0326,16.1009,32700.0
2012-12-03 14:30:00,21.21,21.21,21.15,21.21,83400.0,16.1009,16.1009,16.0554,16.1009,83400.0
2012-12-03 15:00:00,21.21,21.21,21.11,21.18,77900.0,16.1009,16.1009,16.025,16.0781,77900.0
2012-12-03 15:30:00,21.18,21.21,21.17,21.21,163200.0,16.0781,16.1009,16.0705,16.1009,163200.0
2012-12-04 09:30:00,21.19,21.22,21.01,21.19,58000.0,16.0857,16.1085,15.9491,16.0857,58000.0
2012-12-04 10:00:00,21.2,21.21,21.03,21.03,41200.0,16.0933,16.1009,15.9643,15.9643,41200.0
2012-12-04 10:30:00,21.04,21.04,20.88,20.9,89600.0,15.9719,15.9719,15.8504,15.8656,89600.0
2012-12-04 11:00:00,20.91,20.92,20.83,20.85,82600.0,15.8732,15.8808,15.8124,15.8276,82600.0
2012-12-04 11:30:00,20.84,20.92,20.84,20.92,47000.0,15.82,15.8808,15.82,15.8808,47000.0
2012-12-04 12:00:00,20.93,20.94,20.87,20.92,137800.0,15.8884,15.8959,15.8428,15.8808,137800.0
2012-12-04 12:30:00,20.91,20.97,20.89,20.94,27700.0,15.8732,15.9187,15.858,15.8959,27700.0
2012-12-04 13:00:00,20.94,20.95,20.88,20.95,30700.0,15.8959,15.9035,15.8504,15.9035,30700.0
2012-12-04 13:30:00,20.94,20.99,20.93,20.96,77200.0,15.8959,15.9339,15.8884,15.9111,77200.0
2012-12-04 14:00:00,20.97,20.99,20.95,20.98,18300.0,15.9187,15.9339,15.9035,15.9263,18300.0
2012-12-04 14:30:00,20.98,21.02,20.97,20.98,46300.0,15.9263,15.9567,15.9187,15.9263,46300.0
2012-12-04 15:00:00,20.98,21.04,20.98,21.01,59700.0,15.9263,15.9719,15.9263,15.9491,59700.0
2012-12-04 15:30:00,21.01,21.04,20.97,21.01,133400.0,15.9491,15.9719,15.9187,15.9491,133400.0
2012-12-05 09:30:00,21.13,21.23,21.04,21.15,18800.0,16.0402,16.1161,15.9719,16.0554,18800.0
2012-12-05 10:00:00,21.16,21.19,21.08,21.13,55800.0,16.063,16.0857,16.0022,16.0402,55800.0
2012-12-05 10:30:00,21.13,21.16,21.03,21.05,56300.0,16.0402,16.063,15.9643,15.9795,56300.0
2012-12-05 11:00:00,21.05,21.2,21.05,21.18,20600.0,15.9795,16.0933,15.9795,16.0781,20600.0
2012-12-05 11:30:00,21.18,21.23,21.13,21.19,83200.0,16.0781,16.1161,16.0402,16.0857,83200.0
2012-12-05 12:00:00,21.19,21.27,21.19,21.24,28300.0,16.0857,16.1465,16.0857,16.1237,28300.0
2012-12-05 12:30:00,21.23,21.33,21.23,21.26,86400.0,16.1161,16.192,16.1161,16.1389,86400.0
2012-12-05 13:00:00,21.26,21.26,21.21,21.21,47300.0,16.1389,16.1389,16.1009,16.1009,47300.0
2012-12-05 13:30:00,21.2,21.24,21.2,21.21,27700.0,16.0933,16.1237,16.0933,16.1009,27700.0
2012-12-05 14:00:00,21.21,21.26,21.07,21.09,116600.0,16.1009,16.1389,15.9946,16.0098,116600.0
2012-12-05 14:30:00,21.09,21.15,21.09,21.11,28300.0,16.0098,16.0554,16.0098,16.025,28300.0
2012-12-05 15:00:00,21.1,21.16,21.09,21.11,30300.0,16.0174,16.063,16.0098,16.025,30300.0
2012-12-05 15:30:00,21.11,21.13,21.0,21.05,83300.0,16.025,16.0402,15.9415,15.9795,83300.0
2012-12-06 09:30:00,21.07,21.19,21.07,21.15,25400.0,15.9946,16.0857,15.9946,16.0554,25400.0
2012-12-06 10:00:00,21.14,21.25,21.1,21.25,144800.0,16.0478,16.1313,16.0174,16.1313,144800.0
2012-12-06 10:30:00,21.25,21.43,21.24,21.36,56200.0,16.1313,16.2679,16.1237,16.2148,56200.0
2012-12-06 11:00:00,21.36,21.37,21.34,21.37,24200.0,16.2148,16.2224,16.1996,16.2224,24200.0
2012-12-06 11:30:00,21.36,21.4,21.33,21.34,22300.0,16.2148,16.2451,16.192,16.1996,22300.0
2012-12-06 12:00:00,21.33,21.34,21.28,21.28,24800.0,16.192,16.1996,16.154,16.154,24800.0
2012-12-06 12:30:00,21.28,21.28,21.24,21.24,22500.0,16.154,16.154,16.1237,16.1237,22500.0
2012-12-06 13:00:00,21.23,21.28,21.21,21.27,21100.0,16.1161,16.154,16.1009,16.1465,21100.0
2012-12-06 13:30:00,21.26,21.28,21.25,21.28,15000.0,16.1389,16.154,16.1313,16.154,15000.0
2012-12-06 14:00:00,21.27,21.27,21.2,21.22,22800.0,16.1465,16.1465,16.0933,16.1085,22800.0
2012-12-06 14:30:00,21.21,21.26,21.21,21.25,81900.0,16.1009,16.1389,16.1009,16.1313,81900.0
2012-12-06 15:00:00,21.26,21.26,21.22,21.22,28000.0,16.1389,16.1389,16.1085,16.1085,28000.0
2012-12-06 15:30:00,21.22,21.28,21.22,21.27,88700.0,16.1085,16.154,16.1085,16.1465,88700.0
2012-12-07 09:30:00,21.31,21.39,21.24,21.29,29300.0,16.1768,16.2376,16.1237,16.1616,29300.0
2012-12-07 10:00:00,21.28,21.33,21.27,21.31,48800.0,16.154,16.192,16.1465,16.1768,48800.0
2012-12-07 10:30:00,21.3,21.32,21.25,21.31,38600.0,16.1692,16.1844,16.1313,16.1768,38600.0
2012-12-07 11:00:00,21.3,21.39,21.28,21.38,59700.0,16.1692,16.2376,16.154,16.23,59700.0
2012-12-07 11:30:00,21.37,21.4,21.34,21.35,23300.0,16.2224,16.2451,16.1996,16.2072,23300.0
2012-12-07 12:00:00,21.34,21.35,21.25,21.27,91700.0,16.1996,16.2072,16.1313,16.1465,91700.0
2012-12-07 12:30:00,21.26,21.27,21.23,21.24,30800.0,16.1389,16.1465,16.1161,16.1237,30800.0
2012-12-07 13:00:00,21.23,21.26,21.22,21.24,22300.0,16.1161,16.1389,16.1085,16.1237,22300.0
2012-12-07 13:30:00,21.23,21.23,21.16,21.17,69400.0,16.1161,16.1161,16.063,16.0705,69400.0
2012-12-07 14:00:00,21.17,21.19,21.17,21.17,13800.0,16.0705,16.0857,16.0705,16.0705,13800.0
2012-12-07 14:30:00,21.17,21.2,21.17,21.18,55500.0,16.0705,16.0933,16.0705,16.0781,55500.0
2012-12-07 15:00:00,21.17,21.21,21.17,21.21,33500.0,16.0705,16.1009,16.0705,16.1009,33500.0
2012-12-07 15:30:00,21.21,21.25,21.19,21.24,83800.0,16.1009,16.1313,16.0857,16.1237,83800.0
2012-12-10 09:30:00,21.21,21.32,21.14,21.18,23700.0,16.1009,16.1844,16.0478,16.0781,23700.0
2012-12-10 10:00:00,21.19,21.38,21.19,21.34,45400.0,16.0857,16.23,16.0857,16.1996,45400.0
2012-12-10 10:30:00,21.33,21.43,21.32,21.4,25000.0,16.192,16.2679,16.1844,16.2451,25000.0
2012-12-10 11:00:00,21.41,21.41,21.34,21.37,37500.0,16.2527,16.2527,16.1996,16.2224,37500.0
2012-12-10 11:30:00,21.37,21.46,21.37,21.42,20900.0,16.2224,16.2907,16.2224,16.2603,20900.0
2012-12-10 12:00:00,21.42,21.45,21.4,21.43,24500.0,16.2603,16.2831,16.2451,16.2679,24500.0
2012-12-10 12:30:00,21.43,21.47,21.43,21.43,14800.0,16.2679,16.2983,16.2679,16.2679,14800.0
2012-12-10 13:00:00,21.43,21.44,21.41,21.42,20500.0,16.2679,16.2755,16.2527,16.2603,20500.0
2012-12-10 13:30:00,21.42,21.42,21.34,21.34,12800.0,16.2603,16.2603,16.1996,16.1996,12800.0
2012-12-10 14:00:00,21.34,21.34,21.26,21.27,18600.0,16.1996,16.1996,16.1389,16.1465,18600.0
2012-12-10 14:30:00,21.28,21.28,21.21,21.24,27200.0,16.154,16.154,16.1009,16.1237,27200.0
2012-12-10 15:00:00,21.24,21.29,21.23,21.28,40100.0,16.1237,16.1616,16.1161,16.154,40100.0
2012-12-10 15:30:00,21.28,21.31,21.24,21.26,71400.0,16.154,16.1768,16.1237,16.1389,71400.0
2012-12-11 09:30:00,21.45,21.45,21.27,21.29,50400.0,16.2831,16.2831,16.1465,16.1616,50400.0
2012-12-11 10:00:00,21.29,21.31,21.23,21.29,50500.0,16.1616,16.1768,16.1161,16.1616,50500.0
2012-12-11 10:30:00,21.3,21.34,21.3,21.34,39600.0,16.1692,16.1996,16.1692,16.1996,39600.0
2012-12-11 11:00:00,21.33,21.44,21.32,21.42,50600.0,16.192,16.2755,16.1844,16.2603,50600.0
2012-12-11 11:30:00,21.42,21.45,21.4,21.44,46700.0,16.2603,16.2831,16.2451,16.2755,46700.0
2012-12-11 12:00:00,21.44,21.53,21.41,21.52,59700.0,16.2755,16.3438,16.2527,16.3362,59700.0
2012-12-11 12:30:00,21.52,21.54,21.51,21.53,42900.0,16.3362,16.3514,16.3286,16.3438,42900.0
2012-12-11 13:00:00,21.53,21.54,21.51,21.54,53300.0,16.3438,16.3514,16.3286,16.3514,53300.0
2012-12-11 13:30:00,21.54,21.58,21.51,21.52,126200.0,16.3514,16.3818,16.3286,16.3362,126200.0
2012-12-11 14:00:00,21.52,21.54,21.48,21.54,68900.0,16.3362,16.3514,16.3059,16.3514,68900.0
2012-12-11 14:30:00,21.53,21.54,21.49,21.49,17400.0,16.3438,16.3514,16.3135,16.3135,17400.0
2012-12-11 15:00:00,21.49,21.5,21.41,21.43,28100.0,16.3135,16.3211,16.2527,16.2679,28100.0
2012-12-11 15:30:00,21.43,21.47,21.41,21.46,57100.0,16.2679,16.2983,16.2527,16.2907,57100.0
2012-12-12 09:30:00,21.51,21.58,21.47,21.53,22600.0,16.3286,16.3818,16.2983,16.3438,22600.0
2012-12-12 10:00:00,21.54,21.54,21.47,21.52,17400.0,16.3514,16.3514,16.2983,16.3362,17400.0
2012-12-12 10:30:00,21.52,21.53,21.5,21.52,15900.0,16.3362,16.3438,16.3211,16.3362,15900.0
2012-12-12 11:00:00,21.52,21.57,21.52,21.57,18500.0,16.3362,16.3742,16.3362,16.3742,18500.0
2012-12-12 11:30:00,21.57,21.58,21.54,21.55,37100.0,16.3742,16.3818,16.3514,16.359,37100.0
2012-12-12 12:00:00,21.54,21.56,21.52,21.55,23500.0,16.3514,16.3666,16.3362,16.359,23500.0
2012-12-12 12:30:00,21.54,21.66,21.52,21.63,45200.0,16.3514,16.4425,16.3362,16.4197,45200.0
2012-12-12 13:00:00,21.63,21.73,21.63,21.73,65000.0,16.4197,16.4957,16.4197,16.4957,65000.0
2012-12-12 13:30:00,21.72,21.72,21.58,21.59,36100.0,16.4881,16.4881,16.3818,16.3894,36100.0
2012-12-12 14:00:00,21.59,21.64,21.52,21.54,33700.0,16.3894,16.4273,16.3362,16.3514,33700.0
2012-12-12 14:30:00,21.53,21.56,21.52,21.53,21100.0,16.3438,16.3666,16.3362,16.3438,21100.0
2012-12-12 15:00:00,21.53,21.56,21.49,21.5,72000.0,16.3438,16.3666,16.3135,16.3211,72000.0
2012-12-12 15:30:00,21.5,21.52,21.46,21.52,106600.0,16.3211,16.3362,16.2907,16.3362,106600.0
2012-12-13 09:30:00,21.7,21.7,21.41,21.54,17200.0,16.4729,16.4729,16.2527,16.3514,17200.0
2012-12-13 10:00:00,21.55,21.58,21.5,21.5,33800.0,16.359,16.3818,16.3211,16.3211,33800.0
2012-12-13 10:30:00,21.51,21.51,21.4,21.41,25900.0,16.3286,16.3286,16.2451,16.2527,25900.0
2012-12-13 11:00:00,21.41,21.47,21.36,21.38,36700.0,16.2527,16.2983,16.2148,16.23,36700.0
2012-12-13 11:30:00,21.39,21.4,21.36,21.38,12000.0,16.2376,16.2451,16.2148,16.23,12000.0
2012-12-13 12:00:00,21.38,21.38,21.29,21.29,16600.0,16.23,16.23,16.1616,16.1616,16600.0
2012-12-13 12:30:00,21.29,21.3,21.26,21.29,12300.0,16.1616,16.1692,16.1389,16.1616,12300.0
2012-12-13 13:00:00,21.28,21.29,21.25,21.25,71000.0,16.154,16.1616,16.1313,16.1313,71000.0
2012-12-13 13:30:00,21.26,21.26,21.22,21.23,25400.0,16.1389,16.1389,16.1085,16.1161,25400.0
2012-12-13 14:00:00,21.24,21.24,21.2,21.21,19100.0,16.1237,16.1237,16.0933,16.1009,19100.0
2012-12-13 14:30:00,21.2,21.23,21.16,21.23,35500.0,16.0933,16.1161,16.063,16.1161,35500.0
2012-12-13 15:00:00,21.22,21.23,21.18,21.18,44000.0,16.1085,16.1161,16.0781,16.0781,44000.0
2012-12-13 15:30:00,21.18,21.3,21.16,21.16,124100.0,16.0781,16.1692,16.063,16.063,124100.0
2012-12-14 09:30:00,21.15,21.22,21.01,21.01,28300.0,16.0554,16.1085,15.9491,15.9491,28300.0
2012-12-14 10:00:00,21.02,21.06,20.99,21.02,37100.0,15.9567,15.987,15.9339,15.9567,37100.0
2012-12-14 10:30:00,21.01,21.03,20.97,20.99,37200.0,15.9491,15.9643,15.9187,15.9339,37200.0
2012-12-14 11:00:00,20.99,21.01,20.98,20.98,25600.0,15.9339,15.9491,15.9263,15.9263,25600.0
2012-12-14 11:30:00,20.98,20.99,20.95,20.99,15900.0,15.9263,15.9339,15.9035,15.9339,15900.0
2012-12-14 12:00:00,20.99,21.01,20.99,21.01,23000.0,15.9339,15.9491,15.9339,15.9491,23000.0
2012-12-14 12:30:00,21.0,21.01,20.98,20.99,20000.0,15.9415,15.9491,15.9263,15.9339,20000.0
2012-12-14 13:00:00,21.0,21.01,20.98,20.99,19000.0,15.9415,15.9491,15.9263,15.9339,19000.0
2012-12-14 13:30:00,20.99,21.01,20.98,20.99,20900.0,15.9339,15.9491,15.9263,15.9339,20900.0
2012-12-14 14:00:00,20.98,20.99,20.96,20.96,18200.0,15.9263,15.9339,15.9111,15.9111,18200.0
2012-12-14 14:30:00,20.96,20.98,20.96,20.97,36400.0,15.9111,15.9263,15.9111,15.9187,36400.0
2012-12-14 15:00:00,20.96,20.97,20.92,20.95,34300.0,15.9111,15.9187,15.8808,15.9035,34300.0
2012-12-14 15:30:00,20.95,20.99,20.94,20.96,66200.0,15.9035,15.9339,15.8959,15.9111,66200.0
2012-12-17 09:30:00,21.01,21.12,20.88,21.06,141800.0,15.9491,16.0326,15.8504,15.987,141800.0
2012-12-17 10:00:00,21.06,21.07,20.99,21.0,116700.0,15.987,15.9946,15.9339,15.9415,116700.0
2012-12-17 10:30:00,21.01,21.13,21.0,21.13,51600.0,15.9491,16.0402,15.9415,16.0402,51600.0
2012-12-17 11:00:00,21.14,21.14,21.09,21.13,84700.0,16.0478,16.0478,16.0098,16.0402,84700.0
2012-12-17 11:30:00,21.12,21.15,21.1,21.14,141700.0,16.0326,16.0554,16.0174,16.0478,141700.0
2012-12-17 12:00:00,21.14,21.28,21.14,21.27,53100.0,16.0478,16.154,16.0478,16.1465,53100.0
2012-12-17 12:30:00,21.27,21.27,21.21,21.21,17900.0,16.1465,16.1465,16.1009,16.1009,17900.0
2012-12-17 13:00:00,21.22,21.23,21.2,21.22,18600.0,16.1085,16.1161,16.0933,16.1085,18600.0
2012-12-17 13:30:00,21.22,21.24,21.2,21.21,32400.0,16.1085,16.1237,16.0933,16.1009,32400.0
2012-12-17 14:00:00,21.2,21.22,21.16,21.17,24800.0,16.0933,16.1085,16.063,16.0705,24800.0
2012-12-17 14:30:00,21.18,21.19,21.1,21.18,64500.0,16.0781,16.0857,16.0174,16.0781,64500.0
2012-12-17 15:00:00,21.18,21.21,21.16,21.17,51200.0,16.0781,16.1009,16.063,16.0705,51200.0
2012-12-17 15:30:00,21.17,21.27,21.16,21.27,179400.0,16.0705,16.1465,16.063,16.1465,179400.0
2012-12-18 09:30:00,21.37,21.37,21.13,21.35,55300.0,16.2224,16.2224,16.0402,16.2072,55300.0
2012-12-18 10:00:00,21.33,21.48,21.33,21.46,57400.0,16.192,16.3059,16.192,16.2907,57400.0
2012-12-18 10:30:00,21.46,21.5,21.41,21.46,49600.0,16.2907,16.3211,16.2527,16.2907,49600.0
2012-12-18 11:00:00,21.46,21.53,21.44,21.53,70600.0,16.2907,16.3438,16.2755,16.3438,70600.0
2012-12-18 11:30:00,21.54,21.61,21.52,21.54,36800.0,16.3514,16.4046,16.3362,16.3514,36800.0
2012-12-18 12:00:00,21.53,21.55,21.49,21.52,30700.0,16.3438,16.359,16.3135,16.3362,30700.0
2012-12-18 12:30:00,21.51,21.58,21.5,21.58,33400.0,16.3286,16.3818,16.3211,16.3818,33400.0
2012-12-18 13:00:00,21.58,21.6,21.54,21.57,21400.0,16.3818,16.397,16.3514,16.3742,21400.0
2012-12-18 13:30:00,21.57,21.62,21.54,21.54,30100.0,16.3742,16.4121,16.3514,16.3514,30100.0
2012-12-18 14:00:00,21.55,21.57,21.52,21.52,24100.0,16.359,16.3742,16.3362,16.3362,24100.0
2012-12-18 14:30:00,21.51,21.6,21.49,21.59,18300.0,16.3286,16.397,16.3135,16.3894,18300.0
2012-12-18 15:00:00,21.59,21.63,21.58,21.59,23800.0,16.3894,16.4197,16.3818,16.3894,23800.0
2012-12-18 15:30:00,21.58,21.62,21.57,21.61,77500.0,16.3818,16.4121,16.3742,16.4046,77500.0
2012-12-19 09:30:00,21.55,21.77,21.38,21.59,61900.0,16.359,16.526,16.23,16.3894,61900.0
2012-12-19 10:00:00,21.59,21.64,21.52,21.52,58400.0,16.3894,16.4273,16.3362,16.3362,58400.0
2012-12-19 10:30:00,21.53,21.59,21.51,21.56,62700.0,16.3438,16.3894,16.3286,16.3666,62700.0
2012-12-19 11:00:00,21.57,21.73,21.57,21.73,69200.0,16.3742,16.4957,16.3742,16.4957,69200.0
2012-12-19 11:30:00,21.73,21.84,21.73,21.81,57500.0,16.4957,16.5792,16.4957,16.5564,57500.0
2012-12-19 12:00:00,21.81,21.83,21.76,21.78,48800.0,16.5564,16.5716,16.5184,16.5336,48800.0
2012-12-19 12:30:00,21.77,21.8,21.76,21.77,42100.0,16.526,16.5488,16.5184,16.526,42100.0
2012-12-19 13:00:00,21.78,21.82,21.75,21.79,62400.0,16.5336,16.564,16.5108,16.5412,62400.0
2012-12-19 13:30:00,21.78,21.79,21.73,21.77,33600.0,16.5336,16.5412,16.4957,16.526,33600.0
2012-12-19 14:00:00,21.78,21.78,21.73,21.76,37200.0,16.5336,16.5336,16.4957,16.5184,37200.0
2012-12-19 14:30:00,21.76,21.78,21.67,21.68,46200.0,16.5184,16.5336,16.4501,16.4577,46200.0
2012-12-19 15:00:00,21.69,21.71,21.65,21.71,67500.0,16.4653,16.4805,16.4349,16.4805,67500.0
2012-12-19 15:30:00,21.71,21.77,21.61,21.61,167200.0,16.4805,16.526,16.4046,16.4046,167200.0
2012-12-20 09:30:00,21.61,21.91,21.61,21.85,46400.0,16.4046,16.6323,16.4046,16.5867,46400.0
2012-12-20 10:00:00,21.86,22.04,21.86,22.02,69300.0,16.5943,16.731,16.5943,16.7158,69300.0
2012-12-20 10:30:00,22.02,22.1,21.99,22.1,60800.0,16.7158,16.7765,16.693,16.7765,60800.0
2012-12-20 11:00:00,22.11,22.14,21.89,21.89,83800.0,16.7841,16.8069,16.6171,16.6171,83800.0
2012-12-20 11:30:00,21.89,22.02,21.89,22.02,61600.0,16.6171,16.7158,16.6171,16.7158,61600.0
2012-12-20 12:00:00,22.02,22.03,21.91,21.94,57000.0,16.7158,16.7234,16.6323,16.6551,57000.0
2012-12-20 12:30:00,21.94,22.0,21.94,22.0,39400.0,16.6551,16.7006,16.6551,16.7006,39400.0
2012-12-20 13:00:00,21.99,22.0,21.93,21.99,67500.0,16.693,16.7006,16.6475,16.693,67500.0
2012-12-20 13:30:00,21.99,22.02,21.96,22.02,41600.0,16.693,16.7158,16.6702,16.7158,41600.0
2012-12-20 14:00:00,22.01,22.02,21.95,21.98,47200.0,16.7082,16.7158,16.6627,16.6854,47200.0
2012-12-20 14:30:00,21.98,22.01,21.95,21.97,63700.0,16.6854,16.7082,16.6627,16.6778,63700.0
2012-12-20 15:00:00,21.97,22.05,21.96,22.02,124300.0,16.6778,16.7386,16.6702,16.7158,124300.0
2012-12-20 15:30:00,22.01,22.16,22.01,22.16,269000.0,16.7082,16.8221,16.7082,16.8221,269000.0
2012-12-21 09:30:00,21.72,21.79,21.49,21.64,406700.0,16.4881,16.5412,16.3135,16.4273,406700.0
2012-12-21 10:00:00,21.64,21.75,21.51,21.68,85600.0,16.4273,16.5108,16.3286,16.4577,85600.0
2012-12-21 10:30:00,21.67,21.73,21.63,21.72,56000.0,16.4501,16.4957,16.4197,16.4881,56000.0
2012-12-21 11:00:00,21.71,21.73,21.67,21.69,41000.0,16.4805,16.4957,16.4501,16.4653,41000.0
2012-12-21 11:30:00,21.69,21.72,21.63,21.72,43300.0,16.4653,16.4881,16.4197,16.4881,43300.0
2012-12-21 12:00:00,21.72,21.73,21.67,21.69,27700.0,16.4881,16.4957,16.4501,16.4653,27700.0
2012-12-21 12:30:00,21.69,21.72,21.66,21.71,49400.0,16.4653,16.4881,16.4425,16.4805,49400.0
2012-12-21 13:00:00,21.71,21.72,21.66,21.67,39400.0,16.4805,16.4881,16.4425,16.4501,39400.0
2012-12-21 13:30:00,21.66,21.72,21.65,21.69,42000.0,16.4425,16.4881,16.4349,16.4653,42000.0
2012-12-21 14:00:00,21.69,21.71,21.65,21.66,39100.0,16.4653,16.4805,16.4349,16.4425,39100.0
2012-12-21 14:30:00,21.65,21.66,21.59,21.62,47800.0,16.4349,16.4425,16.3894,16.4121,47800.0
2012-12-21 15:00:00,21.62,21.67,21.57,21.66,100600.0,16.4121,16.4501,16.3742,16.4425,100600.0
2012-12-21 15:30:00,21.66,21.69,21.61,21.62,284700.0,16.4425,16.4653,16.4046,16.4121,284700.0
2012-12-24 09:30:00,21.81,21.81,21.57,21.64,46600.0,16.5564,16.5564,16.3742,16.4273,46600.0
2012-12-24 10:00:00,21.65,21.73,21.65,21.72,30400.0,16.4349,16.4957,16.4349,16.4881,30400.0
2012-12-24 10:30:00,21.72,21.75,21.57,21.57,49500.0,16.4881,16.5108,16.3742,16.3742,49500.0
2012-12-24 11:00:00,21.57,21.61,21.56,21.58,31200.0,16.3742,16.4046,16.3666,16.3818,31200.0
2012-12-24 11:30:00,21.59,21.59,21.51,21.53,25900.0,16.3894,16.3894,16.3286,16.3438,25900.0
2012-12-24 12:00:00,21.54,21.56,21.49,21.5,23900.0,16.3514,16.3666,16.3135,16.3211,23900.0
2012-12-24 12:30:00,21.5,21.56,21.5,21.55,43900.0,16.3211,16.3666,16.3211,16.359,43900.0
2012-12-26 09:30:00,21.57,21.66,21.52,21.55,19900.0,16.3742,16.4425,16.3362,16.359,19900.0
2012-12-26 10:00:00,21.55,21.63,21.55,21.62,20800.0,16.359,16.4197,16.359,16.4121,20800.0
2012-12-26 10:30:00,21.62,21.62,21.49,21.49,13400.0,16.4121,16.4121,16.3135,16.3135,13400.0
2012-12-26 11:00:00,21.5,21.52,21.43,21.47,21600.0,16.3211,16.3362,16.2679,16.2983,21600.0
2012-12-26 11:30:00,21.45,21.58,21.43,21.58,27200.0,16.2831,16.3818,16.2679,16.3818,27200.0
2012-12-26 12:00:00,21.57,21.58,21.5,21.5,19100.0,16.3742,16.3818,16.3211,16.3211,19100.0
2012-12-26 12:30:00,21.5,21.53,21.46,21.46,40900.0,16.3211,16.3438,16.2907,16.2907,40900.0
2012-12-26 13:00:00,21.45,21.45,21.41,21.43,15900.0,16.2831,16.2831,16.2527,16.2679,15900.0
2012-12-26 13:30:00,21.43,21.44,21.4,21.41,14200.0,16.2679,16.2755,16.2451,16.2527,14200.0
2012-12-26 14:00:00,21.41,21.41,21.39,21.4,21000.0,16.2527,16.2527,16.2376,16.2451,21000.0
2012-12-26 14:30:00,21.4,21.47,21.4,21.46,57000.0,16.2451,16.2983,16.2451,16.2907,57000.0
2012-12-26 15:00:00,21.46,21.47,21.44,21.46,39000.0,16.2907,16.2983,16.2755,16.2907,39000.0
2012-12-26 15:30:00,21.46,21.46,21.31,21.31,135500.0,16.2907,16.2907,16.1768,16.1768,135500.0
2012-12-27 09:30:00,21.5,21.59,21.41,21.41,66100.0,16.3211,16.3894,16.2527,16.2527,66100.0
2012-12-27 10:00:00,21.41,21.41,21.22,21.22,45600.0,16.2527,16.2527,16.1085,16.1085,45600.0
2012-12-27 10:30:00,21.23,21.25,21.2,21.21,70000.0,16.1161,16.1313,16.0933,16.1009,70000.0
2012-12-27 11:00:00,21.22,21.25,21.21,21.23,30700.0,16.1085,16.1313,16.1009,16.1161,30700.0
2012-12-27 11:30:00,21.24,21.29,21.21,21.22,13500.0,16.1237,16.1616,16.1009,16.1085,13500.0
2012-12-27 12:00:00,21.23,21.24,21.14,21.15,81400.0,16.1161,16.1237,16.0478,16.0554,81400.0
2012-12-27 12:30:00,21.15,21.15,21.1,21.13,44200.0,16.0554,16.0554,16.0174,16.0402,44200.0
2012-12-27 13:00:00,21.12,21.14,21.04,21.06,47900.0,16.0326,16.0478,15.9719,15.987,47900.0
2012-12-27 13:30:00,21.07,21.14,21.06,21.13,21000.0,15.9946,16.0478,15.987,16.0402,21000.0
2012-12-27 14:00:00,21.13,21.17,21.12,21.13,27000.0,16.0402,16.0705,16.0326,16.0402,27000.0
2012-12-27 14:30:00,21.13,21.28,21.12,21.24,93200.0,16.0402,16.154,16.0326,16.1237,93200.0
2012-12-27 15:00:00,21.25,21.34,21.23,21.31,67900.0,16.1313,16.1996,16.1161,16.1768,67900.0
2012-12-27 15:30:00,21.31,21.39,21.3,21.31,141100.0,16.1768,16.2376,16.1692,16.1768,141100.0
2012-12-28 09:30:00,21.24,21.25,21.06,21.09,42600.0,16.1237,16.1313,15.987,16.0098,42600.0
2012-12-28 10:00:00,21.07,21.17,21.04,21.14,52700.0,15.9946,16.0705,15.9719,16.0478,52700.0
2012-12-28 10:30:00,21.15,21.34,21.14,21.32,77800.0,16.0554,16.1996,16.0478,16.1844,77800.0
2012-12-28 11:00:00,21.33,21.39,21.3,21.39,32500.0,16.192,16.2376,16.1692,16.2376,32500.0
2012-12-28 11:30:00,21.38,21.41,21.37,21.38,42700.0,16.23,16.2527,16.2224,16.23,42700.0
2012-12-28 12:00:00,21.38,21.42,21.37,21.4,39700.0,16.23,16.2603,16.2224,16.2451,39700.0
2012-12-28 12:30:00,21.41,21.43,21.38,21.39,23800.0,16.2527,16.2679,16.23,16.2376,23800.0
2012-12-28 13:00:00,21.39,21.43,21.39,21.43,35200.0,16.2376,16.2679,16.2376,16.2679,35200.0
2012-12-28 13:30:00,21.42,21.45,21.4,21.43,30400.0,16.2603,16.2831,16.2451,16.2679,30400.0
2012-12-28 14:00:00,21.42,21.43,21.35,21.36,42000.0,16.2603,16.2679,16.2072,16.2148,42000.0
2012-12-28 14:30:00,21.36,21.37,21.34,21.36,49900.0,16.2148,16.2224,16.1996,16.2148,49900.0
2012-12-28 15:00:00,21.36,21.4,21.34,21.4,113200.0,16.2148,16.2451,16.1996,16.2451,113200.0
2012-12-28 15:30:00,21.4,21.44,21.28,21.28,144900.0,16.2451,16.2755,16.154,16.154,144900.0
2012-12-31 09:30:00,21.27,21.28,21.11,21.24,93500.0,16.1465,16.154,16.025,16.1237,93500.0
2012-12-31 10:00:00,21.24,21.36,21.24,21.34,58100.0,16.1237,16.2148,16.1237,16.1996,58100.0
2012-12-31 10:30:00,21.35,21.36,21.32,21.35,34900.0,16.2072,16.2148,16.1844,16.2072,34900.0
2012-12-31 11:00:00,21.35,21.47,21.35,21.38,27700.0,16.2072,16.2983,16.2072,16.23,27700.0
2012-12-31 11:30:00,21.38,21.41,21.37,21.38,11900.0,16.23,16.2527,16.2224,16.23,11900.0
2012-12-31 12:00:00,21.39,21.39,21.36,21.38,23300.0,16.2376,16.2376,16.2148,16.23,23300.0
2012-12-31 12:30:00,21.38,21.42,21.35,21.37,46000.0,16.23,16.2603,16.2072,16.2224,46000.0
2012-12-31 13:00:00,21.38,21.42,21.33,21.39,37900.0,16.23,16.2603,16.192,16.2376,37900.0
2012-12-31 13:30:00,21.39,21.42,21.28,21.34,48700.0,16.2376,16.2603,16.154,16.1996,48700.0
2012-12-31 14:00:00,21.34,21.4,21.3,21.4,30100.0,16.1996,16.2451,16.1692,16.2451,30100.0
2012-12-31 14:30:00,21.4,21.47,21.36,21.46,39600.0,16.2451,16.2983,16.2148,16.2907,39600.0
2012-12-31 15:00:00,21.46,21.48,21.34,21.37,40400.0,16.2907,16.3059,16.1996,16.2224,40400.0
2012-12-31 15:30:00,21.38,21.5,21.38,21.5,100700.0,16.23,16.3211,16.23,16.3211,100700.0
2013-01-02 09:30:00,22.13,22.43,22.11,22.24,200300.0,16.7993,17.027,16.7841,16.8828,200300.0
2013-01-02 10:00:00,22.23,22.31,22.23,22.3,108900.0,16.8752,16.9359,16.8752,16.9283,108900.0
2013-01-02 10:30:00,22.3,22.3,22.23,22.29,79800.0,16.9283,16.9283,16.8752,16.9208,79800.0
2013-01-02 11:00:00,22.28,22.3,22.21,22.22,97500.0,16.9132,16.9283,16.86,16.8676,97500.0
2013-01-02 11:30:00,22.23,22.24,22.18,22.2,73300.0,16.8752,16.8828,16.8373,16.8524,73300.0
2013-01-02 12:00:00,22.21,22.23,22.16,22.18,64600.0,16.86,16.8752,16.8221,16.8373,64600.0
2013-01-02 12:30:00,22.17,22.18,22.17,22.18,12900.0,16.8297,16.8373,16.8297,16.8373,12900.0
2013-01-02 13:00:00,22.18,22.19,22.13,22.17,61200.0,16.8373,16.8448,16.7993,16.8297,61200.0
2013-01-02 13:30:00,22.17,22.21,22.14,22.2,48400.0,16.8297,16.86,16.8069,16.8524,48400.0
2013-01-02 14:00:00,22.2,22.21,22.17,22.19,84000.0,16.8524,16.86,16.8297,16.8448,84000.0
2013-01-02 14:30:00,22.18,22.19,22.15,22.18,67700.0,16.8373,16.8448,16.8145,16.8373,67700.0
2013-01-02 15:00:00,22.18,22.2,22.18,22.2,181400.0,16.8373,16.8524,16.8373,16.8524,181400.0
2013-01-02 15:30:00,22.2,22.31,22.19,22.29,323200.0,16.8524,16.9359,16.8448,16.9208,323200.0
2013-01-03 09:30:00,22.3,22.44,22.25,22.38,133400.0,16.9283,17.0346,16.8904,16.9891,133400.0
2013-01-03 10:00:00,22.38,22.48,22.37,22.48,154400.0,16.9891,17.065,16.9815,17.065,154400.0
2013-01-03 10:30:00,22.47,22.49,22.45,22.48,38400.0,17.0574,17.0726,17.0422,17.065,38400.0
2013-01-03 11:00:00,22.48,22.54,22.48,22.52,56200.0,17.065,17.1105,17.065,17.0954,56200.0
2013-01-03 11:30:00,22.52,22.57,22.52,22.55,44800.0,17.0954,17.1333,17.0954,17.1181,44800.0
2013-01-03 12:00:00,22.55,22.59,22.53,22.58,72100.0,17.1181,17.1485,17.1029,17.1409,72100.0
2013-01-03 12:30:00,22.59,22.6,22.55,22.59,61000.0,17.1485,17.1561,17.1181,17.1485,61000.0
2013-01-03 13:00:00,22.6,22.6,22.55,22.58,20500.0,17.1561,17.1561,17.1181,17.1409,20500.0
2013-01-03 13:30:00,22.58,22.58,22.56,22.57,3800.0,17.1409,17.1409,17.1257,17.1333,3800.0
2013-01-03 14:00:00,22.56,22.57,22.47,22.56,56600.0,17.1257,17.1333,17.0574,17.1257,56600.0
2013-01-03 14:30:00,22.56,22.56,22.51,22.53,82700.0,17.1257,17.1257,17.0878,17.1029,82700.0
2013-01-03 15:00:00,22.53,22.61,22.51,22.61,99400.0,17.1029,17.1637,17.0878,17.1637,99400.0
2013-01-03 15:30:00,22.6,22.65,22.56,22.64,147000.0,17.1561,17.194,17.1257,17.1864,147000.0
2013-01-04 09:30:00,22.88,23.12,22.61,23.09,146200.0,17.3686,17.5508,17.1637,17.5281,146200.0
2013-01-04 10:00:00,23.1,23.11,22.91,23.0,139200.0,17.5356,17.5432,17.3914,17.4597,139200.0
2013-01-04 10:30:00,23.0,23.0,22.8,22.86,94400.0,17.4597,17.4597,17.3079,17.3535,94400.0
2013-01-04 11:00:00,22.86,22.9,22.84,22.88,68200.0,17.3535,17.3838,17.3383,17.3686,68200.0
2013-01-04 11:30:00,22.88,22.9,22.84,22.85,66800.0,17.3686,17.3838,17.3383,17.3459,66800.0
2013-01-04 12:00:00,22.85,22.89,22.84,22.88,51900.0,17.3459,17.3762,17.3383,17.3686,51900.0
2013-01-04 12:30:00,22.89,22.89,22.85,22.89,60100.0,17.3762,17.3762,17.3459,17.3762,60100.0
2013-01-04 13:00:00,22.89,22.89,22.83,22.86,78100.0,17.3762,17.3762,17.3307,17.3535,78100.0
2013-01-04 13:30:00,22.87,22.88,22.85,22.88,110800.0,17.361,17.3686,17.3459,17.3686,110800.0
2013-01-04 14:00:00,22.88,22.97,22.87,22.95,63200.0,17.3686,17.437,17.361,17.4218,63200.0
2013-01-04 14:30:00,22.95,22.97,22.9,22.95,73300.0,17.4218,17.437,17.3838,17.4218,73300.0
2013-01-04 15:00:00,22.96,22.99,22.94,22.98,57800.0,17.4294,17.4521,17.4142,17.4446,57800.0
2013-01-04 15:30:00,22.98,23.0,22.96,22.96,119100.0,17.4446,17.4597,17.4294,17.4294,119100.0
2013-01-07 09:30:00,22.8,22.87,22.69,22.72,63500.0,17.3079,17.361,17.2244,17.2472,63500.0
2013-01-07 10:00:00,22.72,22.72,22.68,22.7,54500.0,17.2472,17.2472,17.2168,17.232,54500.0
2013-01-07 10:30:00,22.7,22.71,22.66,22.69,54200.0,17.232,17.2396,17.2016,17.2244,54200.0
2013-01-07 11:00:00,22.7,22.79,22.68,22.76,38200.0,17.232,17.3003,17.2168,17.2775,38200.0
2013-01-07 11:30:00,22.75,22.77,22.73,22.73,28000.0,17.27,17.2851,17.2548,17.2548,28000.0
2013-01-07 12:00:00,22.71,22.77,22.67,22.77,47100.0,17.2396,17.2851,17.2092,17.2851,47100.0
2013-01-07 12:30:00,22.77,22.78,22.76,22.77,33100.0,17.2851,17.2927,17.2775,17.2851,33100.0
2013-01-07 13:00:00,22.78,22.79,22.76,22.77,31400.0,17.2927,17.3003,17.2775,17.2851,31400.0
2013-01-07 13:30:00,22.77,22.77,22.74,22.77,24000.0,17.2851,17.2851,17.2624,17.2851,24000.0
2013-01-07 14:00:00,22.77,22.79,22.76,22.79,63900.0,17.2851,17.3003,17.2775,17.3003,63900.0
2013-01-07 14:30:00,22.79,22.79,22.76,22.77,42700.0,17.3003,17.3003,17.2775,17.2851,42700.0
2013-01-07 15:00:00,22.77,22.84,22.75,22.83,43500.0,17.2851,17.3383,17.27,17.3307,43500.0
2013-01-07 15:30:00,22.83,22.83,22.75,22.77,90400.0,17.3307,17.3307,17.27,17.2851,90400.0
2013-01-08 09:30:00,22.77,23.01,22.76,22.97,79200.0,17.2851,17.4673,17.2775,17.437,79200.0
2013-01-08 10:00:00,22.96,22.97,22.73,22.77,93600.0,17.4294,17.437,17.2548,17.2851,93600.0
2013-01-08 10:30:00,22.77,22.77,22.7,22.72,89700.0,17.2851,17.2851,17.232,17.2472,89700.0
2013-01-08 11:00:00,22.71,22.72,22.68,22.7,29500.0,17.2396,17.2472,17.2168,17.232,29500.0
2013-01-08 11:30:00,22.71,22.71,22.68,22.7,44500.0,17.2396,17.2396,17.2168,17.232,44500.0
2013-01-08 12:00:00,22.7,22.72,22.7,22.72,19600.0,17.232,17.2472,17.232,17.2472,19600.0
2013-01-08 12:30:00,22.72,22.72,22.67,22.67,21800.0,17.2472,17.2472,17.2092,17.2092,21800.0
2013-01-08 13:00:00,22.67,22.7,22.67,22.7,45200.0,17.2092,17.232,17.2092,17.232,45200.0
2013-01-08 13:30:00,22.7,22.7,22.66,22.68,30400.0,17.232,17.232,17.2016,17.2168,30400.0
2013-01-08 14:00:00,22.68,22.7,22.67,22.7,17300.0,17.2168,17.232,17.2092,17.232,17300.0
2013-01-08 14:30:00,22.7,22.7,22.66,22.69,34500.0,17.232,17.232,17.2016,17.2244,34500.0
2013-01-08 15:00:00,22.68,22.77,22.68,22.75,71200.0,17.2168,17.2851,17.2168,17.27,71200.0
2013-01-08 15:30:00,22.75,22.76,22.72,22.75,116900.0,17.27,17.2775,17.2472,17.27,116900.0
2013-01-09 09:30:00,22.86,22.94,22.73,22.85,36300.0,17.3535,17.4142,17.2548,17.3459,36300.0
2013-01-09 10:00:00,22.86,22.88,22.82,22.86,153700.0,17.3535,17.3686,17.3231,17.3535,153700.0
2013-01-09 10:30:00,22.86,22.87,22.81,22.81,26300.0,17.3535,17.361,17.3155,17.3155,26300.0
2013-01-09 11:00:00,22.81,22.86,22.79,22.85,47100.0,17.3155,17.3535,17.3003,17.3459,47100.0
2013-01-09 11:30:00,22.85,22.9,22.85,22.88,65800.0,17.3459,17.3838,17.3459,17.3686,65800.0
2013-01-09 12:00:00,22.88,22.9,22.86,22.86,22000.0,17.3686,17.3838,17.3535,17.3535,22000.0
2013-01-09 12:30:00,22.87,22.88,22.83,22.84,36600.0,17.361,17.3686,17.3307,17.3383,36600.0
2013-01-09 13:00:00,22.84,22.91,22.84,22.89,81300.0,17.3383,17.3914,17.3383,17.3762,81300.0
2013-01-09 13:30:00,22.89,22.96,22.88,22.91,84400.0,17.3762,17.4294,17.3686,17.3914,84400.0
2013-01-09 14:00:00,22.91,22.94,22.9,22.91,38500.0,17.3914,17.4142,17.3838,17.3914,38500.0
2013-01-09 14:30:00,22.91,22.92,22.89,22.89,55800.0,17.3914,17.399,17.3762,17.3762,55800.0
2013-01-09 15:00:00,22.89,22.89,22.81,22.85,67500.0,17.3762,17.3762,17.3155,17.3459,67500.0
2013-01-09 15:30:00,22.85,22.89,22.82,22.89,126400.0,17.3459,17.3762,17.3231,17.3762,126400.0
2013-01-10 09:30:00,23.1,23.1,22.77,23.04,87400.0,17.5356,17.5356,17.2851,17.4901,87400.0
2013-01-10 10:00:00,23.03,23.03,22.91,22.96,67700.0,17.4825,17.4825,17.3914,17.4294,67700.0
2013-01-10 10:30:00,22.96,22.98,22.88,22.88,40600.0,17.4294,17.4446,17.3686,17.3686,40600.0
2013-01-10 11:00:00,22.88,22.91,22.84,22.86,52800.0,17.3686,17.3914,17.3383,17.3535,52800.0
2013-01-10 11:30:00,22.87,22.89,22.84,22.89,32500.0,17.361,17.3762,17.3383,17.3762,32500.0
2013-01-10 12:00:00,22.88,22.89,22.84,22.84,24000.0,17.3686,17.3762,17.3383,17.3383,24000.0
2013-01-10 12:30:00,22.85,22.89,22.85,22.86,32600.0,17.3459,17.3762,17.3459,17.3535,32600.0
2013-01-10 13:00:00,22.87,22.88,22.81,22.85,54400.0,17.361,17.3686,17.3155,17.3459,54400.0
2013-01-10 13:30:00,22.86,22.93,22.84,22.9,44600.0,17.3535,17.4066,17.3383,17.3838,44600.0
2013-01-10 14:00:00,22.9,22.93,22.89,22.9,33200.0,17.3838,17.4066,17.3762,17.3838,33200.0
2013-01-10 14:30:00,22.9,22.91,22.87,22.9,69800.0,17.3838,17.3914,17.361,17.3838,69800.0
2013-01-10 15:00:00,22.9,22.97,22.88,22.97,75800.0,17.3838,17.437,17.3686,17.437,75800.0
2013-01-10 15:30:00,22.97,22.99,22.89,22.91,178000.0,17.437,17.4521,17.3762,17.3914,178000.0
2013-01-11 09:30:00,22.82,22.97,22.69,22.69,56400.0,17.3231,17.437,17.2244,17.2244,56400.0
2013-01-11 10:00:00,22.69,22.7,22.51,22.55,101400.0,17.2244,17.232,17.0878,17.1181,101400.0
2013-01-11 10:30:00,22.55,22.59,22.54,22.55,85500.0,17.1181,17.1485,17.1105,17.1181,85500.0
2013-01-11 11:00:00,22.56,22.56,22.48,22.51,41400.0,17.1257,17.1257,17.065,17.0878,41400.0
2013-01-11 11:30:00,22.49,22.57,22.48,22.57,27000.0,17.0726,17.1333,17.065,17.1333,27000.0
2013-01-11 12:00:00,22.56,22.56,22.53,22.54,14600.0,17.1257,17.1257,17.1029,17.1105,14600.0
2013-01-11 12:30:00,22.53,22.54,22.51,22.52,14900.0,17.1029,17.1105,17.0878,17.0954,14900.0
2013-01-11 13:00:00,22.52,22.52,22.47,22.49,43100.0,17.0954,17.0954,17.0574,17.0726,43100.0
2013-01-11 13:30:00,22.47,22.49,22.45,22.47,48200.0,17.0574,17.0726,17.0422,17.0574,48200.0
2013-01-11 14:00:00,22.47,22.49,22.42,22.45,60000.0,17.0574,17.0726,17.0194,17.0422,60000.0
2013-01-11 14:30:00,22.45,22.45,22.39,22.42,38100.0,17.0422,17.0422,16.9967,17.0194,38100.0
2013-01-11 15:00:00,22.42,22.47,22.41,22.46,50800.0,17.0194,17.0574,17.0119,17.0498,50800.0
2013-01-11 15:30:00,22.47,22.54,22.46,22.5,159800.0,17.0574,17.1105,17.0498,17.0802,159800.0
2013-01-14 09:30:00,22.46,22.57,22.4,22.43,52400.0,17.0498,17.1333,17.0043,17.027,52400.0
2013-01-14 10:00:00,22.43,22.49,22.42,22.49,24000.0,17.027,17.0726,17.0194,17.0726,24000.0
2013-01-14 10:30:00,22.49,22.65,22.48,22.65,46900.0,17.0726,17.194,17.065,17.194,46900.0
2013-01-14 11:00:00,22.65,22.68,22.61,22.61,64300.0,17.194,17.2168,17.1637,17.1637,64300.0
2013-01-14 11:30:00,22.62,22.64,22.58,22.62,25000.0,17.1713,17.1864,17.1409,17.1713,25000.0
2013-01-14 12:00:00,22.62,22.63,22.54,22.56,34900.0,17.1713,17.1789,17.1105,17.1257,34900.0
2013-01-14 12:30:00,22.56,22.59,22.55,22.58,32400.0,17.1257,17.1485,17.1181,17.1409,32400.0
2013-01-14 13:00:00,22.58,22.59,22.53,22.58,48200.0,17.1409,17.1485,17.1029,17.1409,48200.0
2013-01-14 13:30:00,22.59,22.61,22.58,22.61,35500.0,17.1485,17.1637,17.1409,17.1637,35500.0
2013-01-14 14:00:00,22.61,22.64,22.6,22.61,14300.0,17.1637,17.1864,17.1561,17.1637,14300.0
2013-01-14 14:30:00,22.6,22.63,22.59,22.62,25400.0,17.1561,17.1789,17.1485,17.1713,25400.0
2013-01-14 15:00:00,22.62,22.65,22.6,22.62,54300.0,17.1713,17.194,17.1561,17.1713,54300.0
2013-01-14 15:30:00,22.62,22.66,22.6,22.66,71800.0,17.1713,17.2016,17.1561,17.2016,71800.0
2013-01-15 09:30:00,22.55,22.66,22.4,22.65,31100.0,17.1181,17.2016,17.0043,17.194,31100.0
2013-01-15 10:00:00,22.64,22.72,22.62,22.66,32200.0,17.1864,17.2472,17.1713,17.2016,32200.0
2013-01-15 10:30:00,22.66,22.73,22.66,22.72,43100.0,17.2016,17.2548,17.2016,17.2472,43100.0
2013-01-15 11:00:00,22.73,22.73,22.68,22.68,42500.0,17.2548,17.2548,17.2168,17.2168,42500.0
2013-01-15 11:30:00,22.68,22.72,22.67,22.69,28000.0,17.2168,17.2472,17.2092,17.2244,28000.0
2013-01-15 12:00:00,22.68,22.71,22.67,22.7,7900.0,17.2168,17.2396,17.2092,17.232,7900.0
2013-01-15 12:30:00,22.69,22.71,22.67,22.69,15500.0,17.2244,17.2396,17.2092,17.2244,15500.0
2013-01-15 13:00:00,22.68,22.7,22.66,22.68,19500.0,17.2168,17.232,17.2016,17.2168,19500.0
2013-01-15 13:30:00,22.68,22.68,22.57,22.57,20700.0,17.2168,17.2168,17.1333,17.1333,20700.0
2013-01-15 14:00:00,22.58,22.62,22.57,22.61,9100.0,17.1409,17.1713,17.1333,17.1637,9100.0
2013-01-15 14:30:00,22.62,22.67,22.62,22.66,25900.0,17.1713,17.2092,17.1713,17.2016,25900.0
2013-01-15 15:00:00,22.66,22.75,22.66,22.71,32400.0,17.2016,17.27,17.2016,17.2396,32400.0
2013-01-15 15:30:00,22.71,22.76,22.71,22.76,76700.0,17.2396,17.2775,17.2396,17.2775,76700.0
2013-01-16 09:30:00,22.66,22.72,22.53,22.68,33500.0,17.2016,17.2472,17.1029,17.2168,33500.0
2013-01-16 10:00:00,22.68,22.75,22.64,22.72,39000.0,17.2168,17.27,17.1864,17.2472,39000.0
2013-01-16 10:30:00,22.72,22.76,22.71,22.75,29600.0,17.2472,17.2775,17.2396,17.27,29600.0
2013-01-16 11:00:00,22.75,22.85,22.73,22.83,22900.0,17.27,17.3459,17.2548,17.3307,22900.0
2013-01-16 11:30:00,22.82,22.82,22.78,22.79,22100.0,17.3231,17.3231,17.2927,17.3003,22100.0
2013-01-16 12:00:00,22.8,22.82,22.77,22.8,31000.0,17.3079,17.3231,17.2851,17.3079,31000.0
2013-01-16 12:30:00,22.8,22.81,22.77,22.8,25900.0,17.3079,17.3155,17.2851,17.3079,25900.0
2013-01-16 13:00:00,22.8,22.83,22.79,22.79,15500.0,17.3079,17.3307,17.3003,17.3003,15500.0
2013-01-16 13:30:00,22.8,22.84,22.77,22.78,24800.0,17.3079,17.3383,17.2851,17.2927,24800.0
2013-01-16 14:00:00,22.78,22.79,22.71,22.72,24100.0,17.2927,17.3003,17.2396,17.2472,24100.0
2013-01-16 14:30:00,22.73,22.79,22.73,22.79,19600.0,17.2548,17.3003,17.2548,17.3003,19600.0
2013-01-16 15:00:00,22.78,22.8,22.76,22.76,29100.0,17.2927,17.3079,17.2775,17.2775,29100.0
2013-01-16 15:30:00,22.77,22.81,22.76,22.78,105600.0,17.2851,17.3155,17.2775,17.2927,105600.0
2013-01-17 09:30:00,22.88,23.01,22.79,22.98,86800.0,17.3686,17.4673,17.3003,17.4446,86800.0
2013-01-17 10:00:00,22.97,23.01,22.97,22.97,49400.0,17.437,17.4673,17.437,17.437,49400.0
2013-01-17 10:30:00,22.97,22.98,22.92,22.93,32700.0,17.437,17.4446,17.399,17.4066,32700.0
2013-01-17 11:00:00,22.93,22.94,22.9,22.92,19700.0,17.4066,17.4142,17.3838,17.399,19700.0
2013-01-17 11:30:00,22.92,22.94,22.87,22.89,40500.0,17.399,17.4142,17.361,17.3762,40500.0
2013-01-17 12:00:00,22.87,22.89,22.81,22.86,54500.0,17.361,17.3762,17.3155,17.3535,54500.0
2013-01-17 12:30:00,22.86,22.92,22.86,22.89,41200.0,17.3535,17.399,17.3535,17.3762,41200.0
2013-01-17 13:00:00,22.89,22.92,22.8,22.86,91200.0,17.3762,17.399,17.3079,17.3535,91200.0
2013-01-17 13:30:00,22.86,22.92,22.86,22.91,30900.0,17.3535,17.399,17.3535,17.3914,30900.0
2013-01-17 14:00:00,22.92,22.93,22.89,22.92,39400.0,17.399,17.4066,17.3762,17.399,39400.0
2013-01-17 14:30:00,22.92,22.93,22.89,22.89,26800.0,17.399,17.4066,17.3762,17.3762,26800.0
2013-01-17 15:00:00,22.89,22.92,22.89,22.92,22500.0,17.3762,17.399,17.3762,17.399,22500.0
2013-01-17 15:30:00,22.92,22.95,22.89,22.9,94400.0,17.399,17.4218,17.3762,17.3838,94400.0
2013-01-18 09:30:00,22.94,22.94,22.78,22.85,28500.0,17.4142,17.4142,17.2927,17.3459,28500.0
2013-01-18 10:00:00,22.84,22.85,22.78,22.78,30100.0,17.3383,17.3459,17.2927,17.2927,30100.0
2013-01-18 10:30:00,22.78,22.79,22.76,22.76,17500.0,17.2927,17.3003,17.2775,17.2775,17500.0
2013-01-18 11:00:00,22.76,22.78,22.73,22.78,18000.0,17.2775,17.2927,17.2548,17.2927,18000.0
2013-01-18 11:30:00,22.78,22.78,22.71,22.76,14300.0,17.2927,17.2927,17.2396,17.2775,14300.0
2013-01-18 12:00:00,22.77,22.78,22.74,22.77,7600.0,17.2851,17.2927,17.2624,17.2851,7600.0
2013-01-18 12:30:00,22.77,22.8,22.76,22.79,11400.0,17.2851,17.3079,17.2775,17.3003,11400.0
2013-01-18 13:00:00,22.8,22.86,22.8,22.83,26800.0,17.3079,17.3535,17.3079,17.3307,26800.0
2013-01-18 13:30:00,22.82,22.83,22.76,22.77,43500.0,17.3231,17.3307,17.2775,17.2851,43500.0
2013-01-18 14:00:00,22.77,22.86,22.77,22.86,18800.0,17.2851,17.3535,17.2851,17.3535,18800.0
2013-01-18 14:30:00,22.86,22.96,22.86,22.96,40800.0,17.3535,17.4294,17.3535,17.4294,40800.0
2013-01-18 15:00:00,22.96,22.96,22.83,22.83,38300.0,17.4294,17.4294,17.3307,17.3307,38300.0
2013-01-18 15:30:00,22.84,22.93,22.84,22.92,75900.0,17.3383,17.4066,17.3383,17.399,75900.0
2013-01-22 09:30:00,22.87,23.0,22.87,22.98,17900.0,17.361,17.4597,17.361,17.4446,17900.0
2013-01-22 10:00:00,22.99,23.06,22.96,22.96,42000.0,17.4521,17.5053,17.4294,17.4294,42000.0
2013-01-22 10:30:00,22.96,23.0,22.95,22.99,17300.0,17.4294,17.4597,17.4218,17.4521,17300.0
2013-01-22 11:00:00,22.99,23.08,22.98,23.06,21800.0,17.4521,17.5205,17.4446,17.5053,21800.0
2013-01-22 11:30:00,23.06,23.13,23.05,23.13,19600.0,17.5053,17.5584,17.4977,17.5584,19600.0
2013-01-22 12:00:00,23.13,23.14,23.11,23.13,21100.0,17.5584,17.566,17.5432,17.5584,21100.0
2013-01-22 12:30:00,23.13,23.14,23.11,23.12,20300.0,17.5584,17.566,17.5432,17.5508,20300.0
2013-01-22 13:00:00,23.11,23.16,23.1,23.14,23500.0,17.5432,17.5812,17.5356,17.566,23500.0
2013-01-22 13:30:00,23.14,23.16,23.13,23.13,19800.0,17.566,17.5812,17.5584,17.5584,19800.0
2013-01-22 14:00:00,23.13,23.16,23.11,23.16,42200.0,17.5584,17.5812,17.5432,17.5812,42200.0
2013-01-22 14:30:00,23.15,23.2,23.15,23.18,20400.0,17.5736,17.6116,17.5736,17.5964,20400.0
2013-01-22 15:00:00,23.18,23.19,23.13,23.14,32200.0,17.5964,17.604,17.5584,17.566,32200.0
2013-01-22 15:30:00,23.14,23.17,23.13,23.17,79600.0,17.566,17.5888,17.5584,17.5888,79600.0
2013-01-23 09:30:00,23.16,23.22,23.02,23.22,46500.0,17.5812,17.6267,17.4749,17.6267,46500.0
2013-01-23 10:00:00,23.23,23.23,23.08,23.09,62100.0,17.6343,17.6343,17.5205,17.5281,62100.0
2013-01-23 10:30:00,23.09,23.1,23.05,23.06,25100.0,17.5281,17.5356,17.4977,17.5053,25100.0
2013-01-23 11:00:00,23.07,23.08,23.05,23.08,21400.0,17.5129,17.5205,17.4977,17.5205,21400.0
2013-01-23 11:30:00,23.08,23.1,23.05,23.08,16700.0,17.5205,17.5356,17.4977,17.5205,16700.0
2013-01-23 12:00:00,23.09,23.11,23.03,23.03,68700.0,17.5281,17.5432,17.4825,17.4825,68700.0
2013-01-23 12:30:00,23.03,23.05,22.99,23.04,18500.0,17.4825,17.4977,17.4521,17.4901,18500.0
2013-01-23 13:00:00,23.04,23.08,23.02,23.03,16200.0,17.4901,17.5205,17.4749,17.4825,16200.0
2013-01-23 13:30:00,23.03,23.05,22.94,23.04,50200.0,17.4825,17.4977,17.4142,17.4901,50200.0
2013-01-23 14:00:00,23.04,23.07,23.02,23.07,33100.0,17.4901,17.5129,17.4749,17.5129,33100.0
2013-01-23 14:30:00,23.07,23.16,23.07,23.15,34100.0,17.5129,17.5812,17.5129,17.5736,34100.0
2013-01-23 15:00:00,23.15,23.16,23.08,23.08,99200.0,17.5736,17.5812,17.5205,17.5205,99200.0
2013-01-23 15:30:00,23.09,23.22,23.05,23.14,118000.0,17.5281,17.6267,17.4977,17.566,118000.0
2013-01-24 09:30:00,23.21,23.38,22.25,23.28,70700.0,17.6191,17.7482,16.8904,17.6723,70700.0
2013-01-24 10:00:00,23.25,23.32,23.22,23.25,62800.0,17.6495,17.7027,17.6267,17.6495,62800.0
2013-01-24 10:30:00,23.25,23.33,23.17,23.31,123000.0,17.6495,17.7102,17.5888,17.6951,123000.0
2013-01-24 11:00:00,23.31,23.32,23.28,23.32,33900.0,17.6951,17.7027,17.6723,17.7027,33900.0
2013-01-24 11:30:00,23.32,23.32,23.16,23.19,34800.0,17.7027,17.7027,17.5812,17.604,34800.0
2013-01-24 12:00:00,23.2,23.2,23.0,23.02,132400.0,17.6116,17.6116,17.4597,17.4749,132400.0
2013-01-24 12:30:00,23.02,23.03,22.95,22.96,73400.0,17.4749,17.4825,17.4218,17.4294,73400.0
2013-01-24 13:00:00,22.96,23.06,22.96,23.05,45200.0,17.4294,17.5053,17.4294,17.4977,45200.0
2013-01-24 13:30:00,23.04,23.05,22.99,23.03,65700.0,17.4901,17.4977,17.4521,17.4825,65700.0
2013-01-24 14:00:00,23.04,23.05,23.0,23.01,51500.0,17.4901,17.4977,17.4597,17.4673,51500.0
2013-01-24 14:30:00,23.02,23.03,22.95,22.95,58600.0,17.4749,17.4825,17.4218,17.4218,58600.0
2013-01-24 15:00:00,22.95,23.01,22.95,23.01,61800.0,17.4218,17.4673,17.4218,17.4673,61800.0
2013-01-24 15:30:00,23.01,23.11,22.99,23.08,189500.0,17.4673,17.5432,17.4521,17.5205,189500.0
2013-01-25 09:30:00,23.29,23.3,23.12,23.27,51200.0,17.6799,17.6875,17.5508,17.6647,51200.0
2013-01-25 10:00:00,23.25,23.31,23.15,23.28,68400.0,17.6495,17.6951,17.5736,17.6723,68400.0
2013-01-25 10:30:00,23.27,23.36,23.26,23.36,62400.0,17.6647,17.733,17.6571,17.733,62400.0
2013-01-25 11:00:00,23.36,23.37,23.32,23.36,37800.0,17.733,17.7406,17.7027,17.733,37800.0
2013-01-25 11:30:00,23.36,23.43,23.34,23.41,71400.0,17.733,17.7862,17.7178,17.771,71400.0
2013-01-25 12:00:00,23.41,23.46,23.4,23.45,21900.0,17.771,17.8089,17.7634,17.8013,21900.0
2013-01-25 12:30:00,23.45,23.45,23.42,23.43,24700.0,17.8013,17.8013,17.7786,17.7862,24700.0
2013-01-25 13:00:00,23.42,23.46,23.42,23.46,71800.0,17.7786,17.8089,17.7786,17.8089,71800.0
2013-01-25 13:30:00,23.45,23.51,23.45,23.5,40200.0,17.8013,17.8469,17.8013,17.8393,40200.0
2013-01-25 14:00:00,23.5,23.5,23.45,23.48,41500.0,17.8393,17.8393,17.8013,17.8241,41500.0
2013-01-25 14:30:00,23.48,23.55,23.45,23.49,54000.0,17.8241,17.8772,17.8013,17.8317,54000.0
2013-01-25 15:00:00,23.49,23.49,23.39,23.41,91600.0,17.8317,17.8317,17.7558,17.771,91600.0
2013-01-25 15:30:00,23.4,23.46,23.36,23.46,156900.0,17.7634,17.8089,17.733,17.8089,156900.0
2013-01-28 09:30:00,23.36,23.48,23.03,23.28,243600.0,17.733,17.8241,17.4825,17.6723,243600.0
2013-01-28 10:00:00,23.29,23.44,23.21,23.42,60100.0,17.6799,17.7937,17.6191,17.7786,60100.0
2013-01-28 10:30:00,23.42,23.42,23.28,23.29,39800.0,17.7786,17.7786,17.6723,17.6799,39800.0
2013-01-28 11:00:00,23.3,23.34,23.28,23.31,27700.0,17.6875,17.7178,17.6723,17.6951,27700.0
2013-01-28 11:30:00,23.3,23.51,23.29,23.49,194900.0,17.6875,17.8469,17.6799,17.8317,194900.0
2013-01-28 12:00:00,23.49,23.57,23.49,23.56,35000.0,17.8317,17.8924,17.8317,17.8848,35000.0
2013-01-28 12:30:00,23.56,23.59,23.56,23.58,19500.0,17.8848,17.9076,17.8848,17.9,19500.0
2013-01-28 13:00:00,23.58,23.63,23.57,23.62,110900.0,17.9,17.938,17.8924,17.9304,110900.0
2013-01-28 13:30:00,23.62,23.72,23.62,23.69,84400.0,17.9304,18.0063,17.9304,17.9835,84400.0
2013-01-28 14:00:00,23.69,23.73,23.69,23.72,141800.0,17.9835,18.0139,17.9835,18.0063,141800.0
2013-01-28 14:30:00,23.72,23.75,23.7,23.73,65100.0,18.0063,18.0291,17.9911,18.0139,65100.0
2013-01-28 15:00:00,23.73,23.77,23.65,23.66,107900.0,18.0139,18.0443,17.9532,17.9608,107900.0
2013-01-28 15:30:00,23.65,23.68,23.62,23.67,231000.0,17.9532,17.9759,17.9304,17.9683,231000.0
2013-01-29 09:30:00,23.61,23.84,23.41,23.83,95700.0,17.9228,18.0974,17.771,18.0898,95700.0
2013-01-29 10:00:00,23.81,23.82,23.72,23.8,291200.0,18.0746,18.0822,18.0063,18.067,291200.0
2013-01-29 10:30:00,23.8,23.8,23.73,23.76,97800.0,18.067,18.067,18.0139,18.0367,97800.0
2013-01-29 11:00:00,23.77,23.79,23.74,23.76,120900.0,18.0443,18.0594,18.0215,18.0367,120900.0
2013-01-29 11:30:00,23.77,23.8,23.74,23.75,155700.0,18.0443,18.067,18.0215,18.0291,155700.0
2013-01-29 12:00:00,23.75,23.76,23.7,23.76,38100.0,18.0291,18.0367,17.9911,18.0367,38100.0
2013-01-29 12:30:00,23.75,23.75,23.53,23.56,114700.0,18.0291,18.0291,17.8621,17.8848,114700.0
2013-01-29 13:00:00,23.56,23.57,23.49,23.51,33100.0,17.8848,17.8924,17.8317,17.8469,33100.0
2013-01-29 13:30:00,23.5,23.53,23.49,23.51,23900.0,17.8393,17.8621,17.8317,17.8469,23900.0
2013-01-29 14:00:00,23.5,23.56,23.48,23.52,158800.0,17.8393,17.8848,17.8241,17.8545,158800.0
2013-01-29 14:30:00,23.52,23.52,23.41,23.41,140300.0,17.8545,17.8545,17.771,17.771,140300.0
2013-01-29 15:00:00,23.42,23.42,23.28,23.29,319100.0,17.7786,17.7786,17.6723,17.6799,319100.0
2013-01-29 15:30:00,23.3,23.32,23.28,23.29,279600.0,17.6875,17.7027,17.6723,17.6799,279600.0
2013-01-30 09:30:00,23.32,23.38,23.16,23.16,53200.0,17.7027,17.7482,17.5812,17.5812,53200.0
2013-01-30 10:00:00,23.16,23.22,23.12,23.18,168100.0,17.5812,17.6267,17.5508,17.5964,168100.0
2013-01-30 10:30:00,23.17,23.41,23.16,23.39,116500.0,17.5888,17.771,17.5812,17.7558,116500.0
2013-01-30 11:00:00,23.39,23.42,23.39,23.42,41100.0,17.7558,17.7786,17.7558,17.7786,41100.0
2013-01-30 11:30:00,23.42,23.49,23.42,23.43,38100.0,17.7786,17.8317,17.7786,17.7862,38100.0
2013-01-30 12:00:00,23.43,23.45,23.41,23.43,38300.0,17.7862,17.8013,17.771,17.7862,38300.0
2013-01-30 12:30:00,23.44,23.48,23.42,23.47,44800.0,17.7937,17.8241,17.7786,17.8165,44800.0
2013-01-30 13:00:00,23.47,23.47,23.42,23.46,44000.0,17.8165,17.8165,17.7786,17.8089,44000.0
2013-01-30 13:30:00,23.45,23.47,23.42,23.43,24200.0,17.8013,17.8165,17.7786,17.7862,24200.0
2013-01-30 14:00:00,23.44,23.47,23.4,23.45,94900.0,17.7937,17.8165,17.7634,17.8013,94900.0
2013-01-30 14:30:00,23.45,23.48,23.44,23.46,50000.0,17.8013,17.8241,17.7937,17.8089,50000.0
2013-01-30 15:00:00,23.47,23.48,23.4,23.44,74600.0,17.8165,17.8241,17.7634,17.7937,74600.0
2013-01-30 15:30:00,23.44,23.44,23.31,23.39,208300.0,17.7937,17.7937,17.6951,17.7558,208300.0
2013-01-31 09:30:00,23.29,23.45,23.26,23.32,60800.0,17.6799,17.8013,17.6571,17.7027,60800.0
2013-01-31 10:00:00,23.34,23.41,23.31,23.38,52700.0,17.7178,17.771,17.6951,17.7482,52700.0
2013-01-31 10:30:00,23.38,23.61,23.38,23.58,69300.0,17.7482,17.9228,17.7482,17.9,69300.0
2013-01-31 11:00:00,23.58,23.64,23.55,23.62,89900.0,17.9,17.9456,17.8772,17.9304,89900.0
2013-01-31 11:30:00,23.61,23.61,23.55,23.56,103000.0,17.9228,17.9228,17.8772,17.8848,103000.0
2013-01-31 12:00:00,23.56,23.57,23.47,23.48,43000.0,17.8848,17.8924,17.8165,17.8241,43000.0
2013-01-31 12:30:00,23.47,23.53,23.44,23.49,41200.0,17.8165,17.8621,17.7937,17.8317,41200.0
2013-01-31 13:00:00,23.49,23.51,23.46,23.46,25200.0,17.8317,17.8469,17.8089,17.8089,25200.0
2013-01-31 13:30:00,23.46,23.53,23.45,23.51,17500.0,17.8089,17.8621,17.8013,17.8469,17500.0
2013-01-31 14:00:00,23.52,23.52,23.47,23.47,31400.0,17.8545,17.8545,17.8165,17.8165,31400.0
2013-01-31 14:30:00,23.47,23.49,23.45,23.45,34300.0,17.8165,17.8317,17.8013,17.8013,34300.0
2013-01-31 15:00:00,23.45,23.48,23.41,23.48,63300.0,17.8013,17.8241,17.771,17.8241,63300.0
2013-01-31 15:30:00,23.47,23.5,23.42,23.46,127000.0,17.8165,17.8393,17.7786,17.8089,127000.0
2013-02-01 09:30:00,23.54,23.74,23.48,23.63,44500.0,17.8697,18.0215,17.8241,17.938,44500.0
2013-02-01 10:00:00,23.66,23.76,23.6,23.6,41600.0,17.9608,18.0367,17.9152,17.9152,41600.0
2013-02-01 10:30:00,23.61,23.66,23.58,23.64,29800.0,17.9228,17.9608,17.9,17.9456,29800.0
2013-02-01 11:00:00,23.66,23.76,23.65,23.73,43200.0,17.9608,18.0367,17.9532,18.0139,43200.0
2013-02-01 11:30:00,23.73,23.79,23.73,23.78,53800.0,18.0139,18.0594,18.0139,18.0518,53800.0
2013-02-01 12:00:00,23.78,23.79,23.76,23.78,30200.0,18.0518,18.0594,18.0367,18.0518,30200.0
2013-02-01 12:30:00,23.78,23.8,23.75,23.77,83900.0,18.0518,18.067,18.0291,18.0443,83900.0
2013-02-01 13:00:00,23.77,23.79,23.75,23.75,45000.0,18.0443,18.0594,18.0291,18.0291,45000.0
2013-02-01 13:30:00,23.76,23.78,23.75,23.76,54200.0,18.0367,18.0518,18.0291,18.0367,54200.0
2013-02-01 14:00:00,23.76,23.78,23.75,23.75,64700.0,18.0367,18.0518,18.0291,18.0291,64700.0
2013-02-01 14:30:00,23.76,23.77,23.72,23.72,54600.0,18.0367,18.0443,18.0063,18.0063,54600.0
2013-02-01 15:00:00,23.72,23.76,23.72,23.75,80900.0,18.0063,18.0367,18.0063,18.0291,80900.0
2013-02-01 15:30:00,23.76,23.82,23.75,23.81,170000.0,18.0367,18.0822,18.0291,18.0746,170000.0
2013-02-04 09:30:00,23.53,23.65,23.36,23.6,60100.0,17.8621,17.9532,17.733,17.9152,60100.0
2013-02-04 10:00:00,23.6,23.73,23.57,23.61,74900.0,17.9152,18.0139,17.8924,17.9228,74900.0
2013-02-04 10:30:00,23.6,23.62,23.54,23.56,43100.0,17.9152,17.9304,17.8697,17.8848,43100.0
2013-02-04 11:00:00,23.55,23.55,23.51,23.51,39800.0,17.8772,17.8772,17.8469,17.8469,39800.0
2013-02-04 11:30:00,23.51,23.58,23.5,23.58,41600.0,17.8469,17.9,17.8393,17.9,41600.0
2013-02-04 12:00:00,23.58,23.64,23.53,23.63,36500.0,17.9,17.9456,17.8621,17.938,36500.0
2013-02-04 12:30:00,23.63,23.73,23.63,23.71,66400.0,17.938,18.0139,17.938,17.9987,66400.0
2013-02-04 13:00:00,23.71,23.83,23.7,23.82,86700.0,17.9987,18.0898,17.9911,18.0822,86700.0
2013-02-04 13:30:00,23.81,23.81,23.73,23.73,45000.0,18.0746,18.0746,18.0139,18.0139,45000.0
2013-02-04 14:00:00,23.74,23.76,23.7,23.76,54200.0,18.0215,18.0367,17.9911,18.0367,54200.0
2013-02-04 14:30:00,23.77,23.8,23.72,23.77,54300.0,18.0443,18.067,18.0063,18.0443,54300.0
2013-02-04 15:00:00,23.77,23.77,23.7,23.76,42800.0,18.0443,18.0443,17.9911,18.0367,42800.0
2013-02-04 15:30:00,23.76,23.76,23.59,23.59,133100.0,18.0367,18.0367,17.9076,17.9076,133100.0
2013-02-05 09:30:00,23.67,23.79,23.52,23.75,43500.0,17.9683,18.0594,17.8545,18.0291,43500.0
2013-02-05 10:00:00,23.75,23.76,23.65,23.65,76700.0,18.0291,18.0367,17.9532,17.9532,76700.0
2013-02-05 10:30:00,23.65,23.73,23.6,23.69,66900.0,17.9532,18.0139,17.9152,17.9835,66900.0
2013-02-05 11:00:00,23.68,23.69,23.61,23.65,38600.0,17.9759,17.9835,17.9228,17.9532,38600.0
2013-02-05 11:30:00,23.65,23.65,23.63,23.64,21100.0,17.9532,17.9532,17.938,17.9456,21100.0
2013-02-05 12:00:00,23.64,23.64,23.6,23.6,35300.0,17.9456,17.9456,17.9152,17.9152,35300.0
2013-02-05 12:30:00,23.6,23.7,23.58,23.69,26200.0,17.9152,17.9911,17.9,17.9835,26200.0
2013-02-05 13:00:00,23.69,23.75,23.68,23.74,28400.0,17.9835,18.0291,17.9759,18.0215,28400.0
2013-02-05 13:30:00,23.75,23.81,23.75,23.78,31200.0,18.0291,18.0746,18.0291,18.0518,31200.0
2013-02-05 14:00:00,23.78,23.84,23.78,23.79,26700.0,18.0518,18.0974,18.0518,18.0594,26700.0
2013-02-05 14:30:00,23.79,23.86,23.78,23.85,27200.0,18.0594,18.1126,18.0518,18.105,27200.0
2013-02-05 15:00:00,23.85,23.86,23.79,23.81,44200.0,18.105,18.1126,18.0594,18.0746,44200.0
2013-02-05 15:30:00,23.81,23.83,23.75,23.76,119700.0,18.0746,18.0898,18.0291,18.0367,119700.0
2013-02-06 09:30:00,23.54,23.67,23.37,23.66,31100.0,17.9818,18.0811,17.8519,18.0735,31100.0
2013-02-06 10:00:00,23.65,23.73,23.61,23.71,60300.0,18.0658,18.1269,18.0353,18.1117,60300.0
2013-02-06 10:30:00,23.71,23.75,23.68,23.7,105500.0,18.1117,18.1422,18.0888,18.104,105500.0
2013-02-06 11:00:00,23.7,23.79,23.7,23.79,79300.0,18.104,18.1728,18.104,18.1728,79300.0
2013-02-06 11:30:00,23.78,23.89,23.76,23.89,76200.0,18.1651,18.2492,18.1499,18.2492,76200.0
2013-02-06 12:00:00,23.89,23.95,23.84,23.9,57400.0,18.2492,18.295,18.211,18.2568,57400.0
2013-02-06 12:30:00,23.9,23.94,23.88,23.88,31900.0,18.2568,18.2874,18.2415,18.2415,31900.0
2013-02-06 13:00:00,23.88,23.92,23.84,23.88,56000.0,18.2415,18.2721,18.211,18.2415,56000.0
2013-02-06 13:30:00,23.88,23.88,23.8,23.8,57500.0,18.2415,18.2415,18.1804,18.1804,57500.0
2013-02-06 14:00:00,23.79,23.84,23.79,23.82,47000.0,18.1728,18.211,18.1728,18.1957,47000.0
2013-02-06 14:30:00,23.83,23.88,23.8,23.83,60500.0,18.2033,18.2415,18.1804,18.2033,60500.0
2013-02-06 15:00:00,23.83,23.85,23.8,23.84,50500.0,18.2033,18.2186,18.1804,18.211,50500.0
2013-02-06 15:30:00,23.83,23.91,23.83,23.91,124300.0,18.2033,18.2644,18.2033,18.2644,124300.0
2013-02-07 09:30:00,23.85,23.92,23.76,23.89,38100.0,18.2186,18.2721,18.1499,18.2492,38100.0
2013-02-07 10:00:00,23.87,23.91,23.64,23.72,64200.0,18.2339,18.2644,18.0582,18.1193,64200.0
2013-02-07 10:30:00,23.73,23.83,23.67,23.82,63800.0,18.1269,18.2033,18.0811,18.1957,63800.0
2013-02-07 11:00:00,23.81,23.9,23.77,23.9,57600.0,18.1881,18.2568,18.1575,18.2568,57600.0
2013-02-07 11:30:00,23.89,23.9,23.81,23.88,69300.0,18.2492,18.2568,18.1881,18.2415,69300.0
2013-02-07 12:00:00,23.88,23.95,23.86,23.95,51200.0,18.2415,18.295,18.2263,18.295,51200.0
2013-02-07 12:30:00,23.95,23.96,23.9,23.93,35100.0,18.295,18.3026,18.2568,18.2797,35100.0
2013-02-07 13:00:00,23.92,23.98,23.9,23.97,36300.0,18.2721,18.3179,18.2568,18.3103,36300.0
2013-02-07 13:30:00,23.97,24.0,23.91,23.98,59000.0,18.3103,18.3332,18.2644,18.3179,59000.0
2013-02-07 14:00:00,24.0,24.01,23.94,23.94,98700.0,18.3332,18.3408,18.2874,18.2874,98700.0
2013-02-07 14:30:00,23.95,23.95,23.8,23.9,85100.0,18.295,18.295,18.1804,18.2568,85100.0
2013-02-07 15:00:00,23.9,23.92,23.84,23.89,54200.0,18.2568,18.2721,18.211,18.2492,54200.0
2013-02-07 15:30:00,23.9,23.95,23.86,23.95,116000.0,18.2568,18.295,18.2263,18.295,116000.0
2013-02-08 09:30:00,23.98,24.08,23.9,24.0,39900.0,18.3179,18.3943,18.2568,18.3332,39900.0
2013-02-08 10:00:00,24.02,24.08,24.0,24.04,49600.0,18.3485,18.3943,18.3332,18.3638,49600.0
2013-02-08 10:30:00,24.03,24.08,24.01,24.03,48200.0,18.3561,18.3943,18.3408,18.3561,48200.0
2013-02-08 11:00:00,24.04,24.04,23.95,23.96,37700.0,18.3638,18.3638,18.295,18.3026,37700.0
2013-02-08 11:30:00,23.97,24.11,23.94,24.09,53200.0,18.3103,18.4172,18.2874,18.4019,53200.0
2013-02-08 12:00:00,24.09,24.11,24.02,24.02,30500.0,18.4019,18.4172,18.3485,18.3485,30500.0
2013-02-08 12:30:00,24.03,24.09,24.02,24.09,27000.0,18.3561,18.4019,18.3485,18.4019,27000.0
2013-02-08 13:00:00,24.08,24.17,24.08,24.15,63800.0,18.3943,18.4631,18.3943,18.4478,63800.0
2013-02-08 13:30:00,24.14,24.17,24.09,24.14,56100.0,18.4401,18.4631,18.4019,18.4401,56100.0
2013-02-08 14:00:00,24.14,24.14,24.06,24.06,22600.0,18.4401,18.4401,18.379,18.379,22600.0
2013-02-08 14:30:00,24.06,24.06,23.97,23.99,52700.0,18.379,18.379,18.3103,18.3256,52700.0
2013-02-08 15:00:00,23.99,24.02,23.97,23.99,46900.0,18.3256,18.3485,18.3103,18.3256,46900.0
2013-02-08 15:30:00,23.99,24.02,23.96,23.99,78100.0,18.3256,18.3485,18.3026,18.3256,78100.0
2013-02-11 09:30:00,23.97,24.05,23.89,23.91,18600.0,18.3103,18.3714,18.2492,18.2644,18600.0
2013-02-11 10:00:00,23.91,23.91,23.78,23.83,66600.0,18.2644,18.2644,18.1651,18.2033,66600.0
2013-02-11 10:30:00,23.83,24.02,23.8,24.01,42700.0,18.2033,18.3485,18.1804,18.3408,42700.0
2013-02-11 11:00:00,24.01,24.03,23.94,23.96,29800.0,18.3408,18.3561,18.2874,18.3026,29800.0
2013-02-11 11:30:00,23.97,24.02,23.96,24.01,28100.0,18.3103,18.3485,18.3026,18.3408,28100.0
2013-02-11 12:00:00,24.01,24.01,23.95,23.98,19500.0,18.3408,18.3408,18.295,18.3179,19500.0
2013-02-11 12:30:00,23.98,24.01,23.95,24.01,29300.0,18.3179,18.3408,18.295,18.3408,29300.0
2013-02-11 13:00:00,24.01,24.02,23.97,24.0,21400.0,18.3408,18.3485,18.3103,18.3332,21400.0
2013-02-11 13:30:00,24.01,24.04,23.99,24.02,52400.0,18.3408,18.3638,18.3256,18.3485,52400.0
2013-02-11 14:00:00,24.01,24.04,24.0,24.01,63800.0,18.3408,18.3638,18.3332,18.3408,63800.0
2013-02-11 14:30:00,24.01,24.03,23.99,24.0,39400.0,18.3408,18.3561,18.3256,18.3332,39400.0
2013-02-11 15:00:00,24.0,24.04,24.0,24.01,52300.0,18.3332,18.3638,18.3332,18.3408,52300.0
2013-02-11 15:30:00,24.01,24.04,23.97,24.01,69000.0,18.3408,18.3638,18.3103,18.3408,69000.0
2013-02-12 09:30:00,24.02,24.23,24.01,24.16,51500.0,18.3485,18.5089,18.3408,18.4554,51500.0
2013-02-12 10:00:00,24.15,24.19,24.13,24.17,57500.0,18.4478,18.4783,18.4325,18.4631,57500.0
2013-02-12 10:30:00,24.17,24.23,24.14,24.2,143700.0,18.4631,18.5089,18.4401,18.486,143700.0
2013-02-12 11:00:00,24.2,24.27,24.2,24.26,54600.0,18.486,18.5394,18.486,18.5318,54600.0
2013-02-12 11:30:00,24.26,24.3,24.25,24.27,111000.0,18.5318,18.5624,18.5242,18.5394,111000.0
2013-02-12 12:00:00,24.27,24.3,24.27,24.28,13300.0,18.5394,18.5624,18.5394,18.5471,13300.0
2013-02-12 12:30:00,24.28,24.33,24.27,24.32,30700.0,18.5471,18.5853,18.5394,18.5776,30700.0
2013-02-12 13:00:00,24.33,24.37,24.31,24.35,45600.0,18.5853,18.6158,18.57,18.6006,45600.0
2013-02-12 13:30:00,24.35,24.39,24.35,24.37,87100.0,18.6006,18.6311,18.6006,18.6158,87100.0
2013-02-12 14:00:00,24.37,24.42,24.36,24.4,46700.0,18.6158,18.654,18.6082,18.6387,46700.0
2013-02-12 14:30:00,24.39,24.44,24.39,24.43,39800.0,18.6311,18.6693,18.6311,18.6617,39800.0
2013-02-12 15:00:00,24.44,24.45,24.42,24.43,56600.0,18.6693,18.6769,18.654,18.6617,56600.0
2013-02-12 15:30:00,24.44,24.44,24.4,24.43,155100.0,18.6693,18.6693,18.6387,18.6617,155100.0
2013-02-13 09:30:00,24.44,24.45,24.2,24.37,38200.0,18.6693,18.6769,18.486,18.6158,38200.0
2013-02-13 10:00:00,24.38,24.49,24.38,24.48,35500.0,18.6235,18.7075,18.6235,18.6999,35500.0
2013-02-13 10:30:00,24.48,24.49,24.43,24.48,25400.0,18.6999,18.7075,18.6617,18.6999,25400.0
2013-02-13 11:00:00,24.48,24.49,24.36,24.39,53200.0,18.6999,18.7075,18.6082,18.6311,53200.0
2013-02-13 11:30:00,24.38,24.39,24.35,24.39,31600.0,18.6235,18.6311,18.6006,18.6311,31600.0
2013-02-13 12:00:00,24.39,24.42,24.38,24.4,23700.0,18.6311,18.654,18.6235,18.6387,23700.0
2013-02-13 12:30:00,24.4,24.46,24.4,24.41,20300.0,18.6387,18.6846,18.6387,18.6464,20300.0
2013-02-13 13:00:00,24.41,24.46,24.4,24.45,37600.0,18.6464,18.6846,18.6387,18.6769,37600.0
2013-02-13 13:30:00,24.45,24.48,24.42,24.48,31600.0,18.6769,18.6999,18.654,18.6999,31600.0
2013-02-13 14:00:00,24.48,24.48,24.46,24.47,39600.0,18.6999,18.6999,18.6846,18.6922,39600.0
2013-02-13 14:30:00,24.48,24.48,24.42,24.45,87000.0,18.6999,18.6999,18.654,18.6769,87000.0
2013-02-13 15:00:00,24.45,24.48,24.44,24.44,56100.0,18.6769,18.6999,18.6693,18.6693,56100.0
2013-02-13 15:30:00,24.45,24.55,24.43,24.55,193800.0,18.6769,18.7533,18.6617,18.7533,193800.0
2013-02-14 09:30:00,24.51,24.59,24.46,24.46,57600.0,18.7228,18.7839,18.6846,18.6846,57600.0
2013-02-14 10:00:00,24.49,24.56,24.43,24.53,80300.0,18.7075,18.761,18.6617,18.7381,80300.0
2013-02-14 10:30:00,24.54,24.69,24.54,24.6,37800.0,18.7457,18.8603,18.7457,18.7915,37800.0
2013-02-14 11:00:00,24.6,24.63,24.56,24.57,25700.0,18.7915,18.8144,18.761,18.7686,25700.0
2013-02-14 11:30:00,24.57,24.59,24.51,24.58,55300.0,18.7686,18.7839,18.7228,18.7762,55300.0
2013-02-14 12:00:00,24.58,24.59,24.54,24.58,31700.0,18.7762,18.7839,18.7457,18.7762,31700.0
2013-02-14 12:30:00,24.58,24.62,24.57,24.59,30700.0,18.7762,18.8068,18.7686,18.7839,30700.0
2013-02-14 13:00:00,24.59,24.6,24.56,24.58,36700.0,18.7839,18.7915,18.761,18.7762,36700.0
2013-02-14 13:30:00,24.58,24.59,24.57,24.58,32000.0,18.7762,18.7839,18.7686,18.7762,32000.0
2013-02-14 14:00:00,24.58,24.59,24.58,24.59,20400.0,18.7762,18.7839,18.7762,18.7839,20400.0
2013-02-14 14:30:00,24.59,24.63,24.58,24.6,31500.0,18.7839,18.8144,18.7762,18.7915,31500.0
2013-02-14 15:00:00,24.61,24.61,24.56,24.56,70400.0,18.7992,18.7992,18.761,18.761,70400.0
2013-02-14 15:30:00,24.57,24.59,24.49,24.5,144900.0,18.7686,18.7839,18.7075,18.7151,144900.0
2013-02-15 09:30:00,24.47,24.49,24.41,24.49,27000.0,18.6922,18.7075,18.6464,18.7075,27000.0
2013-02-15 10:00:00,24.48,24.49,24.44,24.47,26400.0,18.6999,18.7075,18.6693,18.6922,26400.0
2013-02-15 10:30:00,24.46,24.46,24.43,24.44,41300.0,18.6846,18.6846,18.6617,18.6693,41300.0
2013-02-15 11:00:00,24.44,24.44,24.41,24.41,23600.0,18.6693,18.6693,18.6464,18.6464,23600.0
2013-02-15 11:30:00,24.41,24.43,24.41,24.42,39500.0,18.6464,18.6617,18.6464,18.654,39500.0
2013-02-15 12:00:00,24.43,24.43,24.38,24.39,24100.0,18.6617,18.6617,18.6235,18.6311,24100.0
2013-02-15 12:30:00,24.39,24.43,24.39,24.39,25600.0,18.6311,18.6617,18.6311,18.6311,25600.0
2013-02-15 13:00:00,24.39,24.44,24.39,24.42,18100.0,18.6311,18.6693,18.6311,18.654,18100.0
2013-02-15 13:30:00,24.42,24.45,24.42,24.43,56700.0,18.654,18.6769,18.654,18.6617,56700.0
2013-02-15 14:00:00,24.43,24.43,24.41,24.41,33700.0,18.6617,18.6617,18.6464,18.6464,33700.0
2013-02-15 14:30:00,24.4,24.42,24.37,24.37,57000.0,18.6387,18.654,18.6158,18.6158,57000.0
2013-02-15 15:00:00,24.37,24.44,24.37,24.41,52000.0,18.6158,18.6693,18.6158,18.6464,52000.0
2013-02-15 15:30:00,24.42,24.49,24.41,24.44,77300.0,18.654,18.7075,18.6464,18.6693,77300.0
2013-02-19 09:30:00,24.52,24.67,24.41,24.65,29300.0,18.7304,18.845,18.6464,18.8297,29300.0
2013-02-19 10:00:00,24.63,24.66,24.53,24.66,46400.0,18.8144,18.8374,18.7381,18.8374,46400.0
2013-02-19 10:30:00,24.66,24.72,24.6,24.72,63800.0,18.8374,18.8832,18.7915,18.8832,63800.0
2013-02-19 11:00:00,24.73,24.75,24.69,24.75,56800.0,18.8908,18.9061,18.8603,18.9061,56800.0
2013-02-19 11:30:00,24.75,24.84,24.73,24.84,70500.0,18.9061,18.9749,18.8908,18.9749,70500.0
2013-02-19 12:00:00,24.83,24.84,24.72,24.73,51900.0,18.9672,18.9749,18.8832,18.8908,51900.0
2013-02-19 12:30:00,24.72,24.8,24.72,24.79,55600.0,18.8832,18.9443,18.8832,18.9367,55600.0
2013-02-19 13:00:00,24.79,24.82,24.78,24.79,44700.0,18.9367,18.9596,18.929,18.9367,44700.0
2013-02-19 13:30:00,24.78,24.88,24.78,24.87,54200.0,18.929,19.0054,18.929,18.9978,54200.0
2013-02-19 14:00:00,24.87,24.9,24.85,24.85,79500.0,18.9978,19.0207,18.9825,18.9825,79500.0
2013-02-19 14:30:00,24.85,24.91,24.83,24.85,49300.0,18.9825,19.0283,18.9672,18.9825,49300.0
2013-02-19 15:00:00,24.85,24.87,24.81,24.83,75900.0,18.9825,18.9978,18.9519,18.9672,75900.0
2013-02-19 15:30:00,24.82,24.84,24.77,24.83,174800.0,18.9596,18.9749,18.9214,18.9672,174800.0
2013-02-20 09:30:00,24.82,24.93,24.7,24.75,41900.0,18.9596,19.0436,18.8679,18.9061,41900.0
2013-02-20 10:00:00,24.76,24.88,24.75,24.83,90800.0,18.9137,19.0054,18.9061,18.9672,90800.0
2013-02-20 10:30:00,24.83,24.84,24.77,24.8,48900.0,18.9672,18.9749,18.9214,18.9443,48900.0
2013-02-20 11:00:00,24.81,24.81,24.74,24.78,42300.0,18.9519,18.9519,18.8985,18.929,42300.0
2013-02-20 11:30:00,24.78,24.81,24.76,24.76,36300.0,18.929,18.9519,18.9137,18.9137,36300.0
2013-02-20 12:00:00,24.76,24.77,24.72,24.72,44800.0,18.9137,18.9214,18.8832,18.8832,44800.0
2013-02-20 12:30:00,24.72,24.8,24.71,24.79,73000.0,18.8832,18.9443,18.8756,18.9367,73000.0
2013-02-20 13:00:00,24.8,24.81,24.75,24.8,34400.0,18.9443,18.9519,18.9061,18.9443,34400.0
2013-02-20 13:30:00,24.78,24.81,24.75,24.81,34800.0,18.929,18.9519,18.9061,18.9519,34800.0
2013-02-20 14:00:00,24.8,24.83,24.74,24.76,55800.0,18.9443,18.9672,18.8985,18.9137,55800.0
2013-02-20 14:30:00,24.77,24.79,24.67,24.69,77600.0,18.9214,18.9367,18.845,18.8603,77600.0
2013-02-20 15:00:00,24.69,24.69,24.59,24.62,64200.0,18.8603,18.8603,18.7839,18.8068,64200.0
2013-02-20 15:30:00,24.62,24.67,24.5,24.51,142700.0,18.8068,18.845,18.7151,18.7228,142700.0
2013-02-21 09:30:00,24.47,24.57,24.38,24.5,58400.0,18.6922,18.7686,18.6235,18.7151,58400.0
2013-02-21 10:00:00,24.5,24.65,24.44,24.65,67200.0,18.7151,18.8297,18.6693,18.8297,67200.0
2013-02-21 10:30:00,24.65,24.66,24.46,24.51,64600.0,18.8297,18.8374,18.6846,18.7228,64600.0
2013-02-21 11:00:00,24.51,24.51,24.38,24.43,93500.0,18.7228,18.7228,18.6235,18.6617,93500.0
2013-02-21 11:30:00,24.43,24.51,24.43,24.47,29800.0,18.6617,18.7228,18.6617,18.6922,29800.0
2013-02-21 12:00:00,24.47,24.48,24.39,24.41,61800.0,18.6922,18.6999,18.6311,18.6464,61800.0
2013-02-21 12:30:00,24.41,24.46,24.39,24.43,35300.0,18.6464,18.6846,18.6311,18.6617,35300.0
2013-02-21 13:00:00,24.44,24.46,24.38,24.38,25700.0,18.6693,18.6846,18.6235,18.6235,25700.0
2013-02-21 13:30:00,24.38,24.4,24.34,24.37,41200.0,18.6235,18.6387,18.5929,18.6158,41200.0
2013-02-21 14:00:00,24.37,24.38,24.32,24.33,77100.0,18.6158,18.6235,18.5776,18.5853,77100.0
2013-02-21 14:30:00,24.34,24.39,24.34,24.38,73400.0,18.5929,18.6311,18.5929,18.6235,73400.0
2013-02-21 15:00:00,24.38,24.53,24.36,24.52,85100.0,18.6235,18.7381,18.6082,18.7304,85100.0
2013-02-21 15:30:00,24.52,24.55,24.44,24.44,190000.0,18.7304,18.7533,18.6693,18.6693,190000.0
2013-02-22 09:30:00,24.56,24.67,24.47,24.66,69500.0,18.761,18.845,18.6922,18.8374,69500.0
2013-02-22 10:00:00,24.67,24.71,24.61,24.67,55400.0,18.845,18.8756,18.7992,18.845,55400.0
2013-02-22 10:30:00,24.67,24.74,24.66,24.69,76300.0,18.845,18.8985,18.8374,18.8603,76300.0
2013-02-22 11:00:00,24.69,24.69,24.63,24.69,46300.0,18.8603,18.8603,18.8144,18.8603,46300.0
2013-02-22 11:30:00,24.69,24.7,24.64,24.64,26300.0,18.8603,18.8679,18.8221,18.8221,26300.0
2013-02-22 12:00:00,24.64,24.64,24.6,24.6,23300.0,18.8221,18.8221,18.7915,18.7915,23300.0
2013-02-22 12:30:00,24.6,24.63,24.6,24.6,30100.0,18.7915,18.8144,18.7915,18.7915,30100.0
2013-02-22 13:00:00,24.6,24.66,24.6,24.62,57700.0,18.7915,18.8374,18.7915,18.8068,57700.0
2013-02-22 13:30:00,24.62,24.73,24.62,24.73,66000.0,18.8068,18.8908,18.8068,18.8908,66000.0
2013-02-22 14:00:00,24.73,24.76,24.71,24.72,83900.0,18.8908,18.9137,18.8756,18.8832,83900.0
2013-02-22 14:30:00,24.71,24.76,24.69,24.7,49900.0,18.8756,18.9137,18.8603,18.8679,49900.0
2013-02-22 15:00:00,24.7,24.71,24.67,24.69,67000.0,18.8679,18.8756,18.845,18.8603,67000.0
2013-02-22 15:30:00,24.69,24.77,24.68,24.77,107100.0,18.8603,18.9214,18.8526,18.9214,107100.0
2013-02-25 09:30:00,24.83,24.91,24.73,24.84,40100.0,18.9672,19.0283,18.8908,18.9749,40100.0
2013-02-25 10:00:00,24.84,24.89,24.6,24.6,57100.0,18.9749,19.0131,18.7915,18.7915,57100.0
2013-02-25 10:30:00,24.61,24.69,24.6,24.66,55100.0,18.7992,18.8603,18.7915,18.8374,55100.0
2013-02-25 11:00:00,24.66,24.7,24.6,24.66,108900.0,18.8374,18.8679,18.7915,18.8374,108900.0
2013-02-25 11:30:00,24.66,24.71,24.51,24.53,33900.0,18.8374,18.8756,18.7228,18.7381,33900.0
2013-02-25 12:00:00,24.55,24.64,24.53,24.64,38300.0,18.7533,18.8221,18.7381,18.8221,38300.0
2013-02-25 12:30:00,24.63,24.77,24.61,24.77,42900.0,18.8144,18.9214,18.7992,18.9214,42900.0
2013-02-25 13:00:00,24.76,24.76,24.58,24.6,23300.0,18.9137,18.9137,18.7762,18.7915,23300.0
2013-02-25 13:30:00,24.61,24.61,24.51,24.51,37600.0,18.7992,18.7992,18.7228,18.7228,37600.0
2013-02-25 14:00:00,24.52,24.55,24.45,24.52,40400.0,18.7304,18.7533,18.6769,18.7304,40400.0
2013-02-25 14:30:00,24.53,24.56,24.47,24.5,46300.0,18.7381,18.761,18.6922,18.7151,46300.0
2013-02-25 15:00:00,24.5,24.51,24.35,24.38,67500.0,18.7151,18.7228,18.6006,18.6235,67500.0
2013-02-25 15:30:00,24.37,24.39,24.13,24.15,142800.0,18.6158,18.6311,18.4325,18.4478,142800.0
2013-02-26 09:30:00,24.25,24.36,24.18,24.36,31500.0,18.5242,18.6082,18.4707,18.6082,31500.0
2013-02-26 10:00:00,24.37,24.4,24.07,24.11,59800.0,18.6158,18.6387,18.3867,18.4172,59800.0
2013-02-26 10:30:00,24.1,24.31,24.04,24.31,48200.0,18.4096,18.57,18.3638,18.57,48200.0
2013-02-26 11:00:00,24.3,24.31,24.21,24.26,60100.0,18.5624,18.57,18.4936,18.5318,60100.0
2013-02-26 11:30:00,24.27,24.32,24.24,24.27,34300.0,18.5394,18.5776,18.5165,18.5394,34300.0
2013-02-26 12:00:00,24.27,24.33,24.26,24.26,53000.0,18.5394,18.5853,18.5318,18.5318,53000.0
2013-02-26 12:30:00,24.26,24.4,24.25,24.38,76100.0,18.5318,18.6387,18.5242,18.6235,76100.0
2013-02-26 13:00:00,24.38,24.39,24.24,24.29,101100.0,18.6235,18.6311,18.5165,18.5547,101100.0
2013-02-26 13:30:00,24.29,24.32,24.25,24.29,36900.0,18.5547,18.5776,18.5242,18.5547,36900.0
2013-02-26 14:00:00,24.29,24.42,24.29,24.41,37400.0,18.5547,18.654,18.5547,18.6464,37400.0
2013-02-26 14:30:00,24.41,24.45,24.37,24.39,55700.0,18.6464,18.6769,18.6158,18.6311,55700.0
2013-02-26 15:00:00,24.4,24.42,24.35,24.41,43900.0,18.6387,18.654,18.6006,18.6464,43900.0
2013-02-26 15:30:00,24.41,24.44,24.34,24.35,74100.0,18.6464,18.6693,18.5929,18.6006,74100.0
2013-02-27 09:30:00,24.36,24.5,24.25,24.45,49400.0,18.6082,18.7151,18.5242,18.6769,49400.0
2013-02-27 10:00:00,24.46,24.55,24.41,24.55,31700.0,18.6846,18.7533,18.6464,18.7533,31700.0
2013-02-27 10:30:00,24.56,24.64,24.46,24.5,44400.0,18.761,18.8221,18.6846,18.7151,44400.0
2013-02-27 11:00:00,24.5,24.59,24.45,24.52,114900.0,18.7151,18.7839,18.6769,18.7304,114900.0
2013-02-27 11:30:00,24.53,24.57,24.51,24.56,15400.0,18.7381,18.7686,18.7228,18.761,15400.0
2013-02-27 12:00:00,24.56,24.59,24.54,24.58,20100.0,18.761,18.7839,18.7457,18.7762,20100.0
2013-02-27 12:30:00,24.59,24.62,24.54,24.55,27100.0,18.7839,18.8068,18.7457,18.7533,27100.0
2013-02-27 13:00:00,24.55,24.59,24.53,24.59,28200.0,18.7533,18.7839,18.7381,18.7839,28200.0
2013-02-27 13:30:00,24.58,24.61,24.57,24.59,28100.0,18.7762,18.7992,18.7686,18.7839,28100.0
2013-02-27 14:00:00,24.59,24.67,24.58,24.63,38700.0,18.7839,18.845,18.7762,18.8144,38700.0
2013-02-27 14:30:00,24.63,24.69,24.6,24.67,46800.0,18.8144,18.8603,18.7915,18.845,46800.0
2013-02-27 15:00:00,24.67,24.7,24.62,24.65,47200.0,18.845,18.8679,18.8068,18.8297,47200.0
2013-02-27 15:30:00,24.66,24.71,24.6,24.64,73300.0,18.8374,18.8756,18.7915,18.8221,73300.0
2013-02-28 09:30:00,24.59,24.73,24.43,24.62,47700.0,18.7839,18.8908,18.6617,18.8068,47700.0
2013-02-28 10:00:00,24.63,24.71,24.54,24.67,40500.0,18.8144,18.8756,18.7457,18.845,40500.0
2013-02-28 10:30:00,24.68,24.71,24.64,24.7,25000.0,18.8526,18.8756,18.8221,18.8679,25000.0
2013-02-28 11:00:00,24.7,24.74,24.68,24.7,66600.0,18.8679,18.8985,18.8526,18.8679,66600.0
2013-02-28 11:30:00,24.7,24.76,24.68,24.75,19100.0,18.8679,18.9137,18.8526,18.9061,19100.0
2013-02-28 12:00:00,24.75,24.78,24.74,24.77,29400.0,18.9061,18.929,18.8985,18.9214,29400.0
2013-02-28 12:30:00,24.77,24.8,24.76,24.8,23000.0,18.9214,18.9443,18.9137,18.9443,23000.0
2013-02-28 13:00:00,24.8,24.87,24.76,24.87,27600.0,18.9443,18.9978,18.9137,18.9978,27600.0
2013-02-28 13:30:00,24.87,24.87,24.77,24.83,27300.0,18.9978,18.9978,18.9214,18.9672,27300.0
2013-02-28 14:00:00,24.83,24.86,24.8,24.85,24300.0,18.9672,18.9901,18.9443,18.9825,24300.0
2013-02-28 14:30:00,24.86,24.86,24.73,24.74,25000.0,18.9901,18.9901,18.8908,18.8985,25000.0
2013-02-28 15:00:00,24.74,24.76,24.68,24.75,43500.0,18.8985,18.9137,18.8526,18.9061,43500.0
2013-02-28 15:30:00,24.74,24.76,24.6,24.6,107500.0,18.8985,18.9137,18.7915,18.7915,107500.0
2013-03-01 09:30:00,24.41,24.48,24.2,24.45,111600.0,18.6464,18.6999,18.486,18.6769,111600.0
2013-03-01 10:00:00,24.47,24.54,24.3,24.47,87800.0,18.6922,18.7457,18.5624,18.6922,87800.0
2013-03-01 10:30:00,24.49,24.55,24.42,24.44,57400.0,18.7075,18.7533,18.654,18.6693,57400.0
2013-03-01 11:00:00,24.45,24.52,24.41,24.43,61000.0,18.6769,18.7304,18.6464,18.6617,61000.0
2013-03-01 11:30:00,24.42,24.48,24.39,24.47,97600.0,18.654,18.6999,18.6311,18.6922,97600.0
2013-03-01 12:00:00,24.47,24.72,24.47,24.65,139100.0,18.6922,18.8832,18.6922,18.8297,139100.0
2013-03-01 12:30:00,24.64,24.76,24.63,24.73,44600.0,18.8221,18.9137,18.8144,18.8908,44600.0
2013-03-01 13:00:00,24.73,24.75,24.67,24.67,35600.0,18.8908,18.9061,18.845,18.845,35600.0
2013-03-01 13:30:00,24.68,24.69,24.6,24.69,48800.0,18.8526,18.8603,18.7915,18.8603,48800.0
2013-03-01 14:00:00,24.7,24.76,24.68,24.68,32500.0,18.8679,18.9137,18.8526,18.8526,32500.0
2013-03-01 14:30:00,24.68,24.69,24.58,24.6,58800.0,18.8526,18.8603,18.7762,18.7915,58800.0
2013-03-01 15:00:00,24.6,24.61,24.53,24.55,82400.0,18.7915,18.7992,18.7381,18.7533,82400.0
2013-03-01 15:30:00,24.55,24.67,24.55,24.63,213300.0,18.7533,18.845,18.7533,18.8144,213300.0
2013-03-04 09:30:00,24.59,24.73,24.54,24.7,49000.0,18.7839,18.8908,18.7457,18.8679,49000.0
2013-03-04 10:00:00,24.69,24.76,24.66,24.74,62800.0,18.8603,18.9137,18.8374,18.8985,62800.0
2013-03-04 10:30:00,24.74,24.82,24.71,24.76,35500.0,18.8985,18.9596,18.8756,18.9137,35500.0
2013-03-04 11:00:00,24.77,24.89,24.75,24.87,40900.0,18.9214,19.0131,18.9061,18.9978,40900.0
2013-03-04 11:30:00,24.86,24.87,24.79,24.83,85700.0,18.9901,18.9978,18.9367,18.9672,85700.0
2013-03-04 12:00:00,24.83,24.84,24.6,24.6,43400.0,18.9672,18.9749,18.7915,18.7915,43400.0
2013-03-04 12:30:00,24.6,24.71,24.57,24.68,31900.0,18.7915,18.8756,18.7686,18.8526,31900.0
2013-03-04 13:00:00,24.68,24.8,24.65,24.8,46500.0,18.8526,18.9443,18.8297,18.9443,46500.0
2013-03-04 13:30:00,24.81,24.81,24.71,24.79,32800.0,18.9519,18.9519,18.8756,18.9367,32800.0
2013-03-04 14:00:00,24.78,24.82,24.75,24.81,50300.0,18.929,18.9596,18.9061,18.9519,50300.0
2013-03-04 14:30:00,24.81,24.91,24.76,24.89,81500.0,18.9519,19.0283,18.9137,19.0131,81500.0
2013-03-04 15:00:00,24.89,24.9,24.81,24.87,70200.0,19.0131,19.0207,18.9519,18.9978,70200.0
2013-03-04 15:30:00,24.87,24.94,24.83,24.93,162600.0,18.9978,19.0512,18.9672,19.0436,162600.0
2013-03-05 09:30:00,25.0,25.0,24.83,24.88,102200.0,19.0971,19.0971,18.9672,19.0054,102200.0
2013-03-05 10:00:00,24.89,24.99,24.89,24.98,63600.0,19.0131,19.0894,19.0131,19.0818,63600.0
2013-03-05 10:30:00,24.98,25.02,24.97,24.98,57600.0,19.0818,19.1124,19.0742,19.0818,57600.0
2013-03-05 11:00:00,24.98,25.06,24.98,25.0,94900.0,19.0818,19.1429,19.0818,19.0971,94900.0
2013-03-05 11:30:00,25.0,25.03,24.93,24.93,50700.0,19.0971,19.12,19.0436,19.0436,50700.0
2013-03-05 12:00:00,24.93,24.94,24.81,24.82,61100.0,19.0436,19.0512,18.9519,18.9596,61100.0
2013-03-05 12:30:00,24.82,24.88,24.82,24.87,30500.0,18.9596,19.0054,18.9596,18.9978,30500.0
2013-03-05 13:00:00,24.88,24.91,24.87,24.9,39800.0,19.0054,19.0283,18.9978,19.0207,39800.0
2013-03-05 13:30:00,24.9,24.99,24.9,24.98,43700.0,19.0207,19.0894,19.0207,19.0818,43700.0
2013-03-05 14:00:00,24.98,25.0,24.96,24.99,39200.0,19.0818,19.0971,19.0665,19.0894,39200.0
2013-03-05 14:30:00,24.98,25.04,24.98,25.01,39100.0,19.0818,19.1276,19.0818,19.1047,39100.0
2013-03-05 15:00:00,25.01,25.04,24.99,25.0,52900.0,19.1047,19.1276,19.0894,19.0971,52900.0
2013-03-05 15:30:00,25.0,25.07,24.98,25.04,199400.0,19.0971,19.1506,19.0818,19.1276,199400.0
2013-03-06 09:30:00,25.11,25.19,25.03,25.19,31800.0,19.1811,19.2422,19.12,19.2422,31800.0
2013-03-06 10:00:00,25.21,25.25,25.1,25.15,32800.0,19.2575,19.288,19.1735,19.2117,32800.0
2013-03-06 10:30:00,25.15,25.15,25.08,25.1,21800.0,19.2117,19.2117,19.1582,19.1735,21800.0
2013-03-06 11:00:00,25.1,25.21,25.1,25.2,22400.0,19.1735,19.2575,19.1735,19.2499,22400.0
2013-03-06 11:30:00,25.2,25.23,25.15,25.18,22600.0,19.2499,19.2728,19.2117,19.2346,22600.0
2013-03-06 12:00:00,25.18,25.18,25.12,25.13,24400.0,19.2346,19.2346,19.1887,19.1964,24400.0
2013-03-06 12:30:00,25.13,25.21,25.11,25.11,22400.0,19.1964,19.2575,19.1811,19.1811,22400.0
2013-03-06 13:00:00,25.1,25.14,25.07,25.08,13800.0,19.1735,19.204,19.1506,19.1582,13800.0
2013-03-06 13:30:00,25.07,25.11,25.02,25.06,21200.0,19.1506,19.1811,19.1124,19.1429,21200.0
2013-03-06 14:00:00,25.06,25.1,25.01,25.05,15900.0,19.1429,19.1735,19.1047,19.1353,15900.0
2013-03-06 14:30:00,25.05,25.13,25.05,25.11,21800.0,19.1353,19.1964,19.1353,19.1811,21800.0
2013-03-06 15:00:00,25.1,25.13,25.08,25.11,34900.0,19.1735,19.1964,19.1582,19.1811,34900.0
2013-03-06 15:30:00,25.1,25.11,25.04,25.11,96200.0,19.1735,19.1811,19.1276,19.1811,96200.0
2013-03-07 09:30:00,25.14,25.3,25.07,25.29,34700.0,19.204,19.3262,19.1506,19.3186,34700.0
2013-03-07 10:00:00,25.3,25.34,25.22,25.24,44200.0,19.3262,19.3568,19.2651,19.2804,44200.0
2013-03-07 10:30:00,25.24,25.3,25.24,25.26,68800.0,19.2804,19.3262,19.2804,19.2957,68800.0
2013-03-07 11:00:00,25.27,25.33,25.27,25.28,34400.0,19.3033,19.3492,19.3033,19.311,34400.0
2013-03-07 11:30:00,25.28,25.31,25.27,25.28,23700.0,19.311,19.3339,19.3033,19.311,23700.0
2013-03-07 12:00:00,25.28,25.29,25.25,25.28,18700.0,19.311,19.3186,19.288,19.311,18700.0
2013-03-07 12:30:00,25.28,25.32,25.28,25.3,31300.0,19.311,19.3415,19.311,19.3262,31300.0
2013-03-07 13:00:00,25.29,25.29,25.21,25.21,8600.0,19.3186,19.3186,19.2575,19.2575,8600.0
2013-03-07 13:30:00,25.21,25.24,25.16,25.23,55400.0,19.2575,19.2804,19.2193,19.2728,55400.0
2013-03-07 14:00:00,25.23,25.24,25.21,25.24,29800.0,19.2728,19.2804,19.2575,19.2804,29800.0
2013-03-07 14:30:00,25.23,25.24,25.19,25.21,35700.0,19.2728,19.2804,19.2422,19.2575,35700.0
2013-03-07 15:00:00,25.22,25.25,25.21,25.24,44700.0,19.2651,19.288,19.2575,19.2804,44700.0
2013-03-07 15:30:00,25.25,25.28,25.2,25.25,84300.0,19.288,19.311,19.2499,19.288,84300.0
2013-03-08 09:30:00,25.43,25.56,25.23,25.43,51300.0,19.4255,19.5249,19.2728,19.4255,51300.0
2013-03-08 10:00:00,25.42,25.45,25.3,25.31,47300.0,19.4179,19.4408,19.3262,19.3339,47300.0
2013-03-08 10:30:00,25.28,25.36,25.25,25.36,71100.0,19.311,19.3721,19.288,19.3721,71100.0
2013-03-08 11:00:00,25.35,25.44,25.3,25.36,81300.0,19.3644,19.4332,19.3262,19.3721,81300.0
2013-03-08 11:30:00,25.36,25.37,25.3,25.33,43600.0,19.3721,19.3797,19.3262,19.3492,43600.0
2013-03-08 12:00:00,25.32,25.38,25.3,25.34,46600.0,19.3415,19.3874,19.3262,19.3568,46600.0
2013-03-08 12:30:00,25.34,25.35,25.29,25.3,31500.0,19.3568,19.3644,19.3186,19.3262,31500.0
2013-03-08 13:00:00,25.3,25.31,25.29,25.31,30300.0,19.3262,19.3339,19.3186,19.3339,30300.0
2013-03-08 13:30:00,25.31,25.38,25.3,25.3,26600.0,19.3339,19.3874,19.3262,19.3262,26600.0
2013-03-08 14:00:00,25.3,25.33,25.29,25.32,41800.0,19.3262,19.3492,19.3186,19.3415,41800.0
2013-03-08 14:30:00,25.31,25.31,25.27,25.29,56000.0,19.3339,19.3339,19.3033,19.3186,56000.0
2013-03-08 15:00:00,25.3,25.36,25.21,25.34,34400.0,19.3262,19.3721,19.2575,19.3568,34400.0
2013-03-08 15:30:00,25.34,25.4,25.31,25.39,68800.0,19.3568,19.4026,19.3339,19.395,68800.0
2013-03-11 09:30:00,25.37,25.5,25.33,25.47,57900.0,19.3797,19.479,19.3492,19.4561,57900.0
2013-03-11 10:00:00,25.47,25.49,25.38,25.4,27700.0,19.4561,19.4714,19.3874,19.4026,27700.0
2013-03-11 10:30:00,25.41,25.45,25.39,25.42,24800.0,19.4103,19.4408,19.395,19.4179,24800.0
2013-03-11 11:00:00,25.43,25.5,25.42,25.49,18100.0,19.4255,19.479,19.4179,19.4714,18100.0
2013-03-11 11:30:00,25.49,25.5,25.47,25.47,12500.0,19.4714,19.479,19.4561,19.4561,12500.0
2013-03-11 12:00:00,25.47,25.49,25.41,25.41,20700.0,19.4561,19.4714,19.4103,19.4103,20700.0
2013-03-11 12:30:00,25.42,25.48,25.38,25.48,43500.0,19.4179,19.4637,19.3874,19.4637,43500.0
2013-03-11 13:00:00,25.48,25.55,25.48,25.49,63800.0,19.4637,19.5172,19.4637,19.4714,63800.0
2013-03-11 13:30:00,25.5,25.5,25.45,25.47,16400.0,19.479,19.479,19.4408,19.4561,16400.0
2013-03-11 14:00:00,25.47,25.5,25.47,25.49,15600.0,19.4561,19.479,19.4561,19.4714,15600.0
2013-03-11 14:30:00,25.49,25.49,25.43,25.45,75300.0,19.4714,19.4714,19.4255,19.4408,75300.0
2013-03-11 15:00:00,25.44,25.45,25.39,25.39,74000.0,19.4332,19.4408,19.395,19.395,74000.0
2013-03-11 15:30:00,25.39,25.43,25.37,25.43,133000.0,19.395,19.4255,19.3797,19.4255,133000.0
2013-03-12 09:30:00,25.44,25.45,25.27,25.41,33100.0,19.4332,19.4408,19.3033,19.4103,33100.0
2013-03-12 10:00:00,25.41,25.5,25.38,25.49,44800.0,19.4103,19.479,19.3874,19.4714,44800.0
2013-03-12 10:30:00,25.49,25.5,25.38,25.44,37000.0,19.4714,19.479,19.3874,19.4332,37000.0
2013-03-12 11:00:00,25.44,25.44,25.3,25.32,47200.0,19.4332,19.4332,19.3262,19.3415,47200.0
2013-03-12 11:30:00,25.3,25.42,25.28,25.41,19100.0,19.3262,19.4179,19.311,19.4103,19100.0
2013-03-12 12:00:00,25.4,25.41,25.33,25.34,15500.0,19.4026,19.4103,19.3492,19.3568,15500.0
2013-03-12 12:30:00,25.34,25.38,25.34,25.37,21500.0,19.3568,19.3874,19.3568,19.3797,21500.0
2013-03-12 13:00:00,25.37,25.42,25.36,25.39,12000.0,19.3797,19.4179,19.3721,19.395,12000.0
2013-03-12 13:30:00,25.39,25.42,25.32,25.32,27200.0,19.395,19.4179,19.3415,19.3415,27200.0
2013-03-12 14:00:00,25.32,25.35,25.3,25.3,34900.0,19.3415,19.3644,19.3262,19.3262,34900.0
2013-03-12 14:30:00,25.31,25.4,25.3,25.39,29800.0,19.3339,19.4026,19.3262,19.395,29800.0
2013-03-12 15:00:00,25.39,25.44,25.38,25.42,34000.0,19.395,19.4332,19.3874,19.4179,34000.0
2013-03-12 15:30:00,25.42,25.43,25.35,25.37,94100.0,19.4179,19.4255,19.3644,19.3797,94100.0
2013-03-13 09:30:00,25.43,25.43,25.31,25.36,55400.0,19.4255,19.4255,19.3339,19.3721,55400.0
2013-03-13 10:00:00,25.36,25.42,25.31,25.39,23400.0,19.3721,19.4179,19.3339,19.395,23400.0
2013-03-13 10:30:00,25.41,25.43,25.35,25.43,22400.0,19.4103,19.4255,19.3644,19.4255,22400.0
2013-03-13 11:00:00,25.42,25.43,25.38,25.39,20900.0,19.4179,19.4255,19.3874,19.395,20900.0
2013-03-13 11:30:00,25.38,25.42,25.36,25.39,22200.0,19.3874,19.4179,19.3721,19.395,22200.0
2013-03-13 12:00:00,25.39,25.44,25.38,25.42,28500.0,19.395,19.4332,19.3874,19.4179,28500.0
2013-03-13 12:30:00,25.43,25.48,25.42,25.43,34400.0,19.4255,19.4637,19.4179,19.4255,34400.0
2013-03-13 13:00:00,25.44,25.45,25.43,25.44,13700.0,19.4332,19.4408,19.4255,19.4332,13700.0
2013-03-13 13:30:00,25.45,25.46,25.42,25.45,22800.0,19.4408,19.4485,19.4179,19.4408,22800.0
2013-03-13 14:00:00,25.46,25.49,25.44,25.45,29800.0,19.4485,19.4714,19.4332,19.4408,29800.0
2013-03-13 14:30:00,25.45,25.5,25.45,25.49,53800.0,19.4408,19.479,19.4408,19.4714,53800.0
2013-03-13 15:00:00,25.49,25.5,25.46,25.49,21600.0,19.4714,19.479,19.4485,19.4714,21600.0
2013-03-13 15:30:00,25.49,25.5,25.44,25.47,73700.0,19.4714,19.479,19.4332,19.4561,73700.0
2013-03-14 09:30:00,25.5,25.65,25.5,25.53,21900.0,19.479,19.5936,19.479,19.5019,21900.0
2013-03-14 10:00:00,25.53,25.64,25.53,25.63,77500.0,19.5019,19.586,19.5019,19.5783,77500.0
2013-03-14 10:30:00,25.64,25.7,25.63,25.68,18700.0,19.586,19.6318,19.5783,19.6165,18700.0
2013-03-14 11:00:00,25.69,25.71,25.68,25.69,21100.0,19.6242,19.6394,19.6165,19.6242,21100.0
2013-03-14 11:30:00,25.69,25.71,25.65,25.66,9400.0,19.6242,19.6394,19.5936,19.6012,9400.0
2013-03-14 12:00:00,25.65,25.7,25.65,25.69,23500.0,19.5936,19.6318,19.5936,19.6242,23500.0
2013-03-14 12:30:00,25.68,25.69,25.62,25.62,12000.0,19.6165,19.6242,19.5707,19.5707,12000.0
2013-03-14 13:00:00,25.63,25.69,25.63,25.67,10200.0,19.5783,19.6242,19.5783,19.6089,10200.0
2013-03-14 13:30:00,25.67,25.68,25.62,25.64,15100.0,19.6089,19.6165,19.5707,19.586,15100.0
2013-03-14 14:00:00,25.64,25.67,25.64,25.65,10500.0,19.586,19.6089,19.586,19.5936,10500.0
2013-03-14 14:30:00,25.65,25.71,25.65,25.7,26200.0,19.5936,19.6394,19.5936,19.6318,26200.0
2013-03-14 15:00:00,25.71,25.73,25.69,25.72,19100.0,19.6394,19.6547,19.6242,19.6471,19100.0
2013-03-14 15:30:00,25.72,25.78,25.71,25.78,68900.0,19.6471,19.6929,19.6394,19.6929,68900.0
2013-03-15 09:30:00,25.53,25.68,25.47,25.6,259200.0,19.5019,19.6165,19.4561,19.5554,259200.0
2013-03-15 10:00:00,25.6,25.66,25.45,25.52,80600.0,19.5554,19.6012,19.4408,19.4943,80600.0
2013-03-15 10:30:00,25.52,25.54,25.46,25.48,254100.0,19.4943,19.5096,19.4485,19.4637,254100.0
2013-03-15 11:00:00,25.49,25.57,25.48,25.54,99500.0,19.4714,19.5325,19.4637,19.5096,99500.0
2013-03-15 11:30:00,25.53,25.53,25.29,25.29,96200.0,19.5019,19.5019,19.3186,19.3186,96200.0
2013-03-15 12:00:00,25.29,25.43,25.29,25.39,130800.0,19.3186,19.4255,19.3186,19.395,130800.0
2013-03-15 12:30:00,25.39,25.45,25.39,25.4,79900.0,19.395,19.4408,19.395,19.4026,79900.0
2013-03-15 13:00:00,25.4,25.41,25.37,25.4,96500.0,19.4026,19.4103,19.3797,19.4026,96500.0
2013-03-15 13:30:00,25.4,25.41,25.38,25.38,36400.0,19.4026,19.4103,19.3874,19.3874,36400.0
2013-03-15 14:00:00,25.39,25.41,25.38,25.41,41900.0,19.395,19.4103,19.3874,19.4103,41900.0
2013-03-15 14:30:00,25.41,25.41,25.38,25.4,69600.0,19.4103,19.4103,19.3874,19.4026,69600.0
2013-03-15 15:00:00,25.39,25.41,25.37,25.38,160700.0,19.395,19.4103,19.3797,19.3874,160700.0
2013-03-15 15:30:00,25.38,25.39,25.32,25.32,215900.0,19.3874,19.395,19.3415,19.3415,215900.0
2013-03-18 09:30:00,25.13,25.35,25.02,25.33,47300.0,19.1964,19.3644,19.1124,19.3492,47300.0
2013-03-18 10:00:00,25.32,25.33,25.18,25.2,105300.0,19.3415,19.3492,19.2346,19.2499,105300.0
2013-03-18 10:30:00,25.2,25.26,25.19,25.21,63500.0,19.2499,19.2957,19.2422,19.2575,63500.0
2013-03-18 11:00:00,25.21,25.25,25.18,25.25,34600.0,19.2575,19.288,19.2346,19.288,34600.0
2013-03-18 11:30:00,25.25,25.26,25.24,25.26,26600.0,19.288,19.2957,19.2804,19.2957,26600.0
2013-03-18 12:00:00,25.26,25.29,25.25,25.27,40300.0,19.2957,19.3186,19.288,19.3033,40300.0
2013-03-18 12:30:00,25.26,25.26,25.23,25.25,36300.0,19.2957,19.2957,19.2728,19.288,36300.0
2013-03-18 13:00:00,25.25,25.26,25.22,25.22,25300.0,19.288,19.2957,19.2651,19.2651,25300.0
2013-03-18 13:30:00,25.22,25.22,25.18,25.18,21000.0,19.2651,19.2651,19.2346,19.2346,21000.0
2013-03-18 14:00:00,25.18,25.22,25.18,25.21,55400.0,19.2346,19.2651,19.2346,19.2575,55400.0
2013-03-18 14:30:00,25.23,25.23,25.15,25.15,47400.0,19.2728,19.2728,19.2117,19.2117,47400.0
2013-03-18 15:00:00,25.16,25.21,25.09,25.11,75900.0,19.2193,19.2575,19.1658,19.1811,75900.0
2013-03-18 15:30:00,25.11,25.12,25.05,25.1,180600.0,19.1811,19.1887,19.1353,19.1735,180600.0
2013-03-19 09:30:00,25.19,25.3,25.04,25.29,31000.0,19.2422,19.3262,19.1276,19.3186,31000.0
2013-03-19 10:00:00,25.3,25.3,25.17,25.19,44100.0,19.3262,19.3262,19.2269,19.2422,44100.0
2013-03-19 10:30:00,25.18,25.23,25.14,25.2,33400.0,19.2346,19.2728,19.204,19.2499,33400.0
2013-03-19 11:00:00,25.21,25.27,25.2,25.24,29700.0,19.2575,19.3033,19.2499,19.2804,29700.0
2013-03-19 11:30:00,25.24,25.25,25.08,25.11,53500.0,19.2804,19.288,19.1582,19.1811,53500.0
2013-03-19 12:00:00,25.11,25.17,25.08,25.1,82100.0,19.1811,19.2269,19.1582,19.1735,82100.0
2013-03-19 12:30:00,25.09,25.12,25.05,25.06,69800.0,19.1658,19.1887,19.1353,19.1429,69800.0
2013-03-19 13:00:00,25.06,25.08,24.98,25.03,26900.0,19.1429,19.1582,19.0818,19.12,26900.0
2013-03-19 13:30:00,25.02,25.06,24.94,25.04,33900.0,19.1124,19.1429,19.0512,19.1276,33900.0
2013-03-19 14:00:00,25.04,25.09,24.98,25.02,37900.0,19.1276,19.1658,19.0818,19.1124,37900.0
2013-03-19 14:30:00,25.02,25.13,25.02,25.11,105500.0,19.1124,19.1964,19.1124,19.1811,105500.0
2013-03-19 15:00:00,25.11,25.12,25.04,25.08,141600.0,19.1811,19.1887,19.1276,19.1582,141600.0
2013-03-19 15:30:00,25.07,25.08,25.03,25.06,252000.0,19.1506,19.1582,19.12,19.1429,252000.0
2013-03-20 09:30:00,25.24,25.27,25.11,25.2,48300.0,19.2804,19.3033,19.1811,19.2499,48300.0
2013-03-20 10:00:00,25.21,25.25,25.2,25.22,69000.0,19.2575,19.288,19.2499,19.2651,69000.0
2013-03-20 10:30:00,25.23,25.24,25.2,25.23,100800.0,19.2728,19.2804,19.2499,19.2728,100800.0
2013-03-20 11:00:00,25.23,25.26,25.2,25.25,81600.0,19.2728,19.2957,19.2499,19.288,81600.0
2013-03-20 11:30:00,25.25,25.27,25.23,25.23,45200.0,19.288,19.3033,19.2728,19.2728,45200.0
2013-03-20 12:00:00,25.23,25.28,25.2,25.26,59700.0,19.2728,19.311,19.2499,19.2957,59700.0
2013-03-20 12:30:00,25.26,25.28,25.24,25.24,32300.0,19.2957,19.311,19.2804,19.2804,32300.0
2013-03-20 13:00:00,25.25,25.28,25.24,25.26,41100.0,19.288,19.311,19.2804,19.2957,41100.0
2013-03-20 13:30:00,25.26,25.26,25.23,25.24,15100.0,19.2957,19.2957,19.2728,19.2804,15100.0
2013-03-20 14:00:00,25.23,25.3,25.2,25.27,96400.0,19.2728,19.3262,19.2499,19.3033,96400.0
2013-03-20 14:30:00,25.27,25.34,25.25,25.3,67200.0,19.3033,19.3568,19.288,19.3262,67200.0
2013-03-20 15:00:00,25.3,25.32,25.27,25.27,71800.0,19.3262,19.3415,19.3033,19.3033,71800.0
2013-03-20 15:30:00,25.27,25.3,25.22,25.27,165500.0,19.3033,19.3262,19.2651,19.3033,165500.0
2013-03-21 09:30:00,25.15,25.34,25.09,25.3,38700.0,19.2117,19.3568,19.1658,19.3262,38700.0
2013-03-21 10:00:00,25.31,25.33,25.21,25.27,40200.0,19.3339,19.3492,19.2575,19.3033,40200.0
2013-03-21 10:30:00,25.27,25.34,25.24,25.27,44500.0,19.3033,19.3568,19.2804,19.3033,44500.0
2013-03-21 11:00:00,25.27,25.39,25.26,25.37,42500.0,19.3033,19.395,19.2957,19.3797,42500.0
2013-03-21 11:30:00,25.36,25.39,25.32,25.34,31200.0,19.3721,19.395,19.3415,19.3568,31200.0
2013-03-21 12:00:00,25.35,25.36,25.29,25.33,56900.0,19.3644,19.3721,19.3186,19.3492,56900.0
2013-03-21 12:30:00,25.33,25.36,25.3,25.33,28500.0,19.3492,19.3721,19.3262,19.3492,28500.0
2013-03-21 13:00:00,25.33,25.33,25.24,25.3,28100.0,19.3492,19.3492,19.2804,19.3262,28100.0
2013-03-21 13:30:00,25.28,25.29,25.16,25.24,35100.0,19.311,19.3186,19.2193,19.2804,35100.0
2013-03-21 14:00:00,25.25,25.35,25.18,25.33,39200.0,19.288,19.3644,19.2346,19.3492,39200.0
2013-03-21 14:30:00,25.32,25.35,25.25,25.27,104700.0,19.3415,19.3644,19.288,19.3033,104700.0
2013-03-21 15:00:00,25.27,25.38,25.27,25.37,68600.0,19.3033,19.3874,19.3033,19.3797,68600.0
2013-03-21 15:30:00,25.38,25.38,25.3,25.33,175000.0,19.3874,19.3874,19.3262,19.3492,175000.0
2013-03-22 09:30:00,25.4,25.46,25.2,25.26,62800.0,19.4026,19.4485,19.2499,19.2957,62800.0
2013-03-22 10:00:00,25.26,25.45,25.26,25.43,24900.0,19.2957,19.4408,19.2957,19.4255,24900.0
2013-03-22 10:30:00,25.44,25.44,25.35,25.41,33300.0,19.4332,19.4332,19.3644,19.4103,33300.0
2013-03-22 11:00:00,25.41,25.43,25.38,25.43,36800.0,19.4103,19.4255,19.3874,19.4255,36800.0
2013-03-22 11:30:00,25.45,25.48,25.44,25.44,24700.0,19.4408,19.4637,19.4332,19.4332,24700.0
2013-03-22 12:00:00,25.44,25.46,25.43,25.45,160100.0,19.4332,19.4485,19.4255,19.4408,160100.0
2013-03-22 12:30:00,25.46,25.51,25.45,25.47,21300.0,19.4485,19.4867,19.4408,19.4561,21300.0
2013-03-22 13:00:00,25.48,25.56,25.46,25.56,33500.0,19.4637,19.5249,19.4485,19.5249,33500.0
2013-03-22 13:30:00,25.54,25.55,25.5,25.52,22600.0,19.5096,19.5172,19.479,19.4943,22600.0
2013-03-22 14:00:00,25.52,25.52,25.45,25.45,25700.0,19.4943,19.4943,19.4408,19.4408,25700.0
2013-03-22 14:30:00,25.45,25.51,25.43,25.44,33600.0,19.4408,19.4867,19.4255,19.4332,33600.0
2013-03-22 15:00:00,25.45,25.47,25.42,25.43,39100.0,19.4408,19.4561,19.4179,19.4255,39100.0
2013-03-22 15:30:00,25.43,25.5,25.43,25.5,79100.0,19.4255,19.479,19.4255,19.479,79100.0
2013-03-25 09:30:00,25.58,25.61,25.33,25.6,59700.0,19.5401,19.563,19.3492,19.5554,59700.0
2013-03-25 10:00:00,25.6,25.61,25.45,25.45,46200.0,19.5554,19.563,19.4408,19.4408,46200.0
2013-03-25 10:30:00,25.45,25.49,25.38,25.45,26600.0,19.4408,19.4714,19.3874,19.4408,26600.0
2013-03-25 11:00:00,25.44,25.58,25.4,25.55,154500.0,19.4332,19.5401,19.4026,19.5172,154500.0
2013-03-25 11:30:00,25.53,25.63,25.52,25.6,44400.0,19.5019,19.5783,19.4943,19.5554,44400.0
2013-03-25 12:00:00,25.6,25.6,25.49,25.49,26700.0,19.5554,19.5554,19.4714,19.4714,26700.0
2013-03-25 12:30:00,25.48,25.49,25.38,25.39,11700.0,19.4637,19.4714,19.3874,19.395,11700.0
2013-03-25 13:00:00,25.38,25.47,25.32,25.46,17800.0,19.3874,19.4561,19.3415,19.4485,17800.0
2013-03-25 13:30:00,25.46,25.54,25.39,25.51,32500.0,19.4485,19.5096,19.395,19.4867,32500.0
2013-03-25 14:00:00,25.51,25.51,25.46,25.46,24900.0,19.4867,19.4867,19.4485,19.4485,24900.0
2013-03-25 14:30:00,25.45,25.46,25.4,25.44,19200.0,19.4408,19.4485,19.4026,19.4332,19200.0
2013-03-25 15:00:00,25.43,25.44,25.37,25.39,24000.0,19.4255,19.4332,19.3797,19.395,24000.0
2013-03-25 15:30:00,25.39,25.51,25.39,25.5,79400.0,19.395,19.4867,19.395,19.479,79400.0
2013-03-26 09:30:00,25.64,25.67,25.54,25.66,63300.0,19.586,19.6089,19.5096,19.6012,63300.0
2013-03-26 10:00:00,25.65,25.65,25.57,25.62,34600.0,19.5936,19.5936,19.5325,19.5707,34600.0
2013-03-26 10:30:00,25.64,25.65,25.45,25.56,30800.0,19.586,19.5936,19.4408,19.5249,30800.0
2013-03-26 11:00:00,25.56,25.57,25.45,25.5,16100.0,19.5249,19.5325,19.4408,19.479,16100.0
2013-03-26 11:30:00,25.5,25.6,25.5,25.54,24600.0,19.479,19.5554,19.479,19.5096,24600.0
2013-03-26 12:00:00,25.53,25.56,25.51,25.55,12100.0,19.5019,19.5249,19.4867,19.5172,12100.0
2013-03-26 12:30:00,25.56,25.59,25.53,25.54,8800.0,19.5249,19.5478,19.5019,19.5096,8800.0
2013-03-26 13:00:00,25.54,25.56,25.53,25.54,15400.0,19.5096,19.5249,19.5019,19.5096,15400.0
2013-03-26 13:30:00,25.55,25.56,25.53,25.56,15500.0,19.5172,19.5249,19.5019,19.5249,15500.0
2013-03-26 14:00:00,25.57,25.6,25.57,25.59,14000.0,19.5325,19.5554,19.5325,19.5478,14000.0
2013-03-26 14:30:00,25.59,25.6,25.58,25.59,9600.0,19.5478,19.5554,19.5401,19.5478,9600.0
2013-03-26 15:00:00,25.6,25.65,25.59,25.63,53400.0,19.5554,19.5936,19.5478,19.5783,53400.0
2013-03-26 15:30:00,25.64,25.68,25.59,25.63,89300.0,19.586,19.6165,19.5478,19.5783,89300.0
2013-03-27 09:30:00,25.52,25.57,25.39,25.47,52800.0,19.4943,19.5325,19.395,19.4561,52800.0
2013-03-27 10:00:00,25.45,25.49,25.42,25.49,54000.0,19.4408,19.4714,19.4179,19.4714,54000.0
2013-03-27 10:30:00,25.48,25.66,25.48,25.65,48700.0,19.4637,19.6012,19.4637,19.5936,48700.0
2013-03-27 11:00:00,25.64,25.64,25.58,25.58,16600.0,19.586,19.586,19.5401,19.5401,16600.0
2013-03-27 11:30:00,25.59,25.73,25.58,25.69,62800.0,19.5478,19.6547,19.5401,19.6242,62800.0
2013-03-27 12:00:00,25.69,25.69,25.57,25.6,143200.0,19.6242,19.6242,19.5325,19.5554,143200.0
2013-03-27 12:30:00,25.6,25.68,25.6,25.66,22800.0,19.5554,19.6165,19.5554,19.6012,22800.0
2013-03-27 13:00:00,25.66,25.67,25.63,25.63,18900.0,19.6012,19.6089,19.5783,19.5783,18900.0
2013-03-27 13:30:00,25.64,25.69,25.62,25.68,43900.0,19.586,19.6242,19.5707,19.6165,43900.0
2013-03-27 14:00:00,25.67,25.69,25.64,25.68,129400.0,19.6089,19.6242,19.586,19.6165,129400.0
2013-03-27 14:30:00,25.67,25.69,25.65,25.68,34900.0,19.6089,19.6242,19.5936,19.6165,34900.0
2013-03-27 15:00:00,25.68,25.7,25.65,25.69,142900.0,19.6165,19.6318,19.5936,19.6242,142900.0
2013-03-27 15:30:00,25.69,25.71,25.63,25.65,106600.0,19.6242,19.6394,19.5783,19.5936,106600.0
2013-03-28 09:30:00,25.64,25.67,25.14,25.64,36600.0,19.586,19.6089,19.204,19.586,36600.0
2013-03-28 10:00:00,25.63,25.69,25.62,25.67,28600.0,19.5783,19.6242,19.5707,19.6089,28600.0
2013-03-28 10:30:00,25.66,25.69,25.61,25.63,54600.0,19.6012,19.6242,19.563,19.5783,54600.0
2013-03-28 11:00:00,25.62,25.69,25.59,25.68,31300.0,19.5707,19.6242,19.5478,19.6165,31300.0
2013-03-28 11:30:00,25.69,25.69,25.57,25.61,28100.0,19.6242,19.6242,19.5325,19.563,28100.0
2013-03-28 12:00:00,25.6,25.62,25.53,25.57,23700.0,19.5554,19.5707,19.5019,19.5325,23700.0
2013-03-28 12:30:00,25.58,25.67,25.57,25.64,18800.0,19.5401,19.6089,19.5325,19.586,18800.0
2013-03-28 13:00:00,25.64,25.65,25.61,25.64,22100.0,19.586,19.5936,19.563,19.586,22100.0
2013-03-28 13:30:00,25.63,25.63,25.6,25.63,15500.0,19.5783,19.5783,19.5554,19.5783,15500.0
2013-03-28 14:00:00,25.63,25.68,25.62,25.64,28500.0,19.5783,19.6165,19.5707,19.586,28500.0
2013-03-28 14:30:00,25.64,25.66,25.62,25.65,24200.0,19.586,19.6012,19.5707,19.5936,24200.0
2013-03-28 15:00:00,25.64,25.65,25.62,25.64,42600.0,19.586,19.5936,19.5707,19.586,42600.0
2013-03-28 15:30:00,25.64,25.7,25.64,25.67,124900.0,19.586,19.6318,19.586,19.6089,124900.0
2013-04-01 09:30:00,25.7,25.71,25.48,25.65,26100.0,19.6318,19.6394,19.4637,19.5936,26100.0
2013-04-01 10:00:00,25.63,25.64,25.49,25.51,36300.0,19.5783,19.586,19.4714,19.4867,36300.0
2013-04-01 10:30:00,25.51,25.52,25.35,25.38,29500.0,19.4867,19.4943,19.3644,19.3874,29500.0
2013-04-01 11:00:00,25.37,25.4,25.34,25.38,22800.0,19.3797,19.4026,19.3568,19.3874,22800.0
2013-04-01 11:30:00,25.38,25.4,25.33,25.39,25700.0,19.3874,19.4026,19.3492,19.395,25700.0
2013-04-01 12:00:00,25.38,25.39,25.32,25.34,22600.0,19.3874,19.395,19.3415,19.3568,22600.0
2013-04-01 12:30:00,25.36,25.36,25.28,25.31,43000.0,19.3721,19.3721,19.311,19.3339,43000.0
2013-04-01 13:00:00,25.32,25.34,25.32,25.34,30400.0,19.3415,19.3568,19.3415,19.3568,30400.0
2013-04-01 13:30:00,25.34,25.35,25.31,25.35,38500.0,19.3568,19.3644,19.3339,19.3644,38500.0
2013-04-01 14:00:00,25.35,25.41,25.35,25.38,27500.0,19.3644,19.4103,19.3644,19.3874,27500.0
2013-04-01 14:30:00,25.38,25.38,25.33,25.33,34600.0,19.3874,19.3874,19.3492,19.3492,34600.0
2013-04-01 15:00:00,25.32,25.36,25.3,25.35,49100.0,19.3415,19.3721,19.3262,19.3644,49100.0
2013-04-01 15:30:00,25.35,25.36,25.29,25.34,133500.0,19.3644,19.3721,19.3186,19.3568,133500.0
2013-04-02 09:30:00,25.52,25.54,25.45,25.5,36600.0,19.4943,19.5096,19.4408,19.479,36600.0
2013-04-02 10:00:00,25.5,25.55,25.42,25.46,34700.0,19.479,19.5172,19.4179,19.4485,34700.0
2013-04-02 10:30:00,25.45,25.54,25.39,25.49,61200.0,19.4408,19.5096,19.395,19.4714,61200.0
2013-04-02 11:00:00,25.49,25.52,25.43,25.46,25500.0,19.4714,19.4943,19.4255,19.4485,25500.0
2013-04-02 11:30:00,25.47,25.51,25.4,25.41,48500.0,19.4561,19.4867,19.4026,19.4103,48500.0
2013-04-02 12:00:00,25.41,25.44,25.41,25.41,8600.0,19.4103,19.4332,19.4103,19.4103,8600.0
2013-04-02 12:30:00,25.41,25.42,25.38,25.41,13200.0,19.4103,19.4179,19.3874,19.4103,13200.0
2013-04-02 13:00:00,25.42,25.47,25.42,25.43,20600.0,19.4179,19.4561,19.4179,19.4255,20600.0
2013-04-02 13:30:00,25.43,25.46,25.39,25.41,27500.0,19.4255,19.4485,19.395,19.4103,27500.0
2013-04-02 14:00:00,25.41,25.42,25.38,25.4,50300.0,19.4103,19.4179,19.3874,19.4026,50300.0
2013-04-02 14:30:00,25.39,25.39,25.25,25.26,66700.0,19.395,19.395,19.288,19.2957,66700.0
2013-04-02 15:00:00,25.27,25.31,25.23,25.23,33400.0,19.3033,19.3339,19.2728,19.2728,33400.0
2013-04-02 15:30:00,25.23,25.28,25.18,25.21,159900.0,19.2728,19.311,19.2346,19.2575,159900.0
2013-04-03 09:30:00,25.3,25.3,25.06,25.13,61600.0,19.3262,19.3262,19.1429,19.1964,61600.0
2013-04-03 10:00:00,25.12,25.12,25.0,25.07,55300.0,19.1887,19.1887,19.0971,19.1506,55300.0
2013-04-03 10:30:00,25.08,25.14,25.05,25.07,79900.0,19.1582,19.204,19.1353,19.1506,79900.0
2013-04-03 11:00:00,25.08,25.15,25.08,25.13,82000.0,19.1582,19.2117,19.1582,19.1964,82000.0
2013-04-03 11:30:00,25.12,25.17,25.1,25.16,29100.0,19.1887,19.2269,19.1735,19.2193,29100.0
2013-04-03 12:00:00,25.17,25.17,25.1,25.1,24000.0,19.2269,19.2269,19.1735,19.1735,24000.0
2013-04-03 12:30:00,25.1,25.13,25.06,25.07,23300.0,19.1735,19.1964,19.1429,19.1506,23300.0
2013-04-03 13:00:00,25.08,25.12,24.98,24.98,27800.0,19.1582,19.1887,19.0818,19.0818,27800.0
2013-04-03 13:30:00,24.98,24.99,24.92,24.93,36200.0,19.0818,19.0894,19.036,19.0436,36200.0
2013-04-03 14:00:00,24.93,25.09,24.9,25.04,74200.0,19.0436,19.1658,19.0207,19.1276,74200.0
2013-04-03 14:30:00,25.04,25.17,25.04,25.15,160200.0,19.1276,19.2269,19.1276,19.2117,160200.0
2013-04-03 15:00:00,25.15,25.21,25.14,25.19,237200.0,19.2117,19.2575,19.204,19.2422,237200.0
2013-04-03 15:30:00,25.18,25.25,25.15,25.15,224700.0,19.2346,19.288,19.2117,19.2117,224700.0
2013-04-04 09:30:00,25.25,25.29,25.09,25.25,32500.0,19.288,19.3186,19.1658,19.288,32500.0
2013-04-04 10:00:00,25.24,25.33,25.02,25.05,45400.0,19.2804,19.3492,19.1124,19.1353,45400.0
2013-04-04 10:30:00,25.07,25.24,25.07,25.2,22100.0,19.1506,19.2804,19.1506,19.2499,22100.0
2013-04-04 11:00:00,25.21,25.31,25.19,25.3,18000.0,19.2575,19.3339,19.2422,19.3262,18000.0
2013-04-04 11:30:00,25.29,25.3,25.19,25.22,11000.0,19.3186,19.3262,19.2422,19.2651,11000.0
2013-04-04 12:00:00,25.21,25.24,25.14,25.21,10500.0,19.2575,19.2804,19.204,19.2575,10500.0
2013-04-04 12:30:00,25.21,25.26,25.21,25.23,12400.0,19.2575,19.2957,19.2575,19.2728,12400.0
2013-04-04 13:00:00,25.23,25.23,25.17,25.18,12100.0,19.2728,19.2728,19.2269,19.2346,12100.0
2013-04-04 13:30:00,25.18,25.26,25.18,25.23,10600.0,19.2346,19.2957,19.2346,19.2728,10600.0
2013-04-04 14:00:00,25.23,25.34,25.23,25.32,30400.0,19.2728,19.3568,19.2728,19.3415,30400.0
2013-04-04 14:30:00,25.31,25.31,25.23,25.24,15800.0,19.3339,19.3339,19.2728,19.2804,15800.0
2013-04-04 15:00:00,25.24,25.28,25.23,25.26,70800.0,19.2804,19.311,19.2728,19.2957,70800.0
2013-04-04 15:30:00,25.26,25.31,25.25,25.27,130400.0,19.2957,19.3339,19.288,19.3033,130400.0
2013-04-05 09:30:00,25.0,25.08,24.9,24.95,57300.0,19.0971,19.1582,19.0207,19.0589,57300.0
2013-04-05 10:00:00,24.95,25.02,24.94,24.98,52600.0,19.0589,19.1124,19.0512,19.0818,52600.0
2013-04-05 10:30:00,24.98,25.03,24.95,25.0,35200.0,19.0818,19.12,19.0589,19.0971,35200.0
2013-04-05 11:00:00,25.0,25.11,25.0,25.1,63100.0,19.0971,19.1811,19.0971,19.1735,63100.0
2013-04-05 11:30:00,25.11,25.14,25.01,25.01,29500.0,19.1811,19.204,19.1047,19.1047,29500.0
2013-04-05 12:00:00,25.01,25.04,24.99,25.03,27100.0,19.1047,19.1276,19.0894,19.12,27100.0
2013-04-05 12:30:00,25.03,25.04,24.96,24.96,16500.0,19.12,19.1276,19.0665,19.0665,16500.0
2013-04-05 13:00:00,24.96,25.12,24.96,25.12,50300.0,19.0665,19.1887,19.0665,19.1887,50300.0
2013-04-05 13:30:00,25.12,25.13,25.07,25.07,16800.0,19.1887,19.1964,19.1506,19.1506,16800.0
2013-04-05 14:00:00,25.07,25.13,25.05,25.12,15400.0,19.1506,19.1964,19.1353,19.1887,15400.0
2013-04-05 14:30:00,25.13,25.16,25.08,25.16,201900.0,19.1964,19.2193,19.1582,19.2193,201900.0
2013-04-05 15:00:00,25.16,25.16,25.11,25.13,33300.0,19.2193,19.2193,19.1811,19.1964,33300.0
2013-04-05 15:30:00,25.13,25.28,25.13,25.26,88700.0,19.1964,19.311,19.1964,19.2957,88700.0
2013-04-08 09:30:00,25.4,25.47,25.0,25.04,69800.0,19.4026,19.4561,19.0971,19.1276,69800.0
2013-04-08 10:00:00,25.04,25.14,25.0,25.13,39500.0,19.1276,19.204,19.0971,19.1964,39500.0
2013-04-08 10:30:00,25.15,25.24,25.13,25.2,55600.0,19.2117,19.2804,19.1964,19.2499,55600.0
2013-04-08 11:00:00,25.2,25.22,25.16,25.19,271400.0,19.2499,19.2651,19.2193,19.2422,271400.0
2013-04-08 11:30:00,25.19,25.33,25.17,25.3,99100.0,19.2422,19.3492,19.2269,19.3262,99100.0
2013-04-08 12:00:00,25.3,25.33,25.25,25.29,62000.0,19.3262,19.3492,19.288,19.3186,62000.0
2013-04-08 12:30:00,25.29,25.3,25.25,25.25,21600.0,19.3186,19.3262,19.288,19.288,21600.0
2013-04-08 13:00:00,25.25,25.26,25.2,25.21,19900.0,19.288,19.2957,19.2499,19.2575,19900.0
2013-04-08 13:30:00,25.21,25.3,25.2,25.27,32800.0,19.2575,19.3262,19.2499,19.3033,32800.0
2013-04-08 14:00:00,25.27,25.36,25.26,25.34,29900.0,19.3033,19.3721,19.2957,19.3568,29900.0
2013-04-08 14:30:00,25.34,25.34,25.29,25.29,62400.0,19.3568,19.3568,19.3186,19.3186,62400.0
2013-04-08 15:00:00,25.3,25.35,25.27,25.35,56600.0,19.3262,19.3644,19.3033,19.3644,56600.0
2013-04-08 15:30:00,25.35,25.42,25.34,25.42,142900.0,19.3644,19.4179,19.3568,19.4179,142900.0
2013-04-09 09:30:00,25.47,25.5,25.31,25.32,57600.0,19.4561,19.479,19.3339,19.3415,57600.0
2013-04-09 10:00:00,25.31,25.42,25.27,25.34,30700.0,19.3339,19.4179,19.3033,19.3568,30700.0
2013-04-09 10:30:00,25.36,25.37,25.21,25.24,30200.0,19.3721,19.3797,19.2575,19.2804,30200.0
2013-04-09 11:00:00,25.25,25.27,25.19,25.2,35200.0,19.288,19.3033,19.2422,19.2499,35200.0
2013-04-09 11:30:00,25.2,25.29,25.2,25.27,20800.0,19.2499,19.3186,19.2499,19.3033,20800.0
2013-04-09 12:00:00,25.28,25.35,25.26,25.35,10500.0,19.311,19.3644,19.2957,19.3644,10500.0
2013-04-09 12:30:00,25.35,25.41,25.35,25.37,21200.0,19.3644,19.4103,19.3644,19.3797,21200.0
2013-04-09 13:00:00,25.38,25.42,25.35,25.36,52900.0,19.3874,19.4179,19.3644,19.3721,52900.0
2013-04-09 13:30:00,25.36,25.38,25.33,25.34,19400.0,19.3721,19.3874,19.3492,19.3568,19400.0
2013-04-09 14:00:00,25.35,25.38,25.34,25.37,29800.0,19.3644,19.3874,19.3568,19.3797,29800.0
2013-04-09 14:30:00,25.36,25.39,25.36,25.37,61000.0,19.3721,19.395,19.3721,19.3797,61000.0
2013-04-09 15:00:00,25.37,25.38,25.33,25.36,37900.0,19.3797,19.3874,19.3492,19.3721,37900.0
2013-04-09 15:30:00,25.36,25.37,25.27,25.28,61300.0,19.3721,19.3797,19.3033,19.311,61300.0
2013-04-10 09:30:00,25.3,25.54,25.3,25.54,46300.0,19.3262,19.5096,19.3262,19.5096,46300.0
2013-04-10 10:00:00,25.54,25.61,25.49,25.51,87600.0,19.5096,19.563,19.4714,19.4867,87600.0
2013-04-10 10:30:00,25.51,25.53,25.47,25.49,62900.0,19.4867,19.5019,19.4561,19.4714,62900.0
2013-04-10 11:00:00,25.5,25.55,25.48,25.54,57700.0,19.479,19.5172,19.4637,19.5096,57700.0
2013-04-10 11:30:00,25.55,25.57,25.48,25.55,94800.0,19.5172,19.5325,19.4637,19.5172,94800.0
2013-04-10 12:00:00,25.55,25.58,25.49,25.51,60600.0,19.5172,19.5401,19.4714,19.4867,60600.0
2013-04-10 12:30:00,25.51,25.55,25.5,25.53,45900.0,19.4867,19.5172,19.479,19.5019,45900.0
2013-04-10 13:00:00,25.53,25.56,25.44,25.44,55400.0,19.5019,19.5249,19.4332,19.4332,55400.0
2013-04-10 13:30:00,25.45,25.47,25.38,25.46,46400.0,19.4408,19.4561,19.3874,19.4485,46400.0
2013-04-10 14:00:00,25.46,25.5,25.34,25.36,106300.0,19.4485,19.479,19.3568,19.3721,106300.0
2013-04-10 14:30:00,25.37,25.41,25.35,25.41,68100.0,19.3797,19.4103,19.3644,19.4103,68100.0
2013-04-10 15:00:00,25.41,25.45,25.39,25.44,64900.0,19.4103,19.4408,19.395,19.4332,64900.0
2013-04-10 15:30:00,25.45,25.45,25.38,25.39,257500.0,19.4408,19.4408,19.3874,19.395,257500.0
2013-04-11 09:30:00,25.47,25.48,25.28,25.32,54200.0,19.4561,19.4637,19.311,19.3415,54200.0
2013-04-11 10:00:00,25.33,25.36,25.26,25.33,76500.0,19.3492,19.3721,19.2957,19.3492,76500.0
2013-04-11 10:30:00,25.34,25.36,25.27,25.33,69600.0,19.3568,19.3721,19.3033,19.3492,69600.0
2013-04-11 11:00:00,25.34,25.35,25.3,25.34,89000.0,19.3568,19.3644,19.3262,19.3568,89000.0
2013-04-11 11:30:00,25.34,25.35,25.25,25.34,48100.0,19.3568,19.3644,19.288,19.3568,48100.0
2013-04-11 12:00:00,25.35,25.36,25.29,25.33,37600.0,19.3644,19.3721,19.3186,19.3492,37600.0
2013-04-11 12:30:00,25.34,25.4,25.32,25.33,54900.0,19.3568,19.4026,19.3415,19.3492,54900.0
2013-04-11 13:00:00,25.34,25.36,25.32,25.35,39000.0,19.3568,19.3721,19.3415,19.3644,39000.0
2013-04-11 13:30:00,25.34,25.35,25.3,25.33,24800.0,19.3568,19.3644,19.3262,19.3492,24800.0
2013-04-11 14:00:00,25.32,25.33,25.22,25.28,39300.0,19.3415,19.3492,19.2651,19.311,39300.0
2013-04-11 14:30:00,25.28,25.32,25.27,25.32,48600.0,19.311,19.3415,19.3033,19.3415,48600.0
2013-04-11 15:00:00,25.32,25.33,25.28,25.32,46300.0,19.3415,19.3492,19.311,19.3415,46300.0
2013-04-11 15:30:00,25.32,25.35,25.26,25.27,129200.0,19.3415,19.3644,19.2957,19.3033,129200.0
2013-04-12 09:30:00,25.22,25.28,24.97,25.04,64700.0,19.2651,19.311,19.0742,19.1276,64700.0
2013-04-12 10:00:00,25.03,25.07,24.96,25.03,123900.0,19.12,19.1506,19.0665,19.12,123900.0
2013-04-12 10:30:00,25.04,25.05,24.95,25.0,193200.0,19.1276,19.1353,19.0589,19.0971,193200.0
2013-04-12 11:00:00,25.0,25.06,25.0,25.05,159400.0,19.0971,19.1429,19.0971,19.1353,159400.0
2013-04-12 11:30:00,25.05,25.11,25.05,25.1,46900.0,19.1353,19.1811,19.1353,19.1735,46900.0
2013-04-12 12:00:00,25.11,25.13,25.07,25.07,33600.0,19.1811,19.1964,19.1506,19.1506,33600.0
2013-04-12 12:30:00,25.07,25.08,25.0,25.08,84500.0,19.1506,19.1582,19.0971,19.1582,84500.0
2013-04-12 13:00:00,25.09,25.12,25.09,25.11,32900.0,19.1658,19.1887,19.1658,19.1811,32900.0
2013-04-12 13:30:00,25.11,25.13,25.06,25.07,48200.0,19.1811,19.1964,19.1429,19.1506,48200.0
2013-04-12 14:00:00,25.07,25.11,25.06,25.07,38900.0,19.1506,19.1811,19.1429,19.1506,38900.0
2013-04-12 14:30:00,25.07,25.09,25.05,25.06,48000.0,19.1506,19.1658,19.1353,19.1429,48000.0
2013-04-12 15:00:00,25.06,25.15,25.06,25.12,34600.0,19.1429,19.2117,19.1429,19.1887,34600.0
2013-04-12 15:30:00,25.13,25.17,25.1,25.17,89900.0,19.1964,19.2269,19.1735,19.2269,89900.0
2013-04-15 09:30:00,25.1,25.18,25.01,25.17,30700.0,19.1735,19.2346,19.1047,19.2269,30700.0
2013-04-15 10:00:00,25.17,25.18,24.95,25.05,29300.0,19.2269,19.2346,19.0589,19.1353,29300.0
2013-04-15 10:30:00,25.05,25.09,25.02,25.06,33500.0,19.1353,19.1658,19.1124,19.1429,33500.0
2013-04-15 11:00:00,25.05,25.07,24.97,24.98,40600.0,19.1353,19.1506,19.0742,19.0818,40600.0
2013-04-15 11:30:00,24.98,24.99,24.78,24.81,54100.0,19.0818,19.0894,18.929,18.9519,54100.0
2013-04-15 12:00:00,24.82,24.83,24.72,24.73,33200.0,18.9596,18.9672,18.8832,18.8908,33200.0
2013-04-15 12:30:00,24.74,24.77,24.69,24.75,48300.0,18.8985,18.9214,18.8603,18.9061,48300.0
2013-04-15 13:00:00,24.76,24.78,24.72,24.75,45800.0,18.9137,18.929,18.8832,18.9061,45800.0
2013-04-15 13:30:00,24.75,24.77,24.72,24.72,46900.0,18.9061,18.9214,18.8832,18.8832,46900.0
2013-04-15 14:00:00,24.72,24.72,24.57,24.6,49700.0,18.8832,18.8832,18.7686,18.7915,49700.0
2013-04-15 14:30:00,24.61,24.7,24.59,24.61,72200.0,18.7992,18.8679,18.7839,18.7992,72200.0
2013-04-15 15:00:00,24.6,24.67,24.57,24.6,173400.0,18.7915,18.845,18.7686,18.7915,173400.0
2013-04-15 15:30:00,24.6,24.63,24.54,24.62,212000.0,18.7915,18.8144,18.7457,18.8068,212000.0
2013-04-16 09:30:00,24.88,24.88,24.62,24.68,95200.0,19.0054,19.0054,18.8068,18.8526,95200.0
2013-04-16 10:00:00,24.69,24.75,24.64,24.69,109200.0,18.8603,18.9061,18.8221,18.8603,109200.0
2013-04-16 10:30:00,24.69,24.72,24.61,24.68,71300.0,18.8603,18.8832,18.7992,18.8526,71300.0
2013-04-16 11:00:00,24.68,24.72,24.62,24.65,84300.0,18.8526,18.8832,18.8068,18.8297,84300.0
2013-04-16 11:30:00,24.65,24.66,24.55,24.57,92700.0,18.8297,18.8374,18.7533,18.7686,92700.0
2013-04-16 12:00:00,24.58,24.61,24.47,24.52,57100.0,18.7762,18.7992,18.6922,18.7304,57100.0
2013-04-16 12:30:00,24.52,24.54,24.49,24.53,59400.0,18.7304,18.7457,18.7075,18.7381,59400.0
2013-04-16 13:00:00,24.53,24.54,24.51,24.51,53600.0,18.7381,18.7457,18.7228,18.7228,53600.0
2013-04-16 13:30:00,24.52,24.54,24.5,24.5,41500.0,18.7304,18.7457,18.7151,18.7151,41500.0
2013-04-16 14:00:00,24.51,24.53,24.48,24.49,53800.0,18.7228,18.7381,18.6999,18.7075,53800.0
2013-04-16 14:30:00,24.48,24.48,24.45,24.45,51900.0,18.6999,18.6999,18.6769,18.6769,51900.0
2013-04-16 15:00:00,24.46,24.53,24.46,24.49,103800.0,18.6846,18.7381,18.6846,18.7075,103800.0
2013-04-16 15:30:00,24.49,24.59,24.48,24.56,240200.0,18.7075,18.7839,18.6999,18.761,240200.0
2013-04-17 09:30:00,24.32,24.52,24.32,24.41,67900.0,18.5776,18.7304,18.5776,18.6464,67900.0
2013-04-17 10:00:00,24.42,24.43,24.27,24.27,57300.0,18.654,18.6617,18.5394,18.5394,57300.0
2013-04-17 10:30:00,24.28,24.29,24.12,24.13,131700.0,18.5471,18.5547,18.4249,18.4325,131700.0
2013-04-17 11:00:00,24.13,24.17,24.09,24.09,92900.0,18.4325,18.4631,18.4019,18.4019,92900.0
2013-04-17 11:30:00,24.1,24.13,24.02,24.03,76200.0,18.4096,18.4325,18.3485,18.3561,76200.0
2013-04-17 12:00:00,24.04,24.07,23.96,23.99,94500.0,18.3638,18.3867,18.3026,18.3256,94500.0
2013-04-17 12:30:00,24.0,24.11,24.0,24.11,79300.0,18.3332,18.4172,18.3332,18.4172,79300.0
2013-04-17 13:00:00,24.1,24.11,24.01,24.04,82600.0,18.4096,18.4172,18.3408,18.3638,82600.0
2013-04-17 13:30:00,24.05,24.13,24.05,24.09,124600.0,18.3714,18.4325,18.3714,18.4019,124600.0
2013-04-17 14:00:00,24.09,24.16,24.08,24.11,132800.0,18.4019,18.4554,18.3943,18.4172,132800.0
2013-04-17 14:30:00,24.12,24.15,24.07,24.08,121800.0,18.4249,18.4478,18.3867,18.3943,121800.0
2013-04-17 15:00:00,24.09,24.12,24.05,24.05,254500.0,18.4019,18.4249,18.3714,18.3714,254500.0
2013-04-17 15:30:00,24.05,24.12,24.01,24.04,483800.0,18.3714,18.4249,18.3408,18.3638,483800.0
2013-04-18 09:30:00,23.26,23.27,22.72,23.09,515500.0,17.7679,17.7756,17.3554,17.6381,515500.0
2013-04-18 10:00:00,23.09,23.09,22.91,22.99,275100.0,17.6381,17.6381,17.5006,17.5617,275100.0
2013-04-18 10:30:00,23.0,23.21,23.0,23.13,245900.0,17.5693,17.7297,17.5693,17.6686,245900.0
2013-04-18 11:00:00,23.13,23.19,23.09,23.12,209800.0,17.6686,17.7145,17.6381,17.661,209800.0
2013-04-18 11:30:00,23.12,23.46,23.02,23.06,238800.0,17.661,17.9207,17.5846,17.6151,238800.0
2013-04-18 12:00:00,23.05,23.12,23.03,23.04,157400.0,17.6075,17.661,17.5922,17.5999,157400.0
2013-04-18 12:30:00,23.04,23.1,23.03,23.05,152700.0,17.5999,17.6457,17.5922,17.6075,152700.0
2013-04-18 13:00:00,23.06,23.13,23.04,23.11,120000.0,17.6151,17.6686,17.5999,17.6533,120000.0
2013-04-18 13:30:00,23.09,23.11,23.04,23.05,164500.0,17.6381,17.6533,17.5999,17.6075,164500.0
2013-04-18 14:00:00,23.05,23.06,22.87,22.88,230400.0,17.6075,17.6151,17.47,17.4776,230400.0
2013-04-18 14:30:00,22.88,22.89,22.66,22.71,185500.0,17.4776,17.4853,17.3096,17.3478,185500.0
2013-04-18 15:00:00,22.72,22.76,22.66,22.71,154600.0,17.3554,17.386,17.3096,17.3478,154600.0
2013-04-18 15:30:00,22.7,22.72,22.56,22.67,461200.0,17.3401,17.3554,17.2332,17.3172,461200.0
2013-04-19 09:30:00,22.96,23.02,22.72,23.01,329300.0,17.5388,17.5846,17.3554,17.577,329300.0
2013-04-19 10:00:00,23.01,23.14,22.99,23.06,215800.0,17.577,17.6763,17.5617,17.6151,215800.0
2013-04-19 10:30:00,23.06,23.14,23.06,23.1,205700.0,17.6151,17.6763,17.6151,17.6457,205700.0
2013-04-19 11:00:00,23.11,23.2,23.1,23.2,114800.0,17.6533,17.7221,17.6457,17.7221,114800.0
2013-04-19 11:30:00,23.2,23.24,23.16,23.17,53100.0,17.7221,17.7526,17.6915,17.6992,53100.0
2013-04-19 12:00:00,23.17,23.19,23.12,23.16,58000.0,17.6992,17.7145,17.661,17.6915,58000.0
2013-04-19 12:30:00,23.17,23.2,23.14,23.16,107400.0,17.6992,17.7221,17.6763,17.6915,107400.0
2013-04-19 13:00:00,23.16,23.28,23.16,23.25,132800.0,17.6915,17.7832,17.6915,17.7603,132800.0
2013-04-19 13:30:00,23.26,23.32,23.22,23.28,78500.0,17.7679,17.8138,17.7374,17.7832,78500.0
2013-04-19 14:00:00,23.28,23.34,23.28,23.33,67100.0,17.7832,17.829,17.7832,17.8214,67100.0
2013-04-19 14:30:00,23.33,23.34,23.18,23.19,173400.0,17.8214,17.829,17.7068,17.7145,173400.0
2013-04-19 15:00:00,23.19,23.35,23.18,23.34,104100.0,17.7145,17.8367,17.7068,17.829,104100.0
2013-04-19 15:30:00,23.34,23.37,23.33,23.36,159400.0,17.829,17.8519,17.8214,17.8443,159400.0
2013-04-22 09:30:00,23.55,23.74,23.19,23.35,151100.0,17.9894,18.1346,17.7145,17.8367,151100.0
2013-04-22 10:00:00,23.34,23.53,23.31,23.53,192800.0,17.829,17.9742,17.8061,17.9742,192800.0
2013-04-22 10:30:00,23.54,23.65,23.46,23.65,152300.0,17.9818,18.0658,17.9207,18.0658,152300.0
2013-04-22 11:00:00,23.65,23.73,23.64,23.67,130700.0,18.0658,18.1269,18.0582,18.0811,130700.0
2013-04-22 11:30:00,23.67,23.74,23.62,23.74,75900.0,18.0811,18.1346,18.0429,18.1346,75900.0
2013-04-22 12:00:00,23.74,23.74,23.61,23.64,198900.0,18.1346,18.1346,18.0353,18.0582,198900.0
2013-04-22 12:30:00,23.64,23.74,23.64,23.7,70900.0,18.0582,18.1346,18.0582,18.104,70900.0
2013-04-22 13:00:00,23.71,23.77,23.71,23.76,59600.0,18.1117,18.1575,18.1117,18.1499,59600.0
2013-04-22 13:30:00,23.76,23.87,23.76,23.83,100600.0,18.1499,18.2339,18.1499,18.2033,100600.0
2013-04-22 14:00:00,23.83,23.89,23.8,23.87,94900.0,18.2033,18.2492,18.1804,18.2339,94900.0
2013-04-22 14:30:00,23.88,23.95,23.87,23.89,176600.0,18.2415,18.295,18.2339,18.2492,176600.0
2013-04-22 15:00:00,23.88,23.89,23.81,23.81,104100.0,18.2415,18.2492,18.1881,18.1881,104100.0
2013-04-22 15:30:00,23.81,23.82,23.73,23.78,304100.0,18.1881,18.1957,18.1269,18.1651,304100.0
2013-04-23 09:30:00,23.83,23.98,23.83,23.95,57800.0,18.2033,18.3179,18.2033,18.295,57800.0
2013-04-23 10:00:00,23.96,23.99,23.89,23.93,64800.0,18.3026,18.3256,18.2492,18.2797,64800.0
2013-04-23 10:30:00,23.93,23.97,23.9,23.9,45100.0,18.2797,18.3103,18.2568,18.2568,45100.0
2013-04-23 11:00:00,23.91,23.96,23.89,23.9,57400.0,18.2644,18.3026,18.2492,18.2568,57400.0
2013-04-23 11:30:00,23.9,23.93,23.83,23.83,48800.0,18.2568,18.2797,18.2033,18.2033,48800.0
2013-04-23 12:00:00,23.84,23.88,23.83,23.85,42500.0,18.211,18.2415,18.2033,18.2186,42500.0
2013-04-23 12:30:00,23.86,23.86,23.78,23.79,58700.0,18.2263,18.2263,18.1651,18.1728,58700.0
2013-04-23 13:00:00,23.8,23.8,23.59,23.78,159000.0,18.1804,18.1804,18.02,18.1651,159000.0
2013-04-23 13:30:00,23.79,23.81,23.75,23.76,53900.0,18.1728,18.1881,18.1422,18.1499,53900.0
2013-04-23 14:00:00,23.76,23.82,23.76,23.76,61700.0,18.1499,18.1957,18.1499,18.1499,61700.0
2013-04-23 14:30:00,23.76,23.79,23.67,23.67,145600.0,18.1499,18.1728,18.0811,18.0811,145600.0
2013-04-23 15:00:00,23.67,23.8,23.67,23.8,56700.0,18.0811,18.1804,18.0811,18.1804,56700.0
2013-04-23 15:30:00,23.8,23.8,23.74,23.79,105200.0,18.1804,18.1804,18.1346,18.1728,105200.0
2013-04-24 09:30:00,23.65,23.8,23.54,23.69,71900.0,18.1786,18.2939,18.0941,18.2094,71900.0
2013-04-24 10:00:00,23.7,23.78,23.69,23.78,68800.0,18.217,18.2785,18.2094,18.2785,68800.0
2013-04-24 10:30:00,23.78,23.84,23.76,23.84,38600.0,18.2785,18.3247,18.2632,18.3247,38600.0
2013-04-24 11:00:00,23.84,23.85,23.81,23.85,36700.0,18.3247,18.3323,18.3016,18.3323,36700.0
2013-04-24 11:30:00,23.86,23.89,23.83,23.89,29100.0,18.34,18.3631,18.317,18.3631,29100.0
2013-04-24 12:00:00,23.89,23.89,23.83,23.84,36700.0,18.3631,18.3631,18.317,18.3247,36700.0
2013-04-24 12:30:00,23.83,23.86,23.82,23.85,23100.0,18.317,18.34,18.3093,18.3323,23100.0
2013-04-24 13:00:00,23.86,23.93,23.85,23.93,28100.0,18.34,18.3938,18.3323,18.3938,28100.0
2013-04-24 13:30:00,23.93,23.94,23.91,23.93,27200.0,18.3938,18.4015,18.3785,18.3938,27200.0
2013-04-24 14:00:00,23.93,23.97,23.91,23.96,30500.0,18.3938,18.4246,18.3785,18.4169,30500.0
2013-04-24 14:30:00,23.97,23.98,23.94,23.97,35700.0,18.4246,18.4323,18.4015,18.4246,35700.0
2013-04-24 15:00:00,23.97,24.0,23.95,24.0,43400.0,18.4246,18.4476,18.4092,18.4476,43400.0
2013-04-24 15:30:00,24.0,24.03,23.96,24.03,141800.0,18.4476,18.4707,18.4169,18.4707,141800.0
2013-04-25 09:30:00,24.14,24.24,23.93,24.02,48100.0,18.5552,18.6321,18.3938,18.463,48100.0
2013-04-25 10:00:00,24.02,24.03,23.94,23.99,29100.0,18.463,18.4707,18.4015,18.4399,29100.0
2013-04-25 10:30:00,23.99,24.02,23.99,24.0,29400.0,18.4399,18.463,18.4399,18.4476,29400.0
2013-04-25 11:00:00,24.01,24.05,23.96,23.96,19300.0,18.4553,18.4861,18.4169,18.4169,19300.0
2013-04-25 11:30:00,23.96,23.99,23.92,23.97,23800.0,18.4169,18.4399,18.3861,18.4246,23800.0
2013-04-25 12:00:00,23.97,24.0,23.93,23.93,25300.0,18.4246,18.4476,18.3938,18.3938,25300.0
2013-04-25 12:30:00,23.93,23.98,23.93,23.97,25500.0,18.3938,18.4323,18.3938,18.4246,25500.0
2013-04-25 13:00:00,23.97,24.01,23.96,24.01,21200.0,18.4246,18.4553,18.4169,18.4553,21200.0
2013-04-25 13:30:00,24.01,24.04,24.01,24.02,21900.0,18.4553,18.4784,18.4553,18.463,21900.0
2013-04-25 14:00:00,24.03,24.06,24.02,24.03,46200.0,18.4707,18.4938,18.463,18.4707,46200.0
2013-04-25 14:30:00,24.02,24.05,24.0,24.02,46300.0,18.463,18.4861,18.4476,18.463,46300.0
2013-04-25 15:00:00,24.02,24.05,23.95,24.04,84400.0,18.463,18.4861,18.4092,18.4784,84400.0
2013-04-25 15:30:00,24.03,24.08,24.03,24.07,114100.0,18.4707,18.5091,18.4707,18.5014,114100.0
2013-04-26 09:30:00,23.96,24.08,23.8,23.93,41100.0,18.4169,18.5091,18.2939,18.3938,41100.0
2013-04-26 10:00:00,23.95,23.99,23.82,23.99,58000.0,18.4092,18.4399,18.3093,18.4399,58000.0
2013-04-26 10:30:00,23.99,23.99,23.89,23.9,31100.0,18.4399,18.4399,18.3631,18.3708,31100.0
2013-04-26 11:00:00,23.89,23.91,23.86,23.9,26900.0,18.3631,18.3785,18.34,18.3708,26900.0
2013-04-26 11:30:00,23.9,23.9,23.8,23.8,28200.0,18.3708,18.3708,18.2939,18.2939,28200.0
2013-04-26 12:00:00,23.8,23.87,23.79,23.83,39200.0,18.2939,18.3477,18.2862,18.317,39200.0
2013-04-26 12:30:00,23.82,23.83,23.78,23.79,40900.0,18.3093,18.317,18.2785,18.2862,40900.0
2013-04-26 13:00:00,23.79,23.91,23.78,23.91,41000.0,18.2862,18.3785,18.2785,18.3785,41000.0
2013-04-26 13:30:00,23.92,23.93,23.86,23.9,33800.0,18.3861,18.3938,18.34,18.3708,33800.0
2013-04-26 14:00:00,23.9,23.94,23.88,23.88,87600.0,18.3708,18.4015,18.3554,18.3554,87600.0
2013-04-26 14:30:00,23.88,23.92,23.84,23.89,41900.0,18.3554,18.3861,18.3247,18.3631,41900.0
2013-04-26 15:00:00,23.89,23.93,23.87,23.9,51200.0,18.3631,18.3938,18.3477,18.3708,51200.0
2013-04-26 15:30:00,23.89,23.91,23.87,23.87,80600.0,18.3631,18.3785,18.3477,18.3477,80600.0
2013-04-29 09:30:00,24.03,24.05,23.87,24.04,47100.0,18.4707,18.4861,18.3477,18.4784,47100.0
2013-04-29 10:00:00,24.03,24.1,24.02,24.05,30200.0,18.4707,18.5245,18.463,18.4861,30200.0
2013-04-29 10:30:00,24.05,24.13,24.01,24.09,22800.0,18.4861,18.5476,18.4553,18.5168,22800.0
2013-04-29 11:00:00,24.07,24.09,24.05,24.06,18000.0,18.5014,18.5168,18.4861,18.4938,18000.0
2013-04-29 11:30:00,24.07,24.07,24.04,24.06,14300.0,18.5014,18.5014,18.4784,18.4938,14300.0
2013-04-29 12:00:00,24.06,24.1,24.06,24.08,24000.0,18.4938,18.5245,18.4938,18.5091,24000.0
2013-04-29 12:30:00,24.09,24.1,24.05,24.09,26800.0,18.5168,18.5245,18.4861,18.5168,26800.0
2013-04-29 13:00:00,24.09,24.12,24.08,24.09,22400.0,18.5168,18.5399,18.5091,18.5168,22400.0
2013-04-29 13:30:00,24.1,24.13,24.09,24.12,26700.0,18.5245,18.5476,18.5168,18.5399,26700.0
2013-04-29 14:00:00,24.12,24.19,24.11,24.19,68700.0,18.5399,18.5937,18.5322,18.5937,68700.0
2013-04-29 14:30:00,24.19,24.21,24.17,24.17,35100.0,18.5937,18.6091,18.5783,18.5783,35100.0
2013-04-29 15:00:00,24.17,24.18,24.11,24.12,38900.0,18.5783,18.586,18.5322,18.5399,38900.0
2013-04-29 15:30:00,24.12,24.12,24.09,24.1,70000.0,18.5399,18.5399,18.5168,18.5245,70000.0
2013-04-30 09:30:00,24.1,24.15,23.95,23.98,34200.0,18.5245,18.5629,18.4092,18.4323,34200.0
2013-04-30 10:00:00,24.01,24.1,23.97,23.99,29800.0,18.4553,18.5245,18.4246,18.4399,29800.0
2013-04-30 10:30:00,23.99,24.12,23.99,24.09,30100.0,18.4399,18.5399,18.4399,18.5168,30100.0
2013-04-30 11:00:00,24.1,24.11,24.05,24.11,27800.0,18.5245,18.5322,18.4861,18.5322,27800.0
2013-04-30 11:30:00,24.1,24.17,24.1,24.16,72400.0,18.5245,18.5783,18.5245,18.5706,72400.0
2013-04-30 12:00:00,24.16,24.18,24.15,24.16,19500.0,18.5706,18.586,18.5629,18.5706,19500.0
2013-04-30 12:30:00,24.17,24.19,24.15,24.16,27200.0,18.5783,18.5937,18.5629,18.5706,27200.0
2013-04-30 13:00:00,24.15,24.21,24.15,24.19,48400.0,18.5629,18.6091,18.5629,18.5937,48400.0
2013-04-30 13:30:00,24.19,24.21,24.18,24.21,40400.0,18.5937,18.6091,18.586,18.6091,40400.0
2013-04-30 14:00:00,24.2,24.21,24.16,24.19,45000.0,18.6014,18.6091,18.5706,18.5937,45000.0
2013-04-30 14:30:00,24.19,24.21,24.16,24.21,54300.0,18.5937,18.6091,18.5706,18.6091,54300.0
2013-04-30 15:00:00,24.2,24.22,24.18,24.18,69700.0,18.6014,18.6167,18.586,18.586,69700.0
2013-04-30 15:30:00,24.18,24.33,24.18,24.32,270400.0,18.586,18.7013,18.586,18.6936,270400.0
2013-05-01 09:30:00,24.27,24.29,24.08,24.18,46100.0,18.6552,18.6705,18.5091,18.586,46100.0
2013-05-01 10:00:00,24.18,24.19,23.98,24.02,39000.0,18.586,18.5937,18.4323,18.463,39000.0
2013-05-01 10:30:00,24.01,24.23,23.99,24.23,54700.0,18.4553,18.6244,18.4399,18.6244,54700.0
2013-05-01 11:00:00,24.23,24.23,24.14,24.15,42900.0,18.6244,18.6244,18.5552,18.5629,42900.0
2013-05-01 11:30:00,24.15,24.17,24.09,24.17,49700.0,18.5629,18.5783,18.5168,18.5783,49700.0
2013-05-01 12:00:00,24.17,24.19,24.14,24.16,31300.0,18.5783,18.5937,18.5552,18.5706,31300.0
2013-05-01 12:30:00,24.16,24.18,24.1,24.14,48400.0,18.5706,18.586,18.5245,18.5552,48400.0
2013-05-01 13:00:00,24.13,24.16,24.08,24.16,60100.0,18.5476,18.5706,18.5091,18.5706,60100.0
2013-05-01 13:30:00,24.17,24.17,24.08,24.15,62100.0,18.5783,18.5783,18.5091,18.5629,62100.0
2013-05-01 14:00:00,24.15,24.23,24.15,24.18,94400.0,18.5629,18.6244,18.5629,18.586,94400.0
2013-05-01 14:30:00,24.18,24.21,24.15,24.18,63200.0,18.586,18.6091,18.5629,18.586,63200.0
2013-05-01 15:00:00,24.19,24.2,24.09,24.09,95400.0,18.5937,18.6014,18.5168,18.5168,95400.0
2013-05-01 15:30:00,24.09,24.15,24.05,24.05,183600.0,18.5168,18.5629,18.4861,18.4861,183600.0
2013-05-02 09:30:00,24.06,24.19,24.03,24.18,51100.0,18.4938,18.5937,18.4707,18.586,51100.0
2013-05-02 10:00:00,24.17,24.19,24.09,24.13,75900.0,18.5783,18.5937,18.5168,18.5476,75900.0
2013-05-02 10:30:00,24.14,24.3,24.13,24.27,50400.0,18.5552,18.6782,18.5476,18.6552,50400.0
2013-05-02 11:00:00,24.26,24.32,24.22,24.32,108300.0,18.6475,18.6936,18.6167,18.6936,108300.0
2013-05-02 11:30:00,24.32,24.36,24.3,24.36,27500.0,18.6936,18.7243,18.6782,18.7243,27500.0
2013-05-02 12:00:00,24.35,24.39,24.27,24.27,32400.0,18.7167,18.7474,18.6552,18.6552,32400.0
2013-05-02 12:30:00,24.26,24.28,24.2,24.27,47100.0,18.6475,18.6629,18.6014,18.6552,47100.0
2013-05-02 13:00:00,24.27,24.36,24.27,24.35,83000.0,18.6552,18.7243,18.6552,18.7167,83000.0
2013-05-02 13:30:00,24.35,24.37,24.35,24.37,10500.0,18.7167,18.732,18.7167,18.732,10500.0
2013-05-02 14:00:00,24.37,24.37,24.3,24.33,82000.0,18.732,18.732,18.6782,18.7013,82000.0
2013-05-02 14:30:00,24.33,24.39,24.32,24.34,45000.0,18.7013,18.7474,18.6936,18.709,45000.0
2013-05-02 15:00:00,24.34,24.34,24.3,24.3,54000.0,18.709,18.709,18.6782,18.6782,54000.0
2013-05-02 15:30:00,24.3,24.33,24.27,24.31,90900.0,18.6782,18.7013,18.6552,18.6859,90900.0
2013-05-03 09:30:00,24.5,24.68,24.46,24.61,32100.0,18.832,18.9703,18.8012,18.9165,32100.0
2013-05-03 10:00:00,24.61,24.7,24.54,24.7,59500.0,18.9165,18.9857,18.8627,18.9857,59500.0
2013-05-03 10:30:00,24.7,24.71,24.64,24.66,35300.0,18.9857,18.9934,18.9396,18.9549,35300.0
2013-05-03 11:00:00,24.65,24.65,24.53,24.53,31800.0,18.9473,18.9473,18.855,18.855,31800.0
2013-05-03 11:30:00,24.53,24.58,24.53,24.53,41000.0,18.855,18.8935,18.855,18.855,41000.0
2013-05-03 12:00:00,24.54,24.56,24.53,24.55,43500.0,18.8627,18.8781,18.855,18.8704,43500.0
2013-05-03 12:30:00,24.54,24.55,24.53,24.53,50600.0,18.8627,18.8704,18.855,18.855,50600.0
2013-05-03 13:00:00,24.53,24.55,24.52,24.52,49400.0,18.855,18.8704,18.8473,18.8473,49400.0
2013-05-03 13:30:00,24.52,24.55,24.46,24.47,34500.0,18.8473,18.8704,18.8012,18.8089,34500.0
2013-05-03 14:00:00,24.47,24.53,24.47,24.5,44900.0,18.8089,18.855,18.8089,18.832,44900.0
2013-05-03 14:30:00,24.5,24.52,24.46,24.48,37200.0,18.832,18.8473,18.8012,18.8166,37200.0
2013-05-03 15:00:00,24.48,24.55,24.48,24.55,79500.0,18.8166,18.8704,18.8166,18.8704,79500.0
2013-05-03 15:30:00,24.55,24.62,24.53,24.54,131000.0,18.8704,18.9242,18.855,18.8627,131000.0
2013-05-06 09:30:00,24.5,24.68,24.49,24.67,40500.0,18.832,18.9703,18.8243,18.9626,40500.0
2013-05-06 10:00:00,24.68,24.78,24.68,24.78,105700.0,18.9703,19.0472,18.9703,19.0472,105700.0
2013-05-06 10:30:00,24.77,24.78,24.64,24.67,53600.0,19.0395,19.0472,18.9396,18.9626,53600.0
2013-05-06 11:00:00,24.66,24.67,24.54,24.54,110600.0,18.9549,18.9626,18.8627,18.8627,110600.0
2013-05-06 11:30:00,24.54,24.54,24.47,24.49,82900.0,18.8627,18.8627,18.8089,18.8243,82900.0
2013-05-06 12:00:00,24.5,24.51,24.49,24.5,145700.0,18.832,18.8396,18.8243,18.832,145700.0
2013-05-06 12:30:00,24.5,24.5,24.45,24.47,88300.0,18.832,18.832,18.7935,18.8089,88300.0
2013-05-06 13:00:00,24.47,24.5,24.46,24.47,49000.0,18.8089,18.832,18.8012,18.8089,49000.0
2013-05-06 13:30:00,24.47,24.48,24.43,24.45,86000.0,18.8089,18.8166,18.7782,18.7935,86000.0
2013-05-06 14:00:00,24.44,24.46,24.42,24.43,168700.0,18.7858,18.8012,18.7705,18.7782,168700.0
2013-05-06 14:30:00,24.43,24.43,24.36,24.39,186400.0,18.7782,18.7782,18.7243,18.7474,186400.0
2013-05-06 15:00:00,24.4,24.4,24.34,24.34,131100.0,18.7551,18.7551,18.709,18.709,131100.0
2013-05-06 15:30:00,24.35,24.38,24.34,24.37,243300.0,18.7167,18.7397,18.709,18.732,243300.0
2013-05-07 09:30:00,24.37,24.53,24.21,24.47,142300.0,18.732,18.855,18.6091,18.8089,142300.0
2013-05-07 10:00:00,24.48,24.58,24.28,24.37,196500.0,18.8166,18.8935,18.6629,18.732,196500.0
2013-05-07 10:30:00,24.37,24.51,24.37,24.48,97400.0,18.732,18.8396,18.732,18.8166,97400.0
2013-05-07 11:00:00,24.48,24.56,24.48,24.52,108800.0,18.8166,18.8781,18.8166,18.8473,108800.0
2013-05-07 11:30:00,24.52,24.56,24.51,24.56,81500.0,18.8473,18.8781,18.8396,18.8781,81500.0
2013-05-07 12:00:00,24.55,24.57,24.55,24.56,28100.0,18.8704,18.8858,18.8704,18.8781,28100.0
2013-05-07 12:30:00,24.56,24.67,24.56,24.66,47800.0,18.8781,18.9626,18.8781,18.9549,47800.0
2013-05-07 13:00:00,24.66,24.68,24.63,24.63,37000.0,18.9549,18.9703,18.9319,18.9319,37000.0
2013-05-07 13:30:00,24.63,24.64,24.59,24.59,90600.0,18.9319,18.9396,18.9011,18.9011,90600.0
2013-05-07 14:00:00,24.58,24.6,24.55,24.59,84500.0,18.8935,18.9088,18.8704,18.9011,84500.0
2013-05-07 14:30:00,24.59,24.64,24.56,24.64,112000.0,18.9011,18.9396,18.8781,18.9396,112000.0
2013-05-07 15:00:00,24.64,24.64,24.6,24.63,112000.0,18.9396,18.9396,18.9088,18.9319,112000.0
2013-05-07 15:30:00,24.62,24.71,24.62,24.7,186500.0,18.9242,18.9934,18.9242,18.9857,186500.0
2013-05-08 09:30:00,24.6,24.67,24.46,24.63,80300.0,18.9088,18.9626,18.8012,18.9319,80300.0
2013-05-08 10:00:00,24.63,24.64,24.56,24.58,58400.0,18.9319,18.9396,18.8781,18.8935,58400.0
2013-05-08 10:30:00,24.58,24.65,24.56,24.62,105100.0,18.8935,18.9473,18.8781,18.9242,105100.0
2013-05-08 11:00:00,24.63,24.73,24.63,24.7,41100.0,18.9319,19.0088,18.9319,18.9857,41100.0
2013-05-08 11:30:00,24.69,24.71,24.68,24.71,29600.0,18.978,18.9934,18.9703,18.9934,29600.0
2013-05-08 12:00:00,24.71,24.73,24.69,24.7,45200.0,18.9934,19.0088,18.978,18.9857,45200.0
2013-05-08 12:30:00,24.69,24.7,24.6,24.69,65800.0,18.978,18.9857,18.9088,18.978,65800.0
2013-05-08 13:00:00,24.69,24.7,24.64,24.69,57300.0,18.978,18.9857,18.9396,18.978,57300.0
2013-05-08 13:30:00,24.68,24.72,24.68,24.68,45400.0,18.9703,19.0011,18.9703,18.9703,45400.0
2013-05-08 14:00:00,24.67,24.67,24.62,24.63,54200.0,18.9626,18.9626,18.9242,18.9319,54200.0
2013-05-08 14:30:00,24.62,24.65,24.58,24.65,77600.0,18.9242,18.9473,18.8935,18.9473,77600.0
2013-05-08 15:00:00,24.65,24.74,24.64,24.73,59500.0,18.9473,19.0164,18.9396,19.0088,59500.0
2013-05-08 15:30:00,24.73,24.75,24.68,24.75,237800.0,19.0088,19.0241,18.9703,19.0241,237800.0
2013-05-09 09:30:00,24.74,24.77,24.62,24.74,73500.0,19.0164,19.0395,18.9242,19.0164,73500.0
2013-05-09 10:00:00,24.74,24.79,24.59,24.59,57400.0,19.0164,19.0549,18.9011,18.9011,57400.0
2013-05-09 10:30:00,24.59,24.76,24.59,24.75,51100.0,18.9011,19.0318,18.9011,19.0241,51100.0
2013-05-09 11:00:00,24.75,24.76,24.67,24.68,49300.0,19.0241,19.0318,18.9626,18.9703,49300.0
2013-05-09 11:30:00,24.69,24.69,24.59,24.59,31300.0,18.978,18.978,18.9011,18.9011,31300.0
2013-05-09 12:00:00,24.59,24.6,24.54,24.55,30500.0,18.9011,18.9088,18.8627,18.8704,30500.0
2013-05-09 12:30:00,24.55,24.62,24.55,24.62,28200.0,18.8704,18.9242,18.8704,18.9242,28200.0
2013-05-09 13:00:00,24.62,24.62,24.59,24.6,35200.0,18.9242,18.9242,18.9011,18.9088,35200.0
2013-05-09 13:30:00,24.6,24.62,24.59,24.6,35100.0,18.9088,18.9242,18.9011,18.9088,35100.0
2013-05-09 14:00:00,24.59,24.6,24.55,24.56,54100.0,18.9011,18.9088,18.8704,18.8781,54100.0
2013-05-09 14:30:00,24.56,24.56,24.51,24.51,100000.0,18.8781,18.8781,18.8396,18.8396,100000.0
2013-05-09 15:00:00,24.5,24.59,24.44,24.59,111700.0,18.832,18.9011,18.7858,18.9011,111700.0
2013-05-09 15:30:00,24.59,24.61,24.49,24.53,115200.0,18.9011,18.9165,18.8243,18.855,115200.0
2013-05-10 09:30:00,24.5,24.52,24.34,24.52,71600.0,18.832,18.8473,18.709,18.8473,71600.0
2013-05-10 10:00:00,24.53,24.65,24.49,24.65,116800.0,18.855,18.9473,18.8243,18.9473,116800.0
2013-05-10 10:30:00,24.64,24.66,24.58,24.63,45500.0,18.9396,18.9549,18.8935,18.9319,45500.0
2013-05-10 11:00:00,24.63,24.66,24.58,24.6,54900.0,18.9319,18.9549,18.8935,18.9088,54900.0
2013-05-10 11:30:00,24.61,24.67,24.61,24.61,33800.0,18.9165,18.9626,18.9165,18.9165,33800.0
2013-05-10 12:00:00,24.61,24.66,24.61,24.65,25400.0,18.9165,18.9549,18.9165,18.9473,25400.0
2013-05-10 12:30:00,24.65,24.67,24.63,24.66,30400.0,18.9473,18.9626,18.9319,18.9549,30400.0
2013-05-10 13:00:00,24.66,24.7,24.66,24.67,29000.0,18.9549,18.9857,18.9549,18.9626,29000.0
2013-05-10 13:30:00,24.66,24.66,24.61,24.61,52100.0,18.9549,18.9549,18.9165,18.9165,52100.0
2013-05-10 14:00:00,24.61,24.66,24.59,24.65,36100.0,18.9165,18.9549,18.9011,18.9473,36100.0
2013-05-10 14:30:00,24.64,24.66,24.64,24.65,27900.0,18.9396,18.9549,18.9396,18.9473,27900.0
2013-05-10 15:00:00,24.66,24.67,24.63,24.65,65100.0,18.9549,18.9626,18.9319,18.9473,65100.0
2013-05-10 15:30:00,24.65,24.7,24.64,24.68,87900.0,18.9473,18.9857,18.9396,18.9703,87900.0
2013-05-13 09:30:00,24.66,24.66,24.5,24.64,42000.0,18.9549,18.9549,18.832,18.9396,42000.0
2013-05-13 10:00:00,24.66,24.76,24.64,24.76,92800.0,18.9549,19.0318,18.9396,19.0318,92800.0
2013-05-13 10:30:00,24.75,24.81,24.75,24.78,46000.0,19.0241,19.0702,19.0241,19.0472,46000.0
2013-05-13 11:00:00,24.77,24.8,24.75,24.8,28300.0,19.0395,19.0626,19.0241,19.0626,28300.0
2013-05-13 11:30:00,24.8,24.84,24.77,24.81,29200.0,19.0626,19.0933,19.0395,19.0702,29200.0
2013-05-13 12:00:00,24.81,24.83,24.77,24.77,25200.0,19.0702,19.0856,19.0395,19.0395,25200.0
2013-05-13 12:30:00,24.77,24.78,24.75,24.78,15300.0,19.0395,19.0472,19.0241,19.0472,15300.0
2013-05-13 13:00:00,24.78,24.79,24.76,24.76,35400.0,19.0472,19.0549,19.0318,19.0318,35400.0
2013-05-13 13:30:00,24.76,24.8,24.76,24.78,45400.0,19.0318,19.0626,19.0318,19.0472,45400.0
2013-05-13 14:00:00,24.78,24.82,24.77,24.81,44300.0,19.0472,19.0779,19.0395,19.0702,44300.0
2013-05-13 14:30:00,24.82,24.85,24.81,24.85,73000.0,19.0779,19.101,19.0702,19.101,73000.0
2013-05-13 15:00:00,24.85,24.85,24.81,24.82,73000.0,19.101,19.101,19.0702,19.0779,73000.0
2013-05-13 15:30:00,24.82,24.86,24.82,24.85,83400.0,19.0779,19.1087,19.0779,19.101,83400.0
2013-05-14 09:30:00,24.77,24.99,24.77,24.98,74500.0,19.0395,19.2086,19.0395,19.2009,74500.0
2013-05-14 10:00:00,24.98,25.05,24.96,25.01,48900.0,19.2009,19.2547,19.1855,19.224,48900.0
2013-05-14 10:30:00,25.01,25.07,25.0,25.03,25600.0,19.224,19.2701,19.2163,19.2393,25600.0
2013-05-14 11:00:00,25.02,25.03,24.98,24.99,101700.0,19.2317,19.2393,19.2009,19.2086,101700.0
2013-05-14 11:30:00,25.0,25.04,25.0,25.02,83600.0,19.2163,19.247,19.2163,19.2317,83600.0
2013-05-14 12:00:00,25.02,25.04,25.0,25.03,22800.0,19.2317,19.247,19.2163,19.2393,22800.0
2013-05-14 12:30:00,25.02,25.04,24.99,25.0,60900.0,19.2317,19.247,19.2086,19.2163,60900.0
2013-05-14 13:00:00,25.0,25.05,24.97,24.97,31000.0,19.2163,19.2547,19.1932,19.1932,31000.0
2013-05-14 13:30:00,24.97,24.98,24.95,24.96,40400.0,19.1932,19.2009,19.1779,19.1855,40400.0
2013-05-14 14:00:00,24.95,25.02,24.95,25.02,33200.0,19.1779,19.2317,19.1779,19.2317,33200.0
2013-05-14 14:30:00,25.01,25.03,24.96,25.0,52100.0,19.224,19.2393,19.1855,19.2163,52100.0
2013-05-14 15:00:00,25.0,25.06,25.0,25.06,43700.0,19.2163,19.2624,19.2163,19.2624,43700.0
2013-05-14 15:30:00,25.06,25.14,25.04,25.14,114500.0,19.2624,19.3239,19.247,19.3239,114500.0
2013-05-15 09:30:00,25.01,25.13,24.99,25.12,74300.0,19.224,19.3162,19.2086,19.3085,74300.0
2013-05-15 10:00:00,25.13,25.17,25.09,25.12,91200.0,19.3162,19.347,19.2855,19.3085,91200.0
2013-05-15 10:30:00,25.13,25.19,25.11,25.18,35900.0,19.3162,19.3623,19.3008,19.3546,35900.0
2013-05-15 11:00:00,25.19,25.24,25.18,25.2,41200.0,19.3623,19.4008,19.3546,19.37,41200.0
2013-05-15 11:30:00,25.2,25.27,25.19,25.25,36000.0,19.37,19.4238,19.3623,19.4084,36000.0
2013-05-15 12:00:00,25.25,25.28,25.21,25.21,26000.0,19.4084,19.4315,19.3777,19.3777,26000.0
2013-05-15 12:30:00,25.22,25.25,25.2,25.21,28800.0,19.3854,19.4084,19.37,19.3777,28800.0
2013-05-15 13:00:00,25.2,25.21,25.18,25.19,21500.0,19.37,19.3777,19.3546,19.3623,21500.0
2013-05-15 13:30:00,25.19,25.23,25.18,25.21,38200.0,19.3623,19.3931,19.3546,19.3777,38200.0
2013-05-15 14:00:00,25.21,25.22,25.15,25.22,66600.0,19.3777,19.3854,19.3316,19.3854,66600.0
2013-05-15 14:30:00,25.22,25.26,25.2,25.23,56700.0,19.3854,19.4161,19.37,19.3931,56700.0
2013-05-15 15:00:00,25.23,25.28,25.21,25.28,58100.0,19.3931,19.4315,19.3777,19.4315,58100.0
2013-05-15 15:30:00,25.28,25.33,25.27,25.31,105800.0,19.4315,19.4699,19.4238,19.4546,105800.0
2013-05-16 09:30:00,25.25,25.45,25.21,25.39,41100.0,19.4084,19.5622,19.3777,19.5161,41100.0
2013-05-16 10:00:00,25.39,25.5,25.31,25.45,187800.0,19.5161,19.6006,19.4546,19.5622,187800.0
2013-05-16 10:30:00,25.45,25.48,25.42,25.45,104000.0,19.5622,19.5852,19.5391,19.5622,104000.0
2013-05-16 11:00:00,25.45,25.46,25.34,25.35,67500.0,19.5622,19.5699,19.4776,19.4853,67500.0
2013-05-16 11:30:00,25.35,25.4,25.34,25.39,62100.0,19.4853,19.5237,19.4776,19.5161,62100.0
2013-05-16 12:00:00,25.38,25.39,25.31,25.32,44500.0,19.5084,19.5161,19.4546,19.4623,44500.0
2013-05-16 12:30:00,25.31,25.35,25.28,25.35,33700.0,19.4546,19.4853,19.4315,19.4853,33700.0
2013-05-16 13:00:00,25.35,25.35,25.3,25.31,36700.0,19.4853,19.4853,19.4469,19.4546,36700.0
2013-05-16 13:30:00,25.31,25.41,25.31,25.38,30200.0,19.4546,19.5314,19.4546,19.5084,30200.0
2013-05-16 14:00:00,25.38,25.42,25.36,25.39,35700.0,19.5084,19.5391,19.493,19.5161,35700.0
2013-05-16 14:30:00,25.39,25.39,25.3,25.34,43200.0,19.5161,19.5161,19.4469,19.4776,43200.0
2013-05-16 15:00:00,25.34,25.36,25.25,25.27,71600.0,19.4776,19.493,19.4084,19.4238,71600.0
2013-05-16 15:30:00,25.27,25.34,25.25,25.28,231100.0,19.4238,19.4776,19.4084,19.4315,231100.0
2013-05-17 09:30:00,25.39,25.5,25.32,25.41,43300.0,19.5161,19.6006,19.4623,19.5314,43300.0
2013-05-17 10:00:00,25.43,25.49,25.41,25.45,78300.0,19.5468,19.5929,19.5314,19.5622,78300.0
2013-05-17 10:30:00,25.45,25.49,25.45,25.45,44000.0,19.5622,19.5929,19.5622,19.5622,44000.0
2013-05-17 11:00:00,25.46,25.47,25.41,25.46,31300.0,19.5699,19.5776,19.5314,19.5699,31300.0
2013-05-17 11:30:00,25.46,25.49,25.45,25.46,32200.0,19.5699,19.5929,19.5622,19.5699,32200.0
2013-05-17 12:00:00,25.47,25.53,25.42,25.52,32500.0,19.5776,19.6237,19.5391,19.616,32500.0
2013-05-17 12:30:00,25.53,25.53,25.47,25.47,17900.0,19.6237,19.6237,19.5776,19.5776,17900.0
2013-05-17 13:00:00,25.47,25.5,25.47,25.49,32700.0,19.5776,19.6006,19.5776,19.5929,32700.0
2013-05-17 13:30:00,25.49,25.5,25.47,25.47,24200.0,19.5929,19.6006,19.5776,19.5776,24200.0
2013-05-17 14:00:00,25.47,25.53,25.47,25.53,37400.0,19.5776,19.6237,19.5776,19.6237,37400.0
2013-05-17 14:30:00,25.53,25.59,25.52,25.58,41000.0,19.6237,19.6698,19.616,19.6621,41000.0
2013-05-17 15:00:00,25.58,25.6,25.54,25.58,84100.0,19.6621,19.6775,19.6314,19.6621,84100.0
2013-05-17 15:30:00,25.59,25.63,25.57,25.61,81100.0,19.6698,19.7005,19.6544,19.6852,81100.0
2013-05-20 09:30:00,25.5,25.71,25.47,25.7,48300.0,19.6006,19.762,19.5776,19.7543,48300.0
2013-05-20 10:00:00,25.69,25.72,25.58,25.59,61700.0,19.7467,19.7697,19.6621,19.6698,61700.0
2013-05-20 10:30:00,25.6,25.74,25.59,25.69,86500.0,19.6775,19.7851,19.6698,19.7467,86500.0
2013-05-20 11:00:00,25.69,25.77,25.69,25.77,59700.0,19.7467,19.8081,19.7467,19.8081,59700.0
2013-05-20 11:30:00,25.77,25.8,25.75,25.75,33200.0,19.8081,19.8312,19.7928,19.7928,33200.0
2013-05-20 12:00:00,25.76,25.79,25.75,25.75,47200.0,19.8005,19.8235,19.7928,19.7928,47200.0
2013-05-20 12:30:00,25.75,25.78,25.74,25.75,56700.0,19.7928,19.8158,19.7851,19.7928,56700.0
2013-05-20 13:00:00,25.75,25.82,25.74,25.75,83900.0,19.7928,19.8466,19.7851,19.7928,83900.0
2013-05-20 13:30:00,25.75,25.79,25.75,25.77,89500.0,19.7928,19.8235,19.7928,19.8081,89500.0
2013-05-20 14:00:00,25.76,25.81,25.74,25.8,45200.0,19.8005,19.8389,19.7851,19.8312,45200.0
2013-05-20 14:30:00,25.81,25.82,25.78,25.78,60300.0,19.8389,19.8466,19.8158,19.8158,60300.0
2013-05-20 15:00:00,25.79,25.83,25.79,25.83,60100.0,19.8235,19.8543,19.8235,19.8543,60100.0
2013-05-20 15:30:00,25.83,25.84,25.79,25.81,154900.0,19.8543,19.862,19.8235,19.8389,154900.0
2013-05-21 09:30:00,25.86,25.93,25.77,25.86,42800.0,19.8773,19.9311,19.8081,19.8773,42800.0
2013-05-21 10:00:00,25.86,25.91,25.79,25.82,45000.0,19.8773,19.9158,19.8235,19.8466,45000.0
2013-05-21 10:30:00,25.82,25.87,25.79,25.83,38000.0,19.8466,19.885,19.8235,19.8543,38000.0
2013-05-21 11:00:00,25.82,25.85,25.73,25.74,23300.0,19.8466,19.8696,19.7774,19.7851,23300.0
2013-05-21 11:30:00,25.75,25.85,25.75,25.78,53800.0,19.7928,19.8696,19.7928,19.8158,53800.0
2013-05-21 12:00:00,25.78,25.87,25.78,25.86,27000.0,19.8158,19.885,19.8158,19.8773,27000.0
2013-05-21 12:30:00,25.87,25.88,25.83,25.85,23500.0,19.885,19.8927,19.8543,19.8696,23500.0
2013-05-21 13:00:00,25.85,25.89,25.83,25.87,36900.0,19.8696,19.9004,19.8543,19.885,36900.0
2013-05-21 13:30:00,25.86,25.87,25.82,25.82,16000.0,19.8773,19.885,19.8466,19.8466,16000.0
2013-05-21 14:00:00,25.81,25.86,25.8,25.81,24500.0,19.8389,19.8773,19.8312,19.8389,24500.0
2013-05-21 14:30:00,25.8,25.87,25.8,25.84,23400.0,19.8312,19.885,19.8312,19.862,23400.0
2013-05-21 15:00:00,25.83,25.86,25.8,25.85,21000.0,19.8543,19.8773,19.8312,19.8696,21000.0
2013-05-21 15:30:00,25.84,25.87,25.79,25.83,80700.0,19.862,19.885,19.8235,19.8543,80700.0
2013-05-22 09:30:00,25.81,25.96,25.76,25.89,35500.0,19.8389,19.9542,19.8005,19.9004,35500.0
2013-05-22 10:00:00,25.89,26.15,25.89,26.11,80500.0,19.9004,20.1002,19.9004,20.0695,80500.0
2013-05-22 10:30:00,26.1,26.13,26.0,26.06,61100.0,20.0618,20.0849,19.9849,20.0311,61100.0
2013-05-22 11:00:00,26.06,26.07,26.0,26.06,38800.0,20.0311,20.0387,19.9849,20.0311,38800.0
2013-05-22 11:30:00,26.07,26.12,26.0,26.01,30300.0,20.0387,20.0772,19.9849,19.9926,30300.0
2013-05-22 12:00:00,26.02,26.03,25.97,25.97,42200.0,20.0003,20.008,19.9619,19.9619,42200.0
2013-05-22 12:30:00,25.97,26.07,25.96,26.04,23400.0,19.9619,20.0387,19.9542,20.0157,23400.0
2013-05-22 13:00:00,26.04,26.05,25.95,25.96,38800.0,20.0157,20.0234,19.9465,19.9542,38800.0
2013-05-22 13:30:00,25.96,25.97,25.9,25.93,45700.0,19.9542,19.9619,19.9081,19.9311,45700.0
2013-05-22 14:00:00,25.91,25.95,25.8,25.86,137600.0,19.9158,19.9465,19.8312,19.8773,137600.0
2013-05-22 14:30:00,25.85,25.88,25.79,25.86,100500.0,19.8696,19.8927,19.8235,19.8773,100500.0
2013-05-22 15:00:00,25.86,25.88,25.79,25.8,164000.0,19.8773,19.8927,19.8235,19.8312,164000.0
2013-05-22 15:30:00,25.8,25.8,25.66,25.67,338000.0,19.8312,19.8312,19.7236,19.7313,338000.0
2013-05-23 09:30:00,25.53,25.53,25.33,25.44,54400.0,19.6237,19.6237,19.4699,19.5545,54400.0
2013-05-23 10:00:00,25.45,25.64,25.45,25.52,79400.0,19.5622,19.7082,19.5622,19.616,79400.0
2013-05-23 10:30:00,25.51,25.57,25.49,25.51,68100.0,19.6083,19.6544,19.5929,19.6083,68100.0
2013-05-23 11:00:00,25.51,25.66,25.51,25.61,34700.0,19.6083,19.7236,19.6083,19.6852,34700.0
2013-05-23 11:30:00,25.6,25.63,25.56,25.59,17400.0,19.6775,19.7005,19.6467,19.6698,17400.0
2013-05-23 12:00:00,25.6,25.77,25.6,25.74,41800.0,19.6775,19.8081,19.6775,19.7851,41800.0
2013-05-23 12:30:00,25.73,25.74,25.65,25.66,41500.0,19.7774,19.7851,19.7159,19.7236,41500.0
2013-05-23 13:00:00,25.66,25.69,25.64,25.66,34600.0,19.7236,19.7467,19.7082,19.7236,34600.0
2013-05-23 13:30:00,25.66,25.71,25.63,25.71,38400.0,19.7236,19.762,19.7005,19.762,38400.0
2013-05-23 14:00:00,25.71,25.73,25.69,25.71,41100.0,19.762,19.7774,19.7467,19.762,41100.0
2013-05-23 14:30:00,25.71,25.77,25.66,25.71,69800.0,19.762,19.8081,19.7236,19.762,69800.0
2013-05-23 15:00:00,25.71,25.78,25.69,25.77,65600.0,19.762,19.8158,19.7467,19.8081,65600.0
2013-05-23 15:30:00,25.78,25.78,25.72,25.76,111700.0,19.8158,19.8158,19.7697,19.8005,111700.0
2013-05-24 09:30:00,25.61,25.78,25.6,25.78,57900.0,19.6852,19.8158,19.6775,19.8158,57900.0
2013-05-24 10:00:00,25.77,25.78,25.63,25.68,109300.0,19.8081,19.8158,19.7005,19.739,109300.0
2013-05-24 10:30:00,25.69,25.8,25.69,25.75,73100.0,19.7467,19.8312,19.7467,19.7928,73100.0
2013-05-24 11:00:00,25.75,25.79,25.73,25.77,59300.0,19.7928,19.8235,19.7774,19.8081,59300.0
2013-05-24 11:30:00,25.77,25.9,25.76,25.85,192200.0,19.8081,19.9081,19.8005,19.8696,192200.0
2013-05-24 12:00:00,25.85,25.89,25.84,25.89,43100.0,19.8696,19.9004,19.862,19.9004,43100.0
2013-05-24 12:30:00,25.89,25.89,25.84,25.88,24900.0,19.9004,19.9004,19.862,19.8927,24900.0
2013-05-24 13:00:00,25.89,25.92,25.87,25.92,24100.0,19.9004,19.9234,19.885,19.9234,24100.0
2013-05-24 13:30:00,25.92,26.01,25.88,26.0,61200.0,19.9234,19.9926,19.8927,19.9849,61200.0
2013-05-24 14:00:00,26.0,26.05,25.98,25.98,48500.0,19.9849,20.0234,19.9696,19.9696,48500.0
2013-05-24 14:30:00,25.98,26.05,25.98,26.02,50300.0,19.9696,20.0234,19.9696,20.0003,50300.0
2013-05-24 15:00:00,26.03,26.09,26.01,26.07,75000.0,20.008,20.0541,19.9926,20.0387,75000.0
2013-05-24 15:30:00,26.07,26.08,26.0,26.05,136500.0,20.0387,20.0464,19.9849,20.0234,136500.0
2013-05-28 09:30:00,26.29,26.5,26.18,26.5,78200.0,20.2078,20.3693,20.1233,20.3693,78200.0
2013-05-28 10:00:00,26.5,26.57,26.47,26.48,66900.0,20.3693,20.4231,20.3462,20.3539,66900.0
2013-05-28 10:30:00,26.48,26.49,26.39,26.39,168200.0,20.3539,20.3616,20.2847,20.2847,168200.0
2013-05-28 11:00:00,26.39,26.39,26.32,26.38,100000.0,20.2847,20.2847,20.2309,20.277,100000.0
2013-05-28 11:30:00,26.38,26.39,26.31,26.34,79200.0,20.277,20.2847,20.2232,20.2463,79200.0
2013-05-28 12:00:00,26.33,26.43,26.33,26.43,45900.0,20.2386,20.3155,20.2386,20.3155,45900.0
2013-05-28 12:30:00,26.42,26.42,26.33,26.34,138500.0,20.3078,20.3078,20.2386,20.2463,138500.0
2013-05-28 13:00:00,26.34,26.37,26.31,26.33,74600.0,20.2463,20.2693,20.2232,20.2386,74600.0
2013-05-28 13:30:00,26.34,26.35,26.25,26.25,73900.0,20.2463,20.254,20.1771,20.1771,73900.0
2013-05-28 14:00:00,26.25,26.26,26.1,26.12,138400.0,20.1771,20.1848,20.0618,20.0772,138400.0
2013-05-28 14:30:00,26.11,26.22,26.07,26.19,25900.0,20.0695,20.154,20.0387,20.131,25900.0
2013-05-28 15:00:00,26.19,26.24,26.15,26.22,68100.0,20.131,20.1694,20.1002,20.154,68100.0
2013-05-28 15:30:00,26.22,26.28,26.2,26.25,85400.0,20.154,20.2002,20.1387,20.1771,85400.0
2013-05-29 09:30:00,26.08,26.3,26.01,26.3,66200.0,20.0464,20.2155,19.9926,20.2155,66200.0
2013-05-29 10:00:00,26.27,26.36,26.14,26.2,95900.0,20.1925,20.2617,20.0925,20.1387,95900.0
2013-05-29 10:30:00,26.19,26.23,26.16,26.17,64200.0,20.131,20.1617,20.1079,20.1156,64200.0
2013-05-29 11:00:00,26.17,26.21,26.1,26.19,41100.0,20.1156,20.1464,20.0618,20.131,41100.0
2013-05-29 11:30:00,26.2,26.25,26.13,26.2,87600.0,20.1387,20.1771,20.0849,20.1387,87600.0
2013-05-29 12:00:00,26.18,26.3,26.18,26.26,196300.0,20.1233,20.2155,20.1233,20.1848,196300.0
2013-05-29 12:30:00,26.26,26.27,26.16,26.24,61600.0,20.1848,20.1925,20.1079,20.1694,61600.0
2013-05-29 13:00:00,26.23,26.31,26.21,26.31,79900.0,20.1617,20.2232,20.1464,20.2232,79900.0
2013-05-29 13:30:00,26.3,26.44,26.3,26.35,69600.0,20.2155,20.3231,20.2155,20.254,69600.0
2013-05-29 14:00:00,26.35,26.36,26.26,26.26,52800.0,20.254,20.2617,20.1848,20.1848,52800.0
2013-05-29 14:30:00,26.26,26.3,26.22,26.24,53800.0,20.1848,20.2155,20.154,20.1694,53800.0
2013-05-29 15:00:00,26.22,26.26,26.2,26.24,48500.0,20.154,20.1848,20.1387,20.1694,48500.0
2013-05-29 15:30:00,26.24,26.31,26.2,26.21,90500.0,20.1694,20.2232,20.1387,20.1464,90500.0
2013-05-30 09:30:00,26.21,26.51,26.21,26.46,43500.0,20.1464,20.377,20.1464,20.3385,43500.0
2013-05-30 10:00:00,26.46,26.52,26.39,26.4,86900.0,20.3385,20.3846,20.2847,20.2924,86900.0
2013-05-30 10:30:00,26.4,26.49,26.4,26.44,51000.0,20.2924,20.3616,20.2924,20.3231,51000.0
2013-05-30 11:00:00,26.44,26.46,26.37,26.41,46500.0,20.3231,20.3385,20.2693,20.3001,46500.0
2013-05-30 11:30:00,26.42,26.54,26.42,26.5,53600.0,20.3078,20.4,20.3078,20.3693,53600.0
2013-05-30 12:00:00,26.51,26.61,26.51,26.61,107800.0,20.377,20.4538,20.377,20.4538,107800.0
2013-05-30 12:30:00,26.61,26.63,26.58,26.62,32000.0,20.4538,20.4692,20.4308,20.4615,32000.0
2013-05-30 13:00:00,26.63,26.72,26.62,26.72,99100.0,20.4692,20.5384,20.4615,20.5384,99100.0
2013-05-30 13:30:00,26.72,26.81,26.71,26.81,107700.0,20.5384,20.6075,20.5307,20.6075,107700.0
2013-05-30 14:00:00,26.81,26.84,26.76,26.82,56700.0,20.6075,20.6306,20.5691,20.6152,56700.0
2013-05-30 14:30:00,26.82,26.85,26.77,26.82,47500.0,20.6152,20.6383,20.5768,20.6152,47500.0
2013-05-30 15:00:00,26.82,26.85,26.73,26.73,103100.0,20.6152,20.6383,20.5461,20.5461,103100.0
2013-05-30 15:30:00,26.73,26.76,26.64,26.69,246400.0,20.5461,20.5691,20.4769,20.5153,246400.0
2013-05-31 09:30:00,26.64,26.67,26.56,26.66,70700.0,20.4769,20.4999,20.4154,20.4922,70700.0
2013-05-31 10:00:00,26.67,26.73,26.64,26.69,68700.0,20.4999,20.5461,20.4769,20.5153,68700.0
2013-05-31 10:30:00,26.69,26.75,26.67,26.68,42700.0,20.5153,20.5614,20.4999,20.5076,42700.0
2013-05-31 11:00:00,26.69,26.84,26.68,26.73,56500.0,20.5153,20.6306,20.5076,20.5461,56500.0
2013-05-31 11:30:00,26.72,26.83,26.72,26.78,41200.0,20.5384,20.6229,20.5384,20.5845,41200.0
2013-05-31 12:00:00,26.77,26.78,26.71,26.76,26500.0,20.5768,20.5845,20.5307,20.5691,26500.0
2013-05-31 12:30:00,26.76,26.8,26.75,26.79,26700.0,20.5691,20.5999,20.5614,20.5922,26700.0
2013-05-31 13:00:00,26.78,26.79,26.72,26.72,17400.0,20.5845,20.5922,20.5384,20.5384,17400.0
2013-05-31 13:30:00,26.72,26.72,26.6,26.64,63300.0,20.5384,20.5384,20.4461,20.4769,63300.0
2013-05-31 14:00:00,26.64,26.64,26.48,26.48,78300.0,20.4769,20.4769,20.3539,20.3539,78300.0
2013-05-31 14:30:00,26.48,26.5,26.42,26.44,86800.0,20.3539,20.3693,20.3078,20.3231,86800.0
2013-05-31 15:00:00,26.43,26.5,26.42,26.48,87700.0,20.3155,20.3693,20.3078,20.3539,87700.0
2013-05-31 15:30:00,26.47,26.48,26.34,26.35,248000.0,20.3462,20.3539,20.2463,20.254,248000.0
2013-06-03 09:30:00,26.34,26.51,26.25,26.28,80700.0,20.2463,20.377,20.1771,20.2002,80700.0
2013-06-03 10:00:00,26.27,26.45,26.17,26.34,95400.0,20.1925,20.3308,20.1156,20.2463,95400.0
2013-06-03 10:30:00,26.34,26.34,26.08,26.11,65500.0,20.2463,20.2463,20.0464,20.0695,65500.0
2013-06-03 11:00:00,26.11,26.14,25.91,25.95,174500.0,20.0695,20.0925,19.9158,19.9465,174500.0
2013-06-03 11:30:00,25.94,26.09,25.94,26.07,57700.0,19.9388,20.0541,19.9388,20.0387,57700.0
2013-06-03 12:00:00,26.08,26.15,26.01,26.04,50700.0,20.0464,20.1002,19.9926,20.0157,50700.0
2013-06-03 12:30:00,26.04,26.07,25.99,26.01,41300.0,20.0157,20.0387,19.9773,19.9926,41300.0
2013-06-03 13:00:00,26.0,26.05,26.0,26.04,36200.0,19.9849,20.0234,19.9849,20.0157,36200.0
2013-06-03 13:30:00,26.04,26.06,25.99,26.02,70600.0,20.0157,20.0311,19.9773,20.0003,70600.0
2013-06-03 14:00:00,26.02,26.12,26.0,26.07,87000.0,20.0003,20.0772,19.9849,20.0387,87000.0
2013-06-03 14:30:00,26.06,26.21,26.02,26.18,74000.0,20.0311,20.1464,20.0003,20.1233,74000.0
2013-06-03 15:00:00,26.19,26.24,26.14,26.2,56800.0,20.131,20.1694,20.0925,20.1387,56800.0
2013-06-03 15:30:00,26.2,26.28,26.2,26.27,97900.0,20.1387,20.2002,20.1387,20.1925,97900.0
2013-06-04 09:30:00,26.21,26.46,26.19,26.33,30300.0,20.1464,20.3385,20.131,20.2386,30300.0
2013-06-04 10:00:00,26.31,26.39,26.27,26.35,27900.0,20.2232,20.2847,20.1925,20.254,27900.0
2013-06-04 10:30:00,26.34,26.47,26.19,26.19,42300.0,20.2463,20.3462,20.131,20.131,42300.0
2013-06-04 11:00:00,26.17,26.27,26.11,26.24,28300.0,20.1156,20.1925,20.0695,20.1694,28300.0
2013-06-04 11:30:00,26.24,26.31,26.17,26.26,20600.0,20.1694,20.2232,20.1156,20.1848,20600.0
2013-06-04 12:00:00,26.23,26.23,26.11,26.14,22400.0,20.1617,20.1617,20.0695,20.0925,22400.0
2013-06-04 12:30:00,26.14,26.16,26.08,26.13,43500.0,20.0925,20.1079,20.0464,20.0849,43500.0
2013-06-04 13:00:00,26.14,26.15,25.94,25.95,96500.0,20.0925,20.1002,19.9388,19.9465,96500.0
2013-06-04 13:30:00,25.94,26.03,25.94,26.03,41300.0,19.9388,20.008,19.9388,20.008,41300.0
2013-06-04 14:00:00,26.02,26.04,25.92,26.03,37200.0,20.0003,20.0157,19.9234,20.008,37200.0
2013-06-04 14:30:00,26.03,26.11,26.03,26.04,28100.0,20.008,20.0695,20.008,20.0157,28100.0
2013-06-04 15:00:00,26.05,26.06,25.98,26.03,48800.0,20.0234,20.0311,19.9696,20.008,48800.0
2013-06-04 15:30:00,26.02,26.15,25.97,25.98,81200.0,20.0003,20.1002,19.9619,19.9696,81200.0
2013-06-05 09:30:00,25.97,26.07,25.86,25.9,57400.0,19.9619,20.0387,19.8773,19.9081,57400.0
2013-06-05 10:00:00,25.91,25.97,25.7,25.9,85400.0,19.9158,19.9619,19.7543,19.9081,85400.0
2013-06-05 10:30:00,25.89,25.92,25.83,25.9,67800.0,19.9004,19.9234,19.8543,19.9081,67800.0
2013-06-05 11:00:00,25.88,25.95,25.8,25.91,42200.0,19.8927,19.9465,19.8312,19.9158,42200.0
2013-06-05 11:30:00,25.91,25.97,25.82,25.84,23100.0,19.9158,19.9619,19.8466,19.862,23100.0
2013-06-05 12:00:00,25.85,25.85,25.73,25.8,26600.0,19.8696,19.8696,19.7774,19.8312,26600.0
2013-06-05 12:30:00,25.79,25.81,25.72,25.79,30600.0,19.8235,19.8389,19.7697,19.8235,30600.0
2013-06-05 13:00:00,25.79,25.9,25.76,25.89,25400.0,19.8235,19.9081,19.8005,19.9004,25400.0
2013-06-05 13:30:00,25.89,25.93,25.84,25.86,29800.0,19.9004,19.9311,19.862,19.8773,29800.0
2013-06-05 14:00:00,25.86,25.89,25.71,25.73,40700.0,19.8773,19.9004,19.762,19.7774,40700.0
2013-06-05 14:30:00,25.74,25.84,25.69,25.79,43700.0,19.7851,19.862,19.7467,19.8235,43700.0
2013-06-05 15:00:00,25.78,25.81,25.68,25.79,52000.0,19.8158,19.8389,19.739,19.8235,52000.0
2013-06-05 15:30:00,25.79,25.83,25.71,25.71,88800.0,19.8235,19.8543,19.762,19.762,88800.0
2013-06-06 09:30:00,25.67,25.95,25.67,25.94,34700.0,19.7313,19.9465,19.7313,19.9388,34700.0
2013-06-06 10:00:00,25.96,25.98,25.75,25.77,79400.0,19.9542,19.9696,19.7928,19.8081,79400.0
2013-06-06 10:30:00,25.78,25.92,25.74,25.88,77900.0,19.8158,19.9234,19.7851,19.8927,77900.0
2013-06-06 11:00:00,25.88,25.92,25.79,25.82,28700.0,19.8927,19.9234,19.8235,19.8466,28700.0
2013-06-06 11:30:00,25.82,25.88,25.77,25.79,36900.0,19.8466,19.8927,19.8081,19.8235,36900.0
2013-06-06 12:00:00,25.8,25.81,25.62,25.71,38800.0,19.8312,19.8389,19.6929,19.762,38800.0
2013-06-06 12:30:00,25.71,25.77,25.67,25.72,35600.0,19.762,19.8081,19.7313,19.7697,35600.0
2013-06-06 13:00:00,25.73,25.86,25.71,25.77,27200.0,19.7774,19.8773,19.762,19.8081,27200.0
2013-06-06 13:30:00,25.77,25.84,25.75,25.82,22400.0,19.8081,19.862,19.7928,19.8466,22400.0
2013-06-06 14:00:00,25.83,25.87,25.78,25.85,24600.0,19.8543,19.885,19.8158,19.8696,24600.0
2013-06-06 14:30:00,25.85,25.92,25.8,25.88,47500.0,19.8696,19.9234,19.8312,19.8927,47500.0
2013-06-06 15:00:00,25.89,25.89,25.84,25.89,63000.0,19.9004,19.9004,19.862,19.9004,63000.0
2013-06-06 15:30:00,25.88,25.99,25.87,25.99,162000.0,19.8927,19.9773,19.885,19.9773,162000.0
2013-06-07 09:30:00,26.15,26.21,26.0,26.06,20500.0,20.1002,20.1464,19.9849,20.0311,20500.0
2013-06-07 10:00:00,26.06,26.22,26.03,26.2,44000.0,20.0311,20.154,20.008,20.1387,44000.0
2013-06-07 10:30:00,26.2,26.24,26.16,26.18,25700.0,20.1387,20.1694,20.1079,20.1233,25700.0
2013-06-07 11:00:00,26.19,26.26,26.19,26.25,23300.0,20.131,20.1848,20.131,20.1771,23300.0
2013-06-07 11:30:00,26.26,26.28,26.2,26.22,28000.0,20.1848,20.2002,20.1387,20.154,28000.0
2013-06-07 12:00:00,26.22,26.23,26.18,26.23,21000.0,20.154,20.1617,20.1233,20.1617,21000.0
2013-06-07 12:30:00,26.24,26.25,26.18,26.23,17600.0,20.1694,20.1771,20.1233,20.1617,17600.0
2013-06-07 13:00:00,26.23,26.25,26.21,26.21,24900.0,20.1617,20.1771,20.1464,20.1464,24900.0
2013-06-07 13:30:00,26.21,26.23,26.18,26.2,18000.0,20.1464,20.1617,20.1233,20.1387,18000.0
2013-06-07 14:00:00,26.19,26.2,26.09,26.12,33200.0,20.131,20.1387,20.0541,20.0772,33200.0
2013-06-07 14:30:00,26.12,26.22,26.11,26.22,38400.0,20.0772,20.154,20.0695,20.154,38400.0
2013-06-07 15:00:00,26.21,26.21,26.11,26.11,80900.0,20.1464,20.1464,20.0695,20.0695,80900.0
2013-06-07 15:30:00,26.12,26.18,26.1,26.15,142900.0,20.0772,20.1233,20.0618,20.1002,142900.0
2013-06-10 09:30:00,26.28,26.36,26.07,26.2,88800.0,20.2002,20.2617,20.0387,20.1387,88800.0
2013-06-10 10:00:00,26.2,26.25,26.11,26.21,80700.0,20.1387,20.1771,20.0695,20.1464,80700.0
2013-06-10 10:30:00,26.22,26.36,26.22,26.28,50600.0,20.154,20.2617,20.154,20.2002,50600.0
2013-06-10 11:00:00,26.28,26.28,26.21,26.23,46800.0,20.2002,20.2002,20.1464,20.1617,46800.0
2013-06-10 11:30:00,26.22,26.3,26.22,26.27,67000.0,20.154,20.2155,20.154,20.1925,67000.0
2013-06-10 12:00:00,26.27,26.36,26.27,26.35,63100.0,20.1925,20.2617,20.1925,20.254,63100.0
2013-06-10 12:30:00,26.34,26.35,26.25,26.27,103800.0,20.2463,20.254,20.1771,20.1925,103800.0
2013-06-10 13:00:00,26.28,26.34,26.28,26.29,27800.0,20.2002,20.2463,20.2002,20.2078,27800.0
2013-06-10 13:30:00,26.29,26.43,26.27,26.42,67000.0,20.2078,20.3155,20.1925,20.3078,67000.0
2013-06-10 14:00:00,26.43,26.45,26.39,26.45,28700.0,20.3155,20.3308,20.2847,20.3308,28700.0
2013-06-10 14:30:00,26.45,26.54,26.44,26.54,58900.0,20.3308,20.4,20.3231,20.4,58900.0
2013-06-10 15:00:00,26.53,26.56,26.49,26.52,58600.0,20.3923,20.4154,20.3616,20.3846,58600.0
2013-06-10 15:30:00,26.52,26.56,26.5,26.54,97900.0,20.3846,20.4154,20.3693,20.4,97900.0
2013-06-11 09:30:00,26.36,26.54,26.16,26.31,57300.0,20.2617,20.4,20.1079,20.2232,57300.0
2013-06-11 10:00:00,26.31,26.35,26.22,26.3,84600.0,20.2232,20.254,20.154,20.2155,84600.0
2013-06-11 10:30:00,26.3,26.5,26.29,26.46,39100.0,20.2155,20.3693,20.2078,20.3385,39100.0
2013-06-11 11:00:00,26.47,26.62,26.46,26.62,64800.0,20.3462,20.4615,20.3385,20.4615,64800.0
2013-06-11 11:30:00,26.62,26.66,26.57,26.59,36000.0,20.4615,20.4922,20.4231,20.4384,36000.0
2013-06-11 12:00:00,26.58,26.62,26.52,26.57,36600.0,20.4308,20.4615,20.3846,20.4231,36600.0
2013-06-11 12:30:00,26.56,26.56,26.5,26.54,67100.0,20.4154,20.4154,20.3693,20.4,67100.0
2013-06-11 13:00:00,26.54,26.58,26.47,26.49,37400.0,20.4,20.4308,20.3462,20.3616,37400.0
2013-06-11 13:30:00,26.48,26.5,26.44,26.46,60400.0,20.3539,20.3693,20.3231,20.3385,60400.0
2013-06-11 14:00:00,26.46,26.46,26.39,26.45,43800.0,20.3385,20.3385,20.2847,20.3308,43800.0
2013-06-11 14:30:00,26.46,26.48,26.41,26.45,77100.0,20.3385,20.3539,20.3001,20.3308,77100.0
2013-06-11 15:00:00,26.46,26.48,26.4,26.43,92900.0,20.3385,20.3539,20.2924,20.3155,92900.0
2013-06-11 15:30:00,26.43,26.45,26.35,26.35,182100.0,20.3155,20.3308,20.254,20.254,182100.0
2013-06-12 09:30:00,26.53,26.54,26.33,26.5,53300.0,20.3923,20.4,20.2386,20.3693,53300.0
2013-06-12 10:00:00,26.49,26.49,26.34,26.34,58100.0,20.3616,20.3616,20.2463,20.2463,58100.0
2013-06-12 10:30:00,26.35,26.36,26.22,26.27,75100.0,20.254,20.2617,20.154,20.1925,75100.0
2013-06-12 11:00:00,26.27,26.29,26.17,26.24,51300.0,20.1925,20.2078,20.1156,20.1694,51300.0
2013-06-12 11:30:00,26.24,26.27,26.19,26.21,58500.0,20.1694,20.1925,20.131,20.1464,58500.0
2013-06-12 12:00:00,26.21,26.25,26.19,26.25,79800.0,20.1464,20.1771,20.131,20.1771,79800.0
2013-06-12 12:30:00,26.24,26.32,26.2,26.3,196600.0,20.1694,20.2309,20.1387,20.2155,196600.0
2013-06-12 13:00:00,26.31,26.38,26.3,26.36,45000.0,20.2232,20.277,20.2155,20.2617,45000.0
2013-06-12 13:30:00,26.37,26.38,26.32,26.36,66600.0,20.2693,20.277,20.2309,20.2617,66600.0
2013-06-12 14:00:00,26.36,26.37,26.25,26.28,145400.0,20.2617,20.2693,20.1771,20.2002,145400.0
2013-06-12 14:30:00,26.28,26.31,26.26,26.27,94100.0,20.2002,20.2232,20.1848,20.1925,94100.0
2013-06-12 15:00:00,26.26,26.28,26.2,26.24,108500.0,20.1848,20.2002,20.1387,20.1694,108500.0
2013-06-12 15:30:00,26.24,26.31,26.22,26.28,165200.0,20.1694,20.2232,20.154,20.2002,165200.0
2013-06-13 09:30:00,26.33,26.33,26.15,26.3,99900.0,20.2386,20.2386,20.1002,20.2155,99900.0
2013-06-13 10:00:00,26.3,26.34,26.23,26.24,81200.0,20.2155,20.2463,20.1617,20.1694,81200.0
2013-06-13 10:30:00,26.24,26.32,26.24,26.31,49000.0,20.1694,20.2309,20.1694,20.2232,49000.0
2013-06-13 11:00:00,26.32,26.35,26.25,26.27,59500.0,20.2309,20.254,20.1771,20.1925,59500.0
2013-06-13 11:30:00,26.27,26.35,26.26,26.33,23600.0,20.1925,20.254,20.1848,20.2386,23600.0
2013-06-13 12:00:00,26.34,26.34,26.29,26.31,47000.0,20.2463,20.2463,20.2078,20.2232,47000.0
2013-06-13 12:30:00,26.31,26.45,26.31,26.44,28600.0,20.2232,20.3308,20.2232,20.3231,28600.0
2013-06-13 13:00:00,26.43,26.5,26.43,26.45,32500.0,20.3155,20.3693,20.3155,20.3308,32500.0
2013-06-13 13:30:00,26.45,26.45,26.37,26.41,67100.0,20.3308,20.3308,20.2693,20.3001,67100.0
2013-06-13 14:00:00,26.42,26.58,26.41,26.55,43000.0,20.3078,20.4308,20.3001,20.4077,43000.0
2013-06-13 14:30:00,26.55,26.56,26.5,26.55,44000.0,20.4077,20.4154,20.3693,20.4077,44000.0
2013-06-13 15:00:00,26.55,26.62,26.55,26.6,49300.0,20.4077,20.4615,20.4077,20.4461,49300.0
2013-06-13 15:30:00,26.59,26.67,26.57,26.62,303500.0,20.4384,20.4999,20.4231,20.4615,303500.0
2013-06-14 09:30:00,26.61,26.65,26.51,26.56,65700.0,20.4538,20.4846,20.377,20.4154,65700.0
2013-06-14 10:00:00,26.58,26.62,26.5,26.53,46800.0,20.4308,20.4615,20.3693,20.3923,46800.0
2013-06-14 10:30:00,26.53,26.55,26.48,26.53,83700.0,20.3923,20.4077,20.3539,20.3923,83700.0
2013-06-14 11:00:00,26.54,26.58,26.49,26.54,157700.0,20.4,20.4308,20.3616,20.4,157700.0
2013-06-14 11:30:00,26.54,26.58,26.49,26.54,51400.0,20.4,20.4308,20.3616,20.4,51400.0
2013-06-14 12:00:00,26.54,26.55,26.5,26.52,57200.0,20.4,20.4077,20.3693,20.3846,57200.0
2013-06-14 12:30:00,26.53,26.54,26.46,26.51,125700.0,20.3923,20.4,20.3385,20.377,125700.0
2013-06-14 13:00:00,26.51,26.51,26.42,26.44,58900.0,20.377,20.377,20.3078,20.3231,58900.0
2013-06-14 13:30:00,26.44,26.46,26.39,26.43,63000.0,20.3231,20.3385,20.2847,20.3155,63000.0
2013-06-14 14:00:00,26.42,26.48,26.39,26.44,55500.0,20.3078,20.3539,20.2847,20.3231,55500.0
2013-06-14 14:30:00,26.43,26.45,26.39,26.42,41600.0,20.3155,20.3308,20.2847,20.3078,41600.0
2013-06-14 15:00:00,26.42,26.51,26.41,26.46,75400.0,20.3078,20.377,20.3001,20.3385,75400.0
2013-06-14 15:30:00,26.47,26.52,26.46,26.48,326200.0,20.3462,20.3846,20.3385,20.3539,326200.0
2013-06-17 09:30:00,26.64,26.64,26.49,26.55,78800.0,20.4769,20.4769,20.3616,20.4077,78800.0
2013-06-17 10:00:00,26.55,26.6,26.5,26.51,86900.0,20.4077,20.4461,20.3693,20.377,86900.0
2013-06-17 10:30:00,26.51,26.61,26.47,26.59,89300.0,20.377,20.4538,20.3462,20.4384,89300.0
2013-06-17 11:00:00,26.6,26.65,26.58,26.59,31200.0,20.4461,20.4846,20.4308,20.4384,31200.0
2013-06-17 11:30:00,26.59,26.59,26.49,26.5,26800.0,20.4384,20.4384,20.3616,20.3693,26800.0
2013-06-17 12:00:00,26.51,26.52,26.49,26.49,21300.0,20.377,20.3846,20.3616,20.3616,21300.0
2013-06-17 12:30:00,26.48,26.52,26.46,26.48,25200.0,20.3539,20.3846,20.3385,20.3539,25200.0
2013-06-17 13:00:00,26.49,26.52,26.48,26.51,31600.0,20.3616,20.3846,20.3539,20.377,31600.0
2013-06-17 13:30:00,26.51,26.52,26.48,26.49,42400.0,20.377,20.3846,20.3539,20.3616,42400.0
2013-06-17 14:00:00,26.49,26.49,26.38,26.39,69700.0,20.3616,20.3616,20.277,20.2847,69700.0
2013-06-17 14:30:00,26.4,26.45,26.35,26.36,59800.0,20.2924,20.3308,20.254,20.2617,59800.0
2013-06-17 15:00:00,26.35,26.42,26.34,26.39,54700.0,20.254,20.3078,20.2463,20.2847,54700.0
2013-06-17 15:30:00,26.39,26.49,26.39,26.44,104700.0,20.2847,20.3616,20.2847,20.3231,104700.0
2013-06-18 09:30:00,26.52,26.65,26.41,26.42,48500.0,20.3846,20.4846,20.3001,20.3078,48500.0
2013-06-18 10:00:00,26.43,26.47,26.4,26.45,70700.0,20.3155,20.3462,20.2924,20.3308,70700.0
2013-06-18 10:30:00,26.46,26.5,26.44,26.45,43500.0,20.3385,20.3693,20.3231,20.3308,43500.0
2013-06-18 11:00:00,26.46,26.5,26.43,26.49,49400.0,20.3385,20.3693,20.3155,20.3616,49400.0
2013-06-18 11:30:00,26.49,26.51,26.48,26.49,31300.0,20.3616,20.377,20.3539,20.3616,31300.0
2013-06-18 12:00:00,26.49,26.5,26.48,26.49,15800.0,20.3616,20.3693,20.3539,20.3616,15800.0
2013-06-18 12:30:00,26.49,26.63,26.49,26.62,35200.0,20.3616,20.4692,20.3616,20.4615,35200.0
2013-06-18 13:00:00,26.62,26.63,26.56,26.58,38500.0,20.4615,20.4692,20.4154,20.4308,38500.0
2013-06-18 13:30:00,26.58,26.58,26.54,26.55,60100.0,20.4308,20.4308,20.4,20.4077,60100.0
2013-06-18 14:00:00,26.55,26.57,26.5,26.5,149300.0,20.4077,20.4231,20.3693,20.3693,149300.0
2013-06-18 14:30:00,26.51,26.55,26.51,26.55,37600.0,20.377,20.4077,20.377,20.4077,37600.0
2013-06-18 15:00:00,26.55,26.55,26.47,26.49,80900.0,20.4077,20.4077,20.3462,20.3616,80900.0
2013-06-18 15:30:00,26.49,26.49,26.41,26.47,158100.0,20.3616,20.3616,20.3001,20.3462,158100.0
2013-06-19 09:30:00,26.45,26.48,26.25,26.31,52400.0,20.3308,20.3539,20.1771,20.2232,52400.0
2013-06-19 10:00:00,26.3,26.41,26.27,26.4,52300.0,20.2155,20.3001,20.1925,20.2924,52300.0
2013-06-19 10:30:00,26.41,26.45,26.36,26.41,63300.0,20.3001,20.3308,20.2617,20.3001,63300.0
2013-06-19 11:00:00,26.4,26.49,26.39,26.46,31300.0,20.2924,20.3616,20.2847,20.3385,31300.0
2013-06-19 11:30:00,26.46,26.46,26.37,26.37,27800.0,20.3385,20.3385,20.2693,20.2693,27800.0
2013-06-19 12:00:00,26.36,26.43,26.36,26.43,21500.0,20.2617,20.3155,20.2617,20.3155,21500.0
2013-06-19 12:30:00,26.43,26.44,26.39,26.44,33000.0,20.3155,20.3231,20.2847,20.3231,33000.0
2013-06-19 13:00:00,26.43,26.47,26.43,26.47,21600.0,20.3155,20.3462,20.3155,20.3462,21600.0
2013-06-19 13:30:00,26.47,26.48,26.44,26.44,12600.0,20.3462,20.3539,20.3231,20.3231,12600.0
2013-06-19 14:00:00,26.44,26.5,26.37,26.48,59700.0,20.3231,20.3693,20.2693,20.3539,59700.0
2013-06-19 14:30:00,26.48,26.56,26.41,26.41,241900.0,20.3539,20.4154,20.3001,20.3001,241900.0
2013-06-19 15:00:00,26.4,26.48,26.36,26.46,85200.0,20.2924,20.3539,20.2617,20.3385,85200.0
2013-06-19 15:30:00,26.47,26.51,26.39,26.42,157900.0,20.3462,20.377,20.2847,20.3078,157900.0
2013-06-20 09:30:00,26.25,26.37,26.13,26.19,83600.0,20.1771,20.2693,20.0849,20.131,83600.0
2013-06-20 10:00:00,26.2,26.35,26.14,26.3,86400.0,20.1387,20.254,20.0925,20.2155,86400.0
2013-06-20 10:30:00,26.3,26.35,26.19,26.33,94700.0,20.2155,20.254,20.131,20.2386,94700.0
2013-06-20 11:00:00,26.33,26.33,26.26,26.28,64100.0,20.2386,20.2386,20.1848,20.2002,64100.0
2013-06-20 11:30:00,26.29,26.41,26.27,26.41,46100.0,20.2078,20.3001,20.1925,20.3001,46100.0
2013-06-20 12:00:00,26.41,26.5,26.4,26.49,36000.0,20.3001,20.3693,20.2924,20.3616,36000.0
2013-06-20 12:30:00,26.49,26.5,26.44,26.46,46200.0,20.3616,20.3693,20.3231,20.3385,46200.0
2013-06-20 13:00:00,26.45,26.5,26.44,26.49,38100.0,20.3308,20.3693,20.3231,20.3616,38100.0
2013-06-20 13:30:00,26.49,26.55,26.48,26.53,168200.0,20.3616,20.4077,20.3539,20.3923,168200.0
2013-06-20 14:00:00,26.51,26.56,26.49,26.5,144400.0,20.377,20.4154,20.3616,20.3693,144400.0
2013-06-20 14:30:00,26.5,26.52,26.49,26.49,148300.0,20.3693,20.3846,20.3616,20.3616,148300.0
2013-06-20 15:00:00,26.5,26.56,26.32,26.37,166300.0,20.3693,20.4154,20.2309,20.2693,166300.0
2013-06-20 15:30:00,26.37,26.47,26.33,26.39,240400.0,20.2693,20.3462,20.2386,20.2847,240400.0
2013-06-21 09:30:00,26.46,26.7,26.41,26.46,260400.0,20.3385,20.523,20.3001,20.3385,260400.0
2013-06-21 10:00:00,26.46,26.57,26.46,26.52,64400.0,20.3385,20.4231,20.3385,20.3846,64400.0
2013-06-21 10:30:00,26.52,26.54,26.47,26.49,87900.0,20.3846,20.4,20.3462,20.3616,87900.0
2013-06-21 11:00:00,26.48,26.53,26.42,26.49,78200.0,20.3539,20.3923,20.3078,20.3616,78200.0
2013-06-21 11:30:00,26.49,26.59,26.49,26.53,121700.0,20.3616,20.4384,20.3616,20.3923,121700.0
2013-06-21 12:00:00,26.53,26.6,26.53,26.56,59300.0,20.3923,20.4461,20.3923,20.4154,59300.0
2013-06-21 12:30:00,26.56,26.69,26.52,26.68,70100.0,20.4154,20.5153,20.3846,20.5076,70100.0
2013-06-21 13:00:00,26.69,26.74,26.56,26.57,88900.0,20.5153,20.5537,20.4154,20.4231,88900.0
2013-06-21 13:30:00,26.57,26.6,26.49,26.52,56000.0,20.4231,20.4461,20.3616,20.3846,56000.0
2013-06-21 14:00:00,26.52,26.62,26.51,26.59,62100.0,20.3846,20.4615,20.377,20.4384,62100.0
2013-06-21 14:30:00,26.59,26.61,26.53,26.54,57000.0,20.4384,20.4538,20.3923,20.4,57000.0
2013-06-21 15:00:00,26.55,26.61,26.54,26.6,76400.0,20.4077,20.4538,20.4,20.4461,76400.0
2013-06-21 15:30:00,26.61,26.64,26.5,26.62,371300.0,20.4538,20.4769,20.3693,20.4615,371300.0
2013-06-24 09:30:00,26.45,26.59,26.36,26.51,100600.0,20.3308,20.4384,20.2617,20.377,100600.0
2013-06-24 10:00:00,26.5,26.63,26.41,26.57,101700.0,20.3693,20.4692,20.3001,20.4231,101700.0
2013-06-24 10:30:00,26.56,26.64,26.5,26.61,60600.0,20.4154,20.4769,20.3693,20.4538,60600.0
2013-06-24 11:00:00,26.6,26.61,26.48,26.49,82000.0,20.4461,20.4538,20.3539,20.3616,82000.0
2013-06-24 11:30:00,26.49,26.58,26.48,26.55,51500.0,20.3616,20.4308,20.3539,20.4077,51500.0
2013-06-24 12:00:00,26.55,26.58,26.48,26.55,68200.0,20.4077,20.4308,20.3539,20.4077,68200.0
2013-06-24 12:30:00,26.55,26.66,26.54,26.66,52500.0,20.4077,20.4922,20.4,20.4922,52500.0
2013-06-24 13:00:00,26.65,26.66,26.49,26.52,103200.0,20.4846,20.4922,20.3616,20.3846,103200.0
2013-06-24 13:30:00,26.52,26.57,26.49,26.55,62200.0,20.3846,20.4231,20.3616,20.4077,62200.0
2013-06-24 14:00:00,26.56,26.63,26.53,26.61,57600.0,20.4154,20.4692,20.3923,20.4538,57600.0
2013-06-24 14:30:00,26.6,26.72,26.6,26.68,59400.0,20.4461,20.5384,20.4461,20.5076,59400.0
2013-06-24 15:00:00,26.67,26.73,26.61,26.67,77000.0,20.4999,20.5461,20.4538,20.4999,77000.0
2013-06-24 15:30:00,26.66,26.75,26.66,26.67,225900.0,20.4922,20.5614,20.4922,20.4999,225900.0
2013-06-25 09:30:00,26.84,26.92,26.49,26.58,220300.0,20.6306,20.6921,20.3616,20.4308,220300.0
2013-06-25 10:00:00,26.6,26.64,26.44,26.54,119200.0,20.4461,20.4769,20.3231,20.4,119200.0
2013-06-25 10:30:00,26.54,26.63,26.48,26.57,74800.0,20.4,20.4692,20.3539,20.4231,74800.0
2013-06-25 11:00:00,26.57,26.65,26.56,26.65,46200.0,20.4231,20.4846,20.4154,20.4846,46200.0
2013-06-25 11:30:00,26.66,26.75,26.57,26.72,101600.0,20.4922,20.5614,20.4231,20.5384,101600.0
2013-06-25 12:00:00,26.71,26.91,26.69,26.84,308400.0,20.5307,20.6844,20.5153,20.6306,308400.0
2013-06-25 12:30:00,26.84,26.9,26.8,26.81,31900.0,20.6306,20.6767,20.5999,20.6075,31900.0
2013-06-25 13:00:00,26.81,26.87,26.79,26.84,44300.0,20.6075,20.6537,20.5922,20.6306,44300.0
2013-06-25 13:30:00,26.84,26.92,26.82,26.91,34900.0,20.6306,20.6921,20.6152,20.6844,34900.0
2013-06-25 14:00:00,26.91,26.95,26.86,26.89,57200.0,20.6844,20.7152,20.646,20.669,57200.0
2013-06-25 14:30:00,26.9,26.95,26.84,26.93,76900.0,20.6767,20.7152,20.6306,20.6998,76900.0
2013-06-25 15:00:00,26.93,27.0,26.91,26.99,85100.0,20.6998,20.7536,20.6844,20.7459,85100.0
2013-06-25 15:30:00,27.0,27.04,26.99,27.0,164500.0,20.7536,20.7843,20.7459,20.7536,164500.0
2013-06-26 09:30:00,26.96,27.28,26.92,27.17,139700.0,20.7228,20.9688,20.6921,20.8843,139700.0
2013-06-26 10:00:00,27.17,27.22,26.91,26.95,84300.0,20.8843,20.9227,20.6844,20.7152,84300.0
2013-06-26 10:30:00,26.95,26.97,26.87,26.88,44400.0,20.7152,20.7305,20.6537,20.6614,44400.0
2013-06-26 11:00:00,26.88,26.9,26.8,26.88,38600.0,20.6614,20.6767,20.5999,20.6614,38600.0
2013-06-26 11:30:00,26.88,26.9,26.83,26.84,23800.0,20.6614,20.6767,20.6229,20.6306,23800.0
2013-06-26 12:00:00,26.85,26.98,26.85,26.96,31300.0,20.6383,20.7382,20.6383,20.7228,31300.0
2013-06-26 12:30:00,26.96,27.04,26.94,27.02,36500.0,20.7228,20.7843,20.7075,20.769,36500.0
2013-06-26 13:00:00,27.02,27.03,26.91,26.99,189200.0,20.769,20.7766,20.6844,20.7459,189200.0
2013-06-26 13:30:00,26.99,27.06,26.96,27.04,30400.0,20.7459,20.7997,20.7228,20.7843,30400.0
2013-06-26 14:00:00,27.04,27.08,26.99,27.07,31400.0,20.7843,20.8151,20.7459,20.8074,31400.0
2013-06-26 14:30:00,27.06,27.06,27.01,27.03,45800.0,20.7997,20.7997,20.7613,20.7766,45800.0
2013-06-26 15:00:00,27.03,27.06,26.99,27.02,52500.0,20.7766,20.7997,20.7459,20.769,52500.0
2013-06-26 15:30:00,27.02,27.03,26.91,26.92,104800.0,20.769,20.7766,20.6844,20.6921,104800.0
2013-06-27 09:30:00,27.03,27.16,27.0,27.14,28500.0,20.7766,20.8766,20.7536,20.8612,28500.0
2013-06-27 10:00:00,27.11,27.23,27.1,27.21,51300.0,20.8381,20.9304,20.8305,20.915,51300.0
2013-06-27 10:30:00,27.21,27.34,27.21,27.32,72800.0,20.915,21.0149,20.915,20.9996,72800.0
2013-06-27 11:00:00,27.32,27.39,27.32,27.38,33100.0,20.9996,21.0534,20.9996,21.0457,33100.0
2013-06-27 11:30:00,27.38,27.45,27.38,27.44,32300.0,21.0457,21.0995,21.0457,21.0918,32300.0
2013-06-27 12:00:00,27.44,27.45,27.39,27.39,26400.0,21.0918,21.0995,21.0534,21.0534,26400.0
2013-06-27 12:30:00,27.39,27.47,27.39,27.46,33400.0,21.0534,21.1149,21.0534,21.1072,33400.0
2013-06-27 13:00:00,27.44,27.49,27.41,27.47,40300.0,21.0918,21.1302,21.0687,21.1149,40300.0
2013-06-27 13:30:00,27.48,27.51,27.47,27.48,28600.0,21.1225,21.1456,21.1149,21.1225,28600.0
2013-06-27 14:00:00,27.48,27.52,27.46,27.51,44600.0,21.1225,21.1533,21.1072,21.1456,44600.0
2013-06-27 14:30:00,27.51,27.53,27.47,27.48,22500.0,21.1456,21.161,21.1149,21.1225,22500.0
2013-06-27 15:00:00,27.48,27.49,27.42,27.44,33700.0,21.1225,21.1302,21.0764,21.0918,33700.0
2013-06-27 15:30:00,27.45,27.48,27.39,27.39,116500.0,21.0995,21.1225,21.0534,21.0534,116500.0
2013-06-28 09:30:00,27.33,27.33,27.15,27.23,31800.0,21.0072,21.0072,20.8689,20.9304,31800.0
2013-06-28 10:00:00,27.24,27.55,27.24,27.54,89800.0,20.9381,21.1763,20.9381,21.1687,89800.0
2013-06-28 10:30:00,27.54,27.62,27.48,27.52,54500.0,21.1687,21.2302,21.1225,21.1533,54500.0
2013-06-28 11:00:00,27.52,27.61,27.51,27.59,36100.0,21.1533,21.2225,21.1456,21.2071,36100.0
2013-06-28 11:30:00,27.61,27.68,27.6,27.65,34900.0,21.2225,21.2763,21.2148,21.2532,34900.0
2013-06-28 12:00:00,27.65,27.66,27.55,27.63,42200.0,21.2532,21.2609,21.1763,21.2378,42200.0
2013-06-28 12:30:00,27.62,27.62,27.55,27.56,19400.0,21.2302,21.2302,21.1763,21.184,19400.0
2013-06-28 13:00:00,27.56,27.64,27.53,27.63,31800.0,21.184,21.2455,21.161,21.2378,31800.0
2013-06-28 13:30:00,27.63,27.65,27.61,27.63,23000.0,21.2378,21.2532,21.2225,21.2378,23000.0
2013-06-28 14:00:00,27.63,27.67,27.61,27.64,44200.0,21.2378,21.2686,21.2225,21.2455,44200.0
2013-06-28 14:30:00,27.63,27.63,27.57,27.62,39000.0,21.2378,21.2378,21.1917,21.2302,39000.0
2013-06-28 15:00:00,27.63,27.63,27.57,27.62,50800.0,21.2378,21.2378,21.1917,21.2302,50800.0
2013-06-28 15:30:00,27.62,27.66,27.5,27.51,203900.0,21.2302,21.2609,21.1379,21.1456,203900.0
2013-07-01 09:30:00,27.66,28.0,27.55,27.97,65500.0,21.2609,21.5222,21.1763,21.4992,65500.0
2013-07-01 10:00:00,27.94,28.23,27.94,28.17,66300.0,21.4761,21.699,21.4761,21.6529,66300.0
2013-07-01 10:30:00,28.17,28.2,28.1,28.12,40600.0,21.6529,21.676,21.5991,21.6145,40600.0
2013-07-01 11:00:00,28.12,28.22,28.1,28.15,31700.0,21.6145,21.6913,21.5991,21.6375,31700.0
2013-07-01 11:30:00,28.15,28.2,28.07,28.19,38200.0,21.6375,21.676,21.576,21.6683,38200.0
2013-07-01 12:00:00,28.19,28.23,28.17,28.21,29900.0,21.6683,21.699,21.6529,21.6837,29900.0
2013-07-01 12:30:00,28.21,28.24,28.18,28.22,21000.0,21.6837,21.7067,21.6606,21.6913,21000.0
2013-07-01 13:00:00,28.22,28.25,28.21,28.24,26100.0,21.6913,21.7144,21.6837,21.7067,26100.0
2013-07-01 13:30:00,28.24,28.27,28.15,28.15,41900.0,21.7067,21.7298,21.6375,21.6375,41900.0
2013-07-01 14:00:00,28.16,28.17,28.06,28.1,38400.0,21.6452,21.6529,21.5684,21.5991,38400.0
2013-07-01 14:30:00,28.1,28.14,28.07,28.09,60900.0,21.5991,21.6299,21.576,21.5914,60900.0
2013-07-01 15:00:00,28.1,28.13,28.05,28.05,55400.0,21.5991,21.6222,21.5607,21.5607,55400.0
2013-07-01 15:30:00,28.04,28.05,27.97,27.98,103400.0,21.553,21.5607,21.4992,21.5069,103400.0
2013-07-02 09:30:00,27.99,28.35,27.92,28.28,58500.0,21.5146,21.7913,21.4607,21.7375,58500.0
2013-07-02 10:00:00,28.29,28.41,28.26,28.37,62000.0,21.7451,21.8374,21.7221,21.8066,62000.0
2013-07-02 10:30:00,28.36,28.5,28.32,28.44,66800.0,21.799,21.9066,21.7682,21.8604,66800.0
2013-07-02 11:00:00,28.44,28.56,28.42,28.56,62800.0,21.8604,21.9527,21.8451,21.9527,62800.0
2013-07-02 11:30:00,28.56,28.62,28.5,28.51,65600.0,21.9527,21.9988,21.9066,21.9143,65600.0
2013-07-02 12:00:00,28.51,28.56,28.5,28.56,53900.0,21.9143,21.9527,21.9066,21.9527,53900.0
2013-07-02 12:30:00,28.56,28.6,28.45,28.46,128200.0,21.9527,21.9834,21.8681,21.8758,128200.0
2013-07-02 13:00:00,28.46,28.47,28.35,28.35,50100.0,21.8758,21.8835,21.7913,21.7913,50100.0
2013-07-02 13:30:00,28.36,28.37,28.28,28.28,81900.0,21.799,21.8066,21.7375,21.7375,81900.0
2013-07-02 14:00:00,28.28,28.28,27.97,27.98,132100.0,21.7375,21.7375,21.4992,21.5069,132100.0
2013-07-02 14:30:00,27.97,28.07,27.97,28.03,52100.0,21.4992,21.576,21.4992,21.5453,52100.0
2013-07-02 15:00:00,28.04,28.08,27.99,28.0,54900.0,21.553,21.5837,21.5146,21.5222,54900.0
2013-07-02 15:30:00,28.0,28.07,27.97,28.06,105600.0,21.5222,21.576,21.4992,21.5684,105600.0
2013-07-03 09:30:00,28.0,28.02,27.93,27.95,55800.0,21.5222,21.5376,21.4684,21.4838,55800.0
2013-07-03 10:00:00,27.95,27.99,27.86,27.91,81300.0,21.4838,21.5146,21.4146,21.4531,81300.0
2013-07-03 10:30:00,27.91,27.94,27.83,27.85,60000.0,21.4531,21.4761,21.3916,21.4069,60000.0
2013-07-03 11:00:00,27.85,27.86,27.81,27.85,59800.0,21.4069,21.4146,21.3762,21.4069,59800.0
2013-07-03 11:30:00,27.86,28.04,27.86,28.03,53000.0,21.4146,21.553,21.4146,21.5453,53000.0
2013-07-03 12:00:00,28.04,28.1,27.99,28.09,40900.0,21.553,21.5991,21.5146,21.5914,40900.0
2013-07-03 12:30:00,28.09,28.11,28.02,28.11,93100.0,21.5914,21.6068,21.5376,21.6068,93100.0
2013-07-05 09:30:00,28.31,28.47,28.23,28.23,102200.0,21.7605,21.8835,21.699,21.699,102200.0
2013-07-05 10:00:00,28.22,28.42,28.11,28.42,110500.0,21.6913,21.8451,21.6068,21.8451,110500.0
2013-07-05 10:30:00,28.41,28.57,28.38,28.56,48200.0,21.8374,21.9604,21.8143,21.9527,48200.0
2013-07-05 11:00:00,28.56,28.67,28.54,28.61,209000.0,21.9527,22.0372,21.9373,21.9911,209000.0
2013-07-05 11:30:00,28.61,28.61,28.52,28.59,44300.0,21.9911,21.9911,21.9219,21.9757,44300.0
2013-07-05 12:00:00,28.59,28.7,28.59,28.6,37000.0,21.9757,22.0603,21.9757,21.9834,37000.0
2013-07-05 12:30:00,28.6,28.61,28.54,28.58,32800.0,21.9834,21.9911,21.9373,21.9681,32800.0
2013-07-05 13:00:00,28.58,28.58,28.48,28.5,42600.0,21.9681,21.9681,21.8912,21.9066,42600.0
2013-07-05 13:30:00,28.5,28.51,28.48,28.5,34400.0,21.9066,21.9143,21.8912,21.9066,34400.0
2013-07-05 14:00:00,28.51,28.57,28.5,28.53,69400.0,21.9143,21.9604,21.9066,21.9296,69400.0
2013-07-05 14:30:00,28.54,28.57,28.52,28.56,100400.0,21.9373,21.9604,21.9219,21.9527,100400.0
2013-07-05 15:00:00,28.56,28.67,28.56,28.65,49000.0,21.9527,22.0372,21.9527,22.0219,49000.0
2013-07-05 15:30:00,28.66,28.8,28.66,28.79,90300.0,22.0296,22.1372,22.0296,22.1295,90300.0
2013-07-08 09:30:00,28.96,29.07,28.88,28.89,69700.0,22.2601,22.3447,22.1987,22.2063,69700.0
2013-07-08 10:00:00,28.87,29.0,28.85,28.93,40200.0,22.191,22.2909,22.1756,22.2371,40200.0
2013-07-08 10:30:00,28.94,28.96,28.91,28.91,36000.0,22.2448,22.2601,22.2217,22.2217,36000.0
2013-07-08 11:00:00,28.91,28.96,28.85,28.89,21000.0,22.2217,22.2601,22.1756,22.2063,21000.0
2013-07-08 11:30:00,28.89,28.89,28.76,28.77,52500.0,22.2063,22.2063,22.1064,22.1141,52500.0
2013-07-08 12:00:00,28.77,28.8,28.68,28.75,65500.0,22.1141,22.1372,22.0449,22.0987,65500.0
2013-07-08 12:30:00,28.76,28.83,28.76,28.8,48000.0,22.1064,22.1602,22.1064,22.1372,48000.0
2013-07-08 13:00:00,28.79,28.8,28.71,28.74,39400.0,22.1295,22.1372,22.068,22.091,39400.0
2013-07-08 13:30:00,28.74,28.76,28.69,28.72,57000.0,22.091,22.1064,22.0526,22.0757,57000.0
2013-07-08 14:00:00,28.72,28.73,28.59,28.62,85300.0,22.0757,22.0834,21.9757,21.9988,85300.0
2013-07-08 14:30:00,28.62,28.67,28.6,28.6,71600.0,21.9988,22.0372,21.9834,21.9834,71600.0
2013-07-08 15:00:00,28.61,28.68,28.61,28.66,41900.0,21.9911,22.0449,21.9911,22.0296,41900.0
2013-07-08 15:30:00,28.66,28.71,28.66,28.69,71300.0,22.0296,22.068,22.0296,22.0526,71300.0
2013-07-09 09:30:00,28.87,28.91,28.63,28.65,75900.0,22.191,22.2217,22.0065,22.0219,75900.0
2013-07-09 10:00:00,28.65,28.67,28.44,28.53,99000.0,22.0219,22.0372,21.8604,21.9296,99000.0
2013-07-09 10:30:00,28.53,28.69,28.53,28.59,67500.0,21.9296,22.0526,21.9296,21.9757,67500.0
2013-07-09 11:00:00,28.6,28.63,28.58,28.61,87100.0,21.9834,22.0065,21.9681,21.9911,87100.0
2013-07-09 11:30:00,28.61,28.66,28.6,28.64,66600.0,21.9911,22.0296,21.9834,22.0142,66600.0
2013-07-09 12:00:00,28.64,28.65,28.6,28.63,56100.0,22.0142,22.0219,21.9834,22.0065,56100.0
2013-07-09 12:30:00,28.63,28.63,28.6,28.62,45100.0,22.0065,22.0065,21.9834,21.9988,45100.0
2013-07-09 13:00:00,28.63,28.64,28.56,28.57,40600.0,22.0065,22.0142,21.9527,21.9604,40600.0
2013-07-09 13:30:00,28.57,28.73,28.57,28.72,37700.0,21.9604,22.0834,21.9604,22.0757,37700.0
2013-07-09 14:00:00,28.72,28.77,28.71,28.77,22300.0,22.0757,22.1141,22.068,22.1141,22300.0
2013-07-09 14:30:00,28.77,28.77,28.69,28.71,21700.0,22.1141,22.1141,22.0526,22.068,21700.0
2013-07-09 15:00:00,28.7,28.76,28.7,28.75,24900.0,22.0603,22.1064,22.0603,22.0987,24900.0
2013-07-09 15:30:00,28.76,28.82,28.74,28.8,99200.0,22.1064,22.1525,22.091,22.1372,99200.0
2013-07-10 09:30:00,28.8,28.87,28.71,28.71,25900.0,22.1372,22.191,22.068,22.068,25900.0
2013-07-10 10:00:00,28.72,28.8,28.64,28.69,48200.0,22.0757,22.1372,22.0142,22.0526,48200.0
2013-07-10 10:30:00,28.68,28.68,28.59,28.63,16800.0,22.0449,22.0449,21.9757,22.0065,16800.0
2013-07-10 11:00:00,28.63,28.63,28.48,28.48,21800.0,22.0065,22.0065,21.8912,21.8912,21800.0
2013-07-10 11:30:00,28.5,28.51,28.38,28.39,49000.0,21.9066,21.9143,21.8143,21.822,49000.0
2013-07-10 12:00:00,28.39,28.43,28.37,28.4,27800.0,21.822,21.8528,21.8066,21.8297,27800.0
2013-07-10 12:30:00,28.4,28.44,28.38,28.44,32800.0,21.8297,21.8604,21.8143,21.8604,32800.0
2013-07-10 13:00:00,28.45,28.49,28.42,28.46,125500.0,21.8681,21.8989,21.8451,21.8758,125500.0
2013-07-10 13:30:00,28.46,28.49,28.45,28.46,23800.0,21.8758,21.8989,21.8681,21.8758,23800.0
2013-07-10 14:00:00,28.46,28.58,28.45,28.5,56600.0,21.8758,21.9681,21.8681,21.9066,56600.0
2013-07-10 14:30:00,28.5,28.52,28.46,28.47,92600.0,21.9066,21.9219,21.8758,21.8835,92600.0
2013-07-10 15:00:00,28.48,28.57,28.44,28.55,49100.0,21.8912,21.9604,21.8604,21.945,49100.0
2013-07-10 15:30:00,28.56,28.58,28.47,28.5,238500.0,21.9527,21.9681,21.8835,21.9066,238500.0
2013-07-11 09:30:00,28.82,28.84,28.35,28.44,89300.0,22.1525,22.1679,21.7913,21.8604,89300.0
2013-07-11 10:00:00,28.44,28.45,28.2,28.25,73700.0,21.8604,21.8681,21.676,21.7144,73700.0
2013-07-11 10:30:00,28.26,28.3,28.11,28.21,81600.0,21.7221,21.7528,21.6068,21.6837,81600.0
2013-07-11 11:00:00,28.2,28.25,28.18,28.23,126400.0,21.676,21.7144,21.6606,21.699,126400.0
2013-07-11 11:30:00,28.23,28.25,28.21,28.22,29900.0,21.699,21.7144,21.6837,21.6913,29900.0
2013-07-11 12:00:00,28.23,28.27,28.21,28.25,40300.0,21.699,21.7298,21.6837,21.7144,40300.0
2013-07-11 12:30:00,28.25,28.26,28.23,28.24,82600.0,21.7144,21.7221,21.699,21.7067,82600.0
2013-07-11 13:00:00,28.24,28.26,28.21,28.23,51900.0,21.7067,21.7221,21.6837,21.699,51900.0
2013-07-11 13:30:00,28.23,28.26,28.22,28.24,49500.0,21.699,21.7221,21.6913,21.7067,49500.0
2013-07-11 14:00:00,28.25,28.31,28.24,28.29,37400.0,21.7144,21.7605,21.7067,21.7451,37400.0
2013-07-11 14:30:00,28.29,28.34,28.27,28.28,59100.0,21.7451,21.7836,21.7298,21.7375,59100.0
2013-07-11 15:00:00,28.28,28.3,28.21,28.22,65800.0,21.7375,21.7528,21.6837,21.6913,65800.0
2013-07-11 15:30:00,28.22,28.22,28.16,28.19,150500.0,21.6913,21.6913,21.6452,21.6683,150500.0
2013-07-12 09:30:00,28.27,28.43,28.15,28.37,51900.0,21.7298,21.8528,21.6375,21.8066,51900.0
2013-07-12 10:00:00,28.38,28.53,28.35,28.49,60600.0,21.8143,21.9296,21.7913,21.8989,60600.0
2013-07-12 10:30:00,28.5,28.53,28.45,28.46,67700.0,21.9066,21.9296,21.8681,21.8758,67700.0
2013-07-12 11:00:00,28.47,28.53,28.45,28.45,36600.0,21.8835,21.9296,21.8681,21.8681,36600.0
2013-07-12 11:30:00,28.44,28.47,28.38,28.4,27100.0,21.8604,21.8835,21.8143,21.8297,27100.0
2013-07-12 12:00:00,28.41,28.44,28.38,28.43,23500.0,21.8374,21.8604,21.8143,21.8528,23500.0
2013-07-12 12:30:00,28.43,28.49,28.41,28.49,28700.0,21.8528,21.8989,21.8374,21.8989,28700.0
2013-07-12 13:00:00,28.5,28.52,28.48,28.48,23000.0,21.9066,21.9219,21.8912,21.8912,23000.0
2013-07-12 13:30:00,28.49,28.58,28.49,28.55,19300.0,21.8989,21.9681,21.8989,21.945,19300.0
2013-07-12 14:00:00,28.55,28.56,28.49,28.56,30700.0,21.945,21.9527,21.8989,21.9527,30700.0
2013-07-12 14:30:00,28.57,28.57,28.5,28.52,38800.0,21.9604,21.9604,21.9066,21.9219,38800.0
2013-07-12 15:00:00,28.52,28.58,28.5,28.56,32700.0,21.9219,21.9681,21.9066,21.9527,32700.0
2013-07-12 15:30:00,28.55,28.64,28.54,28.59,104500.0,21.945,22.0142,21.9373,21.9757,104500.0
2013-07-15 09:30:00,28.72,28.9,28.61,28.68,90600.0,22.0757,22.214,21.9911,22.0449,90600.0
2013-07-15 10:00:00,28.67,28.86,28.64,28.84,35400.0,22.0372,22.1833,22.0142,22.1679,35400.0
2013-07-15 10:30:00,28.84,28.86,28.79,28.85,43600.0,22.1679,22.1833,22.1295,22.1756,43600.0
2013-07-15 11:00:00,28.84,28.85,28.77,28.81,48000.0,22.1679,22.1756,22.1141,22.1448,48000.0
2013-07-15 11:30:00,28.82,28.86,28.8,28.8,35300.0,22.1525,22.1833,22.1372,22.1372,35300.0
2013-07-15 12:00:00,28.81,28.91,28.79,28.91,22800.0,22.1448,22.2217,22.1295,22.2217,22800.0
2013-07-15 12:30:00,28.91,28.96,28.9,28.92,19700.0,22.2217,22.2601,22.214,22.2294,19700.0
2013-07-15 13:00:00,28.91,28.92,28.88,28.88,25200.0,22.2217,22.2294,22.1987,22.1987,25200.0
2013-07-15 13:30:00,28.89,28.89,28.85,28.87,26400.0,22.2063,22.2063,22.1756,22.191,26400.0
2013-07-15 14:00:00,28.86,28.9,28.86,28.89,36700.0,22.1833,22.214,22.1833,22.2063,36700.0
2013-07-15 14:30:00,28.89,28.92,28.88,28.92,43300.0,22.2063,22.2294,22.1987,22.2294,43300.0
2013-07-15 15:00:00,28.92,28.94,28.89,28.89,33800.0,22.2294,22.2448,22.2063,22.2063,33800.0
2013-07-15 15:30:00,28.89,28.92,28.86,28.89,128400.0,22.2063,22.2294,22.1833,22.2063,128400.0
2013-07-16 09:30:00,28.95,28.99,28.78,28.8,69700.0,22.2525,22.2832,22.1218,22.1372,69700.0
2013-07-16 10:00:00,28.81,28.93,28.81,28.84,52500.0,22.1448,22.2371,22.1448,22.1679,52500.0
2013-07-16 10:30:00,28.84,28.85,28.78,28.78,67400.0,22.1679,22.1756,22.1218,22.1218,67400.0
2013-07-16 11:00:00,28.78,28.81,28.56,28.56,92100.0,22.1218,22.1448,21.9527,21.9527,92100.0
2013-07-16 11:30:00,28.56,28.58,28.39,28.58,89300.0,21.9527,21.9681,21.822,21.9681,89300.0
2013-07-16 12:00:00,28.57,28.62,28.56,28.58,23600.0,21.9604,21.9988,21.9527,21.9681,23600.0
2013-07-16 12:30:00,28.59,28.63,28.58,28.61,22700.0,21.9757,22.0065,21.9681,21.9911,22700.0
2013-07-16 13:00:00,28.6,28.63,28.59,28.6,23700.0,21.9834,22.0065,21.9757,21.9834,23700.0
2013-07-16 13:30:00,28.61,28.67,28.61,28.66,13800.0,21.9911,22.0372,21.9911,22.0296,13800.0
2013-07-16 14:00:00,28.68,28.68,28.61,28.61,20200.0,22.0449,22.0449,21.9911,21.9911,20200.0
2013-07-16 14:30:00,28.6,28.65,28.59,28.64,32500.0,21.9834,22.0219,21.9757,22.0142,32500.0
2013-07-16 15:00:00,28.63,28.64,28.6,28.61,28100.0,22.0065,22.0142,21.9834,21.9911,28100.0
2013-07-16 15:30:00,28.61,28.64,28.51,28.51,283600.0,21.9911,22.0142,21.9143,21.9143,283600.0
2013-07-17 09:30:00,28.41,28.76,28.41,28.74,144900.0,21.8374,22.1064,21.8374,22.091,144900.0
2013-07-17 10:00:00,28.76,28.98,28.75,28.95,91400.0,22.1064,22.2755,22.0987,22.2525,91400.0
2013-07-17 10:30:00,28.95,29.03,28.82,28.88,54900.0,22.2525,22.314,22.1525,22.1987,54900.0
2013-07-17 11:00:00,28.9,28.92,28.79,28.84,41900.0,22.214,22.2294,22.1295,22.1679,41900.0
2013-07-17 11:30:00,28.85,28.9,28.82,28.85,60700.0,22.1756,22.214,22.1525,22.1756,60700.0
2013-07-17 12:00:00,28.85,28.96,28.8,28.95,23700.0,22.1756,22.2601,22.1372,22.2525,23700.0
2013-07-17 12:30:00,28.94,28.95,28.86,28.89,24200.0,22.2448,22.2525,22.1833,22.2063,24200.0
2013-07-17 13:00:00,28.9,28.99,28.9,28.93,36300.0,22.214,22.2832,22.214,22.2371,36300.0
2013-07-17 13:30:00,28.92,29.27,28.92,29.13,291100.0,22.2294,22.4984,22.2294,22.3908,291100.0
2013-07-17 14:00:00,29.13,29.17,29.02,29.03,73900.0,22.3908,22.4216,22.3063,22.314,73900.0
2013-07-17 14:30:00,29.04,29.05,28.86,28.93,79100.0,22.3216,22.3293,22.1833,22.2371,79100.0
2013-07-17 15:00:00,28.92,28.94,28.88,28.93,63400.0,22.2294,22.2448,22.1987,22.2371,63400.0
2013-07-17 15:30:00,28.92,29.03,28.92,28.94,260800.0,22.2294,22.314,22.2294,22.2448,260800.0
2013-07-18 09:30:00,30.0,30.32,29.37,30.27,227700.0,23.0595,23.3055,22.5753,23.2671,227700.0
2013-07-18 10:00:00,30.27,30.43,30.14,30.32,219200.0,23.2671,23.3901,23.1672,23.3055,219200.0
2013-07-18 10:30:00,30.34,30.56,30.25,30.5,159600.0,23.3209,23.49,23.2517,23.4439,159600.0
2013-07-18 11:00:00,30.5,30.5,30.36,30.41,130700.0,23.4439,23.4439,23.3363,23.3747,130700.0
2013-07-18 11:30:00,30.42,30.72,30.38,30.65,113900.0,23.3824,23.613,23.3516,23.5592,113900.0
2013-07-18 12:00:00,30.65,30.65,30.33,30.37,175500.0,23.5592,23.5592,23.3132,23.3439,175500.0
2013-07-18 12:30:00,30.39,30.66,30.37,30.54,111200.0,23.3593,23.5669,23.3439,23.4746,111200.0
2013-07-18 13:00:00,30.54,30.58,30.36,30.4,89500.0,23.4746,23.5054,23.3363,23.367,89500.0
2013-07-18 13:30:00,30.41,30.51,30.41,30.49,73100.0,23.3747,23.4516,23.3747,23.4362,73100.0
2013-07-18 14:00:00,30.49,30.5,30.36,30.4,110700.0,23.4362,23.4439,23.3363,23.367,110700.0
2013-07-18 14:30:00,30.4,30.5,30.33,30.49,132400.0,23.367,23.4439,23.3132,23.4362,132400.0
2013-07-18 15:00:00,30.49,30.49,30.38,30.41,162400.0,23.4362,23.4362,23.3516,23.3747,162400.0
2013-07-18 15:30:00,30.41,30.43,30.34,30.35,356200.0,23.3747,23.3901,23.3209,23.3286,356200.0
2013-07-19 09:30:00,30.47,30.69,30.37,30.64,72700.0,23.4208,23.5899,23.3439,23.5515,72700.0
2013-07-19 10:00:00,30.65,30.8,30.65,30.73,71000.0,23.5592,23.6745,23.5592,23.6207,71000.0
2013-07-19 10:30:00,30.73,30.76,30.65,30.68,51100.0,23.6207,23.6437,23.5592,23.5822,51100.0
2013-07-19 11:00:00,30.68,30.9,30.68,30.89,61500.0,23.5822,23.7513,23.5822,23.7436,61500.0
2013-07-19 11:30:00,30.89,30.94,30.89,30.94,36300.0,23.7436,23.7821,23.7436,23.7821,36300.0
2013-07-19 12:00:00,30.94,31.0,30.93,30.97,40600.0,23.7821,23.8282,23.7744,23.8051,40600.0
2013-07-19 12:30:00,30.96,30.96,30.89,30.91,28400.0,23.7974,23.7974,23.7436,23.759,28400.0
2013-07-19 13:00:00,30.91,30.92,30.8,30.82,20700.0,23.759,23.7667,23.6745,23.6898,20700.0
2013-07-19 13:30:00,30.82,30.99,30.82,30.99,79200.0,23.6898,23.8205,23.6898,23.8205,79200.0
2013-07-19 14:00:00,30.99,31.13,30.99,31.09,57100.0,23.8205,23.9281,23.8205,23.8974,57100.0
2013-07-19 14:30:00,31.09,31.12,30.98,30.98,39000.0,23.8974,23.9204,23.8128,23.8128,39000.0
2013-07-19 15:00:00,30.98,31.02,30.94,30.95,134100.0,23.8128,23.8436,23.7821,23.7898,134100.0
2013-07-19 15:30:00,30.95,30.97,30.92,30.97,145300.0,23.7898,23.8051,23.7667,23.8051,145300.0
2013-07-22 09:30:00,31.07,31.24,30.95,31.19,57700.0,23.882,24.0127,23.7898,23.9742,57700.0
2013-07-22 10:00:00,31.18,31.22,31.08,31.12,110100.0,23.9666,23.9973,23.8897,23.9204,110100.0
2013-07-22 10:30:00,31.12,31.39,31.11,31.37,80000.0,23.9204,24.128,23.9127,24.1126,80000.0
2013-07-22 11:00:00,31.37,31.46,31.33,31.44,46600.0,24.1126,24.1818,24.0819,24.1664,46600.0
2013-07-22 11:30:00,31.43,31.46,31.33,31.33,37400.0,24.1587,24.1818,24.0819,24.0819,37400.0
2013-07-22 12:00:00,31.34,31.37,31.26,31.27,30800.0,24.0895,24.1126,24.028,24.0357,30800.0
2013-07-22 12:30:00,31.27,31.3,31.24,31.29,22300.0,24.0357,24.0588,24.0127,24.0511,22300.0
2013-07-22 13:00:00,31.28,31.35,31.24,31.29,27800.0,24.0434,24.0972,24.0127,24.0511,27800.0
2013-07-22 13:30:00,31.29,31.4,31.28,31.38,70400.0,24.0511,24.1357,24.0434,24.1203,70400.0
2013-07-22 14:00:00,31.38,31.46,31.38,31.45,52900.0,24.1203,24.1818,24.1203,24.1741,52900.0
2013-07-22 14:30:00,31.44,31.46,31.43,31.46,42200.0,24.1664,24.1818,24.1587,24.1818,42200.0
2013-07-22 15:00:00,31.46,31.66,31.45,31.66,245700.0,24.1818,24.3355,24.1741,24.3355,245700.0
2013-07-22 15:30:00,31.65,31.69,31.65,31.68,200700.0,24.3278,24.3586,24.3278,24.3509,200700.0
2013-07-23 09:30:00,31.83,31.88,31.19,31.3,96400.0,24.4662,24.5046,23.9742,24.0588,96400.0
2013-07-23 10:00:00,31.32,31.41,31.12,31.35,93200.0,24.0742,24.1433,23.9204,24.0972,93200.0
2013-07-23 10:30:00,31.36,31.43,31.32,31.39,82300.0,24.1049,24.1587,24.0742,24.128,82300.0
2013-07-23 11:00:00,31.39,31.52,31.37,31.52,51000.0,24.128,24.2279,24.1126,24.2279,51000.0
2013-07-23 11:30:00,31.51,31.58,31.5,31.57,49100.0,24.2202,24.274,24.2125,24.2663,49100.0
2013-07-23 12:00:00,31.57,31.62,31.55,31.57,82200.0,24.2663,24.3048,24.251,24.2663,82200.0
2013-07-23 12:30:00,31.57,31.61,31.53,31.58,40800.0,24.2663,24.2971,24.2356,24.274,40800.0
2013-07-23 13:00:00,31.57,31.62,31.56,31.6,35200.0,24.2663,24.3048,24.2586,24.2894,35200.0
2013-07-23 13:30:00,31.59,31.65,31.59,31.65,52700.0,24.2817,24.3278,24.2817,24.3278,52700.0
2013-07-23 14:00:00,31.66,31.7,31.64,31.66,41100.0,24.3355,24.3663,24.3201,24.3355,41100.0
2013-07-23 14:30:00,31.66,31.67,31.64,31.65,126700.0,24.3355,24.3432,24.3201,24.3278,126700.0
2013-07-23 15:00:00,31.65,31.65,31.53,31.55,68000.0,24.3278,24.3278,24.2356,24.251,68000.0
2013-07-23 15:30:00,31.55,31.56,31.48,31.5,225800.0,24.251,24.2586,24.1971,24.2125,225800.0
2013-07-24 09:30:00,31.55,31.73,31.42,31.73,43700.0,24.251,24.3893,24.151,24.3893,43700.0
2013-07-24 10:00:00,31.74,31.86,31.71,31.79,109000.0,24.397,24.4892,24.3739,24.4354,109000.0
2013-07-24 10:30:00,31.79,31.85,31.75,31.83,48700.0,24.4354,24.4815,24.4047,24.4662,48700.0
2013-07-24 11:00:00,31.83,31.92,31.81,31.92,99600.0,24.4662,24.5354,24.4508,24.5354,99600.0
2013-07-24 11:30:00,31.91,31.97,31.87,31.9,101000.0,24.5277,24.5738,24.4969,24.52,101000.0
2013-07-24 12:00:00,31.9,31.92,31.82,31.83,77400.0,24.52,24.5354,24.4585,24.4662,77400.0
2013-07-24 12:30:00,31.83,31.88,31.81,31.81,45100.0,24.4662,24.5046,24.4508,24.4508,45100.0
2013-07-24 13:00:00,31.82,31.87,31.82,31.83,32900.0,24.4585,24.4969,24.4585,24.4662,32900.0
2013-07-24 13:30:00,31.83,31.84,31.76,31.81,49600.0,24.4662,24.4739,24.4124,24.4508,49600.0
2013-07-24 14:00:00,31.82,31.89,31.8,31.83,48600.0,24.4585,24.5123,24.4431,24.4662,48600.0
2013-07-24 14:30:00,31.82,31.84,31.77,31.78,48400.0,24.4585,24.4739,24.4201,24.4277,48400.0
2013-07-24 15:00:00,31.78,31.8,31.74,31.78,91600.0,24.4277,24.4431,24.397,24.4277,91600.0
2013-07-24 15:30:00,31.79,31.79,31.68,31.69,158100.0,24.4354,24.4354,24.3509,24.3586,158100.0
2013-07-25 09:30:00,31.7,31.84,31.47,31.79,66700.0,24.3663,24.4739,24.1895,24.4354,66700.0
2013-07-25 10:00:00,31.8,31.93,31.76,31.88,61200.0,24.4431,24.543,24.4124,24.5046,61200.0
2013-07-25 10:30:00,31.88,31.91,31.7,31.8,40600.0,24.5046,24.5277,24.3663,24.4431,40600.0
2013-07-25 11:00:00,31.79,31.79,31.57,31.62,87800.0,24.4354,24.4354,24.2663,24.3048,87800.0
2013-07-25 11:30:00,31.62,31.72,31.62,31.64,61800.0,24.3048,24.3816,24.3048,24.3201,61800.0
2013-07-25 12:00:00,31.64,31.71,31.63,31.63,61400.0,24.3201,24.3739,24.3124,24.3124,61400.0
2013-07-25 12:30:00,31.64,31.67,31.61,31.61,26600.0,24.3201,24.3432,24.2971,24.2971,26600.0
2013-07-25 13:00:00,31.61,31.63,31.45,31.49,30900.0,24.2971,24.3124,24.1741,24.2048,30900.0
2013-07-25 13:30:00,31.5,31.59,31.5,31.52,32700.0,24.2125,24.2817,24.2125,24.2279,32700.0
2013-07-25 14:00:00,31.52,31.55,31.39,31.39,70900.0,24.2279,24.251,24.128,24.128,70900.0
2013-07-25 14:30:00,31.4,31.41,31.27,31.32,101800.0,24.1357,24.1433,24.0357,24.0742,101800.0
2013-07-25 15:00:00,31.32,31.36,31.29,31.33,135800.0,24.0742,24.1049,24.0511,24.0819,135800.0
2013-07-25 15:30:00,31.33,31.36,31.24,31.29,371100.0,24.0819,24.1049,24.0127,24.0511,371100.0
2013-07-26 09:30:00,31.19,31.29,31.1,31.25,53900.0,23.9742,24.0511,23.9051,24.0204,53900.0
2013-07-26 10:00:00,31.25,31.29,31.06,31.06,58900.0,24.0204,24.0511,23.8743,23.8743,58900.0
2013-07-26 10:30:00,31.06,31.16,31.02,31.13,91700.0,23.8743,23.9512,23.8436,23.9281,91700.0
2013-07-26 11:00:00,31.12,31.12,30.92,30.93,83100.0,23.9204,23.9204,23.7667,23.7744,83100.0
2013-07-26 11:30:00,30.93,31.03,30.85,31.01,58600.0,23.7744,23.8513,23.7129,23.8359,58600.0
2013-07-26 12:00:00,31.02,31.17,31.01,31.08,40600.0,23.8436,23.9589,23.8359,23.8897,40600.0
2013-07-26 12:30:00,31.08,31.11,31.07,31.08,35900.0,23.8897,23.9127,23.882,23.8897,35900.0
2013-07-26 13:00:00,31.08,31.09,31.05,31.07,59300.0,23.8897,23.8974,23.8666,23.882,59300.0
2013-07-26 13:30:00,31.07,31.1,31.06,31.08,46700.0,23.882,23.9051,23.8743,23.8897,46700.0
2013-07-26 14:00:00,31.07,31.11,31.07,31.11,108600.0,23.882,23.9127,23.882,23.9127,108600.0
2013-07-26 14:30:00,31.11,31.16,31.11,31.13,62800.0,23.9127,23.9512,23.9127,23.9281,62800.0
2013-07-26 15:00:00,31.13,31.14,31.1,31.11,104400.0,23.9281,23.9358,23.9051,23.9127,104400.0
2013-07-26 15:30:00,31.12,31.15,31.09,31.15,129600.0,23.9204,23.9435,23.8974,23.9435,129600.0
2013-07-29 09:30:00,31.01,31.15,30.86,30.86,33000.0,23.9535,24.0616,23.8376,23.8376,33000.0
2013-07-29 10:00:00,30.9,30.95,30.68,30.7,95600.0,23.8685,23.9071,23.6986,23.714,95600.0
2013-07-29 10:30:00,30.7,30.7,30.61,30.66,64800.0,23.714,23.714,23.6445,23.6831,64800.0
2013-07-29 11:00:00,30.67,30.67,30.47,30.5,65200.0,23.6909,23.6909,23.5364,23.5595,65200.0
2013-07-29 11:30:00,30.5,30.54,30.49,30.52,88000.0,23.5595,23.5904,23.5518,23.575,88000.0
2013-07-29 12:00:00,30.52,30.52,30.48,30.5,56500.0,23.575,23.575,23.5441,23.5595,56500.0
2013-07-29 12:30:00,30.5,30.54,30.47,30.54,83700.0,23.5595,23.5904,23.5364,23.5904,83700.0
2013-07-29 13:00:00,30.54,30.54,30.48,30.5,46500.0,23.5904,23.5904,23.5441,23.5595,46500.0
2013-07-29 13:30:00,30.5,30.5,30.4,30.4,74000.0,23.5595,23.5595,23.4823,23.4823,74000.0
2013-07-29 14:00:00,30.4,30.56,30.39,30.52,160100.0,23.4823,23.6059,23.4746,23.575,160100.0
2013-07-29 14:30:00,30.52,30.52,30.4,30.4,116500.0,23.575,23.575,23.4823,23.4823,116500.0
2013-07-29 15:00:00,30.41,30.47,30.36,30.45,96400.0,23.49,23.5364,23.4514,23.5209,96400.0
2013-07-29 15:30:00,30.46,30.47,30.34,30.4,211900.0,23.5286,23.5364,23.436,23.4823,211900.0
2013-07-30 09:30:00,30.57,30.96,30.42,30.91,118200.0,23.6136,23.9149,23.4978,23.8762,118200.0
2013-07-30 10:00:00,30.91,31.01,30.85,30.85,104900.0,23.8762,23.9535,23.8299,23.8299,104900.0
2013-07-30 10:30:00,30.86,30.92,30.82,30.82,43300.0,23.8376,23.884,23.8067,23.8067,43300.0
2013-07-30 11:00:00,30.81,30.86,30.75,30.75,51200.0,23.799,23.8376,23.7527,23.7527,51200.0
2013-07-30 11:30:00,30.73,30.79,30.67,30.76,26500.0,23.7372,23.7836,23.6909,23.7604,26500.0
2013-07-30 12:00:00,30.76,30.8,30.65,30.67,29100.0,23.7604,23.7913,23.6754,23.6909,29100.0
2013-07-30 12:30:00,30.69,30.74,30.68,30.73,26100.0,23.7063,23.7449,23.6986,23.7372,26100.0
2013-07-30 13:00:00,30.73,30.74,30.59,30.61,30200.0,23.7372,23.7449,23.6291,23.6445,30200.0
2013-07-30 13:30:00,30.6,30.68,30.59,30.68,32200.0,23.6368,23.6986,23.6291,23.6986,32200.0
2013-07-30 14:00:00,30.68,30.71,30.65,30.71,67000.0,23.6986,23.7218,23.6754,23.7218,67000.0
2013-07-30 14:30:00,30.72,30.78,30.58,30.58,40600.0,23.7295,23.7758,23.6213,23.6213,40600.0
2013-07-30 15:00:00,30.58,30.71,30.55,30.68,68100.0,23.6213,23.7218,23.5982,23.6986,68100.0
2013-07-30 15:30:00,30.68,30.72,30.67,30.72,144700.0,23.6986,23.7295,23.6909,23.7295,144700.0
2013-07-31 09:30:00,30.85,31.02,30.48,30.9,59500.0,23.8299,23.9612,23.5441,23.8685,59500.0
2013-07-31 10:00:00,30.88,31.18,30.87,31.16,73300.0,23.8531,24.0848,23.8454,24.0694,73300.0
2013-07-31 10:30:00,31.16,31.34,31.16,31.19,51000.0,24.0694,24.2084,24.0694,24.0925,51000.0
2013-07-31 11:00:00,31.2,31.22,31.14,31.15,61800.0,24.1003,24.1157,24.0539,24.0616,61800.0
2013-07-31 11:30:00,31.16,31.21,31.09,31.1,25600.0,24.0694,24.108,24.0153,24.023,25600.0
2013-07-31 12:00:00,31.1,31.12,31.02,31.02,18500.0,24.023,24.0385,23.9612,23.9612,18500.0
2013-07-31 12:30:00,31.02,31.02,30.84,30.87,13000.0,23.9612,23.9612,23.8222,23.8454,13000.0
2013-07-31 13:00:00,30.89,30.92,30.87,30.91,20500.0,23.8608,23.884,23.8454,23.8762,20500.0
2013-07-31 13:30:00,30.91,31.04,30.91,30.97,20300.0,23.8762,23.9767,23.8762,23.9226,20300.0
2013-07-31 14:00:00,30.99,31.07,30.9,31.02,28500.0,23.938,23.9998,23.8685,23.9612,28500.0
2013-07-31 14:30:00,31.03,31.12,31.03,31.12,32100.0,23.9689,24.0385,23.9689,24.0385,32100.0
2013-07-31 15:00:00,31.12,31.12,30.91,31.04,60200.0,24.0385,24.0385,23.8762,23.9767,60200.0
2013-07-31 15:30:00,31.04,31.04,30.83,30.85,195100.0,23.9767,23.9767,23.8145,23.8299,195100.0
2013-08-01 09:30:00,31.12,31.52,31.08,31.52,120200.0,24.0385,24.3474,24.0076,24.3474,120200.0
2013-08-01 10:00:00,31.5,31.81,31.49,31.81,86700.0,24.332,24.5714,24.3243,24.5714,86700.0
2013-08-01 10:30:00,31.8,31.84,31.69,31.77,53000.0,24.5637,24.5946,24.4788,24.5406,53000.0
2013-08-01 11:00:00,31.76,31.82,31.7,31.79,68500.0,24.5328,24.5792,24.4865,24.556,68500.0
2013-08-01 11:30:00,31.79,31.88,31.73,31.85,94400.0,24.556,24.6255,24.5097,24.6023,94400.0
2013-08-01 12:00:00,31.85,31.91,31.75,31.8,56200.0,24.6023,24.6487,24.5251,24.5637,56200.0
2013-08-01 12:30:00,31.81,31.9,31.78,31.83,42300.0,24.5714,24.641,24.5483,24.5869,42300.0
2013-08-01 13:00:00,31.82,31.84,31.75,31.81,37200.0,24.5792,24.5946,24.5251,24.5714,37200.0
2013-08-01 13:30:00,31.79,31.81,31.7,31.8,50700.0,24.556,24.5714,24.4865,24.5637,50700.0
2013-08-01 14:00:00,31.79,31.8,31.68,31.77,61300.0,24.556,24.5637,24.471,24.5406,61300.0
2013-08-01 14:30:00,31.77,31.85,31.7,31.85,63700.0,24.5406,24.6023,24.4865,24.6023,63700.0
2013-08-01 15:00:00,31.84,31.87,31.79,31.87,96400.0,24.5946,24.6178,24.556,24.6178,96400.0
2013-08-01 15:30:00,31.86,31.92,31.8,31.84,191100.0,24.6101,24.6564,24.5637,24.5946,191100.0
2013-08-02 09:30:00,31.87,31.87,31.44,31.75,62800.0,24.6178,24.6178,24.2856,24.5251,62800.0
2013-08-02 10:00:00,31.73,31.86,31.63,31.7,160300.0,24.5097,24.6101,24.4324,24.4865,160300.0
2013-08-02 10:30:00,31.7,31.74,31.59,31.59,65400.0,24.4865,24.5174,24.4015,24.4015,65400.0
2013-08-02 11:00:00,31.6,31.66,31.55,31.58,53800.0,24.4092,24.4556,24.3706,24.3938,53800.0
2013-08-02 11:30:00,31.56,31.59,31.51,31.52,45800.0,24.3783,24.4015,24.3397,24.3474,45800.0
2013-08-02 12:00:00,31.52,31.65,31.51,31.63,32100.0,24.3474,24.4479,24.3397,24.4324,32100.0
2013-08-02 12:30:00,31.64,31.72,31.62,31.72,17200.0,24.4401,24.5019,24.4247,24.5019,17200.0
2013-08-02 13:00:00,31.74,31.75,31.66,31.7,25800.0,24.5174,24.5251,24.4556,24.4865,25800.0
2013-08-02 13:30:00,31.69,31.7,31.63,31.64,19600.0,24.4788,24.4865,24.4324,24.4401,19600.0
2013-08-02 14:00:00,31.65,31.7,31.65,31.69,19100.0,24.4479,24.4865,24.4479,24.4788,19100.0
2013-08-02 14:30:00,31.69,31.71,31.64,31.66,33100.0,24.4788,24.4942,24.4401,24.4556,33100.0
2013-08-02 15:00:00,31.66,31.71,31.66,31.69,23600.0,24.4556,24.4942,24.4556,24.4788,23600.0
2013-08-02 15:30:00,31.69,31.73,31.68,31.72,109000.0,24.4788,24.5097,24.471,24.5019,109000.0
2013-08-05 09:30:00,31.65,31.77,31.56,31.75,22300.0,24.4479,24.5406,24.3783,24.5251,22300.0
2013-08-05 10:00:00,31.76,31.77,31.61,31.68,36500.0,24.5328,24.5406,24.417,24.471,36500.0
2013-08-05 10:30:00,31.68,31.91,31.68,31.86,30600.0,24.471,24.6487,24.471,24.6101,30600.0
2013-08-05 11:00:00,31.85,31.85,31.74,31.75,37200.0,24.6023,24.6023,24.5174,24.5251,37200.0
2013-08-05 11:30:00,31.75,31.78,31.72,31.74,19600.0,24.5251,24.5483,24.5019,24.5174,19600.0
2013-08-05 12:00:00,31.74,31.8,31.72,31.76,12300.0,24.5174,24.5637,24.5019,24.5328,12300.0
2013-08-05 12:30:00,31.75,31.76,31.68,31.72,32500.0,24.5251,24.5328,24.471,24.5019,32500.0
2013-08-05 13:00:00,31.71,31.73,31.69,31.72,50900.0,24.4942,24.5097,24.4788,24.5019,50900.0
2013-08-05 13:30:00,31.72,31.81,31.71,31.79,25500.0,24.5019,24.5714,24.4942,24.556,25500.0
2013-08-05 14:00:00,31.79,31.84,31.73,31.82,26000.0,24.556,24.5946,24.5097,24.5792,26000.0
2013-08-05 14:30:00,31.81,31.83,31.79,31.8,35600.0,24.5714,24.5869,24.556,24.5637,35600.0
2013-08-05 15:00:00,31.81,31.9,31.79,31.89,50000.0,24.5714,24.641,24.556,24.6332,50000.0
2013-08-05 15:30:00,31.88,31.95,31.84,31.95,116300.0,24.6255,24.6796,24.5946,24.6796,116300.0
2013-08-06 09:30:00,31.92,31.97,31.68,31.69,31800.0,24.6564,24.695,24.471,24.4788,31800.0
2013-08-06 10:00:00,31.7,31.73,31.5,31.65,113000.0,24.4865,24.5097,24.332,24.4479,113000.0
2013-08-06 10:30:00,31.63,31.67,31.55,31.64,21800.0,24.4324,24.4633,24.3706,24.4401,21800.0
2013-08-06 11:00:00,31.62,31.68,31.6,31.66,18000.0,24.4247,24.471,24.4092,24.4556,18000.0
2013-08-06 11:30:00,31.66,31.7,31.64,31.65,38800.0,24.4556,24.4865,24.4401,24.4479,38800.0
2013-08-06 12:00:00,31.65,31.71,31.62,31.65,58800.0,24.4479,24.4942,24.4247,24.4479,58800.0
2013-08-06 12:30:00,31.66,31.69,31.6,31.61,11900.0,24.4556,24.4788,24.4092,24.417,11900.0
2013-08-06 13:00:00,31.62,31.62,31.58,31.59,13000.0,24.4247,24.4247,24.3938,24.4015,13000.0
2013-08-06 13:30:00,31.58,31.6,31.51,31.51,14600.0,24.3938,24.4092,24.3397,24.3397,14600.0
2013-08-06 14:00:00,31.52,31.54,31.5,31.52,9900.0,24.3474,24.3629,24.332,24.3474,9900.0
2013-08-06 14:30:00,31.53,31.56,31.49,31.55,13600.0,24.3552,24.3783,24.3243,24.3706,13600.0
2013-08-06 15:00:00,31.56,31.63,31.55,31.62,32700.0,24.3783,24.4324,24.3706,24.4247,32700.0
2013-08-06 15:30:00,31.62,31.63,31.52,31.52,95700.0,24.4247,24.4324,24.3474,24.3474,95700.0
2013-08-07 09:30:00,31.41,31.59,31.19,31.19,40600.0,24.2625,24.4015,24.0925,24.0925,40600.0
2013-08-07 10:00:00,31.18,31.22,30.97,31.09,66500.0,24.0848,24.1157,23.9226,24.0153,66500.0
2013-08-07 10:30:00,31.09,31.33,31.03,31.18,31900.0,24.0153,24.2007,23.9689,24.0848,31900.0
2013-08-07 11:00:00,31.17,31.17,30.99,30.99,29100.0,24.0771,24.0771,23.938,23.938,29100.0
2013-08-07 11:30:00,30.99,31.08,30.91,31.03,20200.0,23.938,24.0076,23.8762,23.9689,20200.0
2013-08-07 12:00:00,31.03,31.03,31.0,31.02,10800.0,23.9689,23.9689,23.9458,23.9612,10800.0
2013-08-07 12:30:00,31.05,31.11,31.05,31.1,18400.0,23.9844,24.0307,23.9844,24.023,18400.0
2013-08-07 13:00:00,31.1,31.16,31.07,31.16,21300.0,24.023,24.0694,23.9998,24.0694,21300.0
2013-08-07 13:30:00,31.15,31.16,31.08,31.11,12200.0,24.0616,24.0694,24.0076,24.0307,12200.0
2013-08-07 14:00:00,31.1,31.18,31.1,31.16,43100.0,24.023,24.0848,24.023,24.0694,43100.0
2013-08-07 14:30:00,31.16,31.21,31.15,31.18,28700.0,24.0694,24.108,24.0616,24.0848,28700.0
2013-08-07 15:00:00,31.18,31.26,31.17,31.21,24400.0,24.0848,24.1466,24.0771,24.108,24400.0
2013-08-07 15:30:00,31.2,31.32,31.19,31.25,82500.0,24.1003,24.193,24.0925,24.1389,82500.0
2013-08-08 09:30:00,31.45,31.65,31.42,31.65,59600.0,24.2934,24.4479,24.2702,24.4479,59600.0
2013-08-08 10:00:00,31.65,31.65,31.38,31.4,13100.0,24.4479,24.4479,24.2393,24.2547,13100.0
2013-08-08 10:30:00,31.38,31.39,31.21,31.35,19800.0,24.2393,24.247,24.108,24.2161,19800.0
2013-08-08 11:00:00,31.31,31.35,31.21,31.35,87100.0,24.1852,24.2161,24.108,24.2161,87100.0
2013-08-08 11:30:00,31.36,31.41,31.32,31.39,22700.0,24.2238,24.2625,24.193,24.247,22700.0
2013-08-08 12:00:00,31.38,31.5,31.37,31.44,13000.0,24.2393,24.332,24.2316,24.2856,13000.0
2013-08-08 12:30:00,31.44,31.53,31.42,31.43,153700.0,24.2856,24.3552,24.2702,24.2779,153700.0
2013-08-08 13:00:00,31.43,31.53,31.41,31.43,45100.0,24.2779,24.3552,24.2625,24.2779,45100.0
2013-08-08 13:30:00,31.44,31.47,31.31,31.32,103200.0,24.2856,24.3088,24.1852,24.193,103200.0
2013-08-08 14:00:00,31.32,31.34,31.23,31.26,52400.0,24.193,24.2084,24.1234,24.1466,52400.0
2013-08-08 14:30:00,31.26,31.3,31.19,31.2,56900.0,24.1466,24.1775,24.0925,24.1003,56900.0
2013-08-08 15:00:00,31.22,31.25,31.18,31.24,39000.0,24.1157,24.1389,24.0848,24.1312,39000.0
2013-08-08 15:30:00,31.25,31.25,31.19,31.22,126800.0,24.1389,24.1389,24.0925,24.1157,126800.0
2013-08-09 09:30:00,31.2,31.36,31.02,31.33,16900.0,24.1003,24.2238,23.9612,24.2007,16900.0
2013-08-09 10:00:00,31.32,31.34,31.14,31.25,37500.0,24.193,24.2084,24.0539,24.1389,37500.0
2013-08-09 10:30:00,31.23,31.34,31.23,31.25,29700.0,24.1234,24.2084,24.1234,24.1389,29700.0
2013-08-09 11:00:00,31.24,31.3,31.14,31.26,44300.0,24.1312,24.1775,24.0539,24.1466,44300.0
2013-08-09 11:30:00,31.27,31.41,31.26,31.31,39400.0,24.1543,24.2625,24.1466,24.1852,39400.0
2013-08-09 12:00:00,31.3,31.3,31.2,31.23,18400.0,24.1775,24.1775,24.1003,24.1234,18400.0
2013-08-09 12:30:00,31.23,31.25,31.2,31.22,16900.0,24.1234,24.1389,24.1003,24.1157,16900.0
2013-08-09 13:00:00,31.2,31.26,31.2,31.22,18800.0,24.1003,24.1466,24.1003,24.1157,18800.0
2013-08-09 13:30:00,31.24,31.26,31.17,31.2,21500.0,24.1312,24.1466,24.0771,24.1003,21500.0
2013-08-09 14:00:00,31.18,31.22,31.17,31.17,17200.0,24.0848,24.1157,24.0771,24.0771,17200.0
2013-08-09 14:30:00,31.18,31.23,31.11,31.2,19300.0,24.0848,24.1234,24.0307,24.1003,19300.0
2013-08-09 15:00:00,31.19,31.21,31.16,31.17,16900.0,24.0925,24.108,24.0694,24.0771,16900.0
2013-08-09 15:30:00,31.16,31.21,31.13,31.16,70500.0,24.0694,24.108,24.0462,24.0694,70500.0
2013-08-12 09:30:00,31.01,31.27,30.88,31.13,20500.0,23.9535,24.1543,23.8531,24.0462,20500.0
2013-08-12 10:00:00,31.12,31.25,31.04,31.09,48400.0,24.0385,24.1389,23.9767,24.0153,48400.0
2013-08-12 10:30:00,31.09,31.18,31.08,31.13,84300.0,24.0153,24.0848,24.0076,24.0462,84300.0
2013-08-12 11:00:00,31.12,31.21,31.05,31.21,18900.0,24.0385,24.108,23.9844,24.108,18900.0
2013-08-12 11:30:00,31.21,31.22,31.14,31.15,54400.0,24.108,24.1157,24.0539,24.0616,54400.0
2013-08-12 12:00:00,31.15,31.18,31.1,31.15,19600.0,24.0616,24.0848,24.023,24.0616,19600.0
2013-08-12 12:30:00,31.13,31.14,31.08,31.13,14900.0,24.0462,24.0539,24.0076,24.0462,14900.0
2013-08-12 13:00:00,31.14,31.14,31.04,31.13,20100.0,24.0539,24.0539,23.9767,24.0462,20100.0
2013-08-12 13:30:00,31.13,31.17,31.07,31.07,12900.0,24.0462,24.0771,23.9998,23.9998,12900.0
2013-08-12 14:00:00,31.06,31.13,31.06,31.1,9800.0,23.9921,24.0462,23.9921,24.023,9800.0
2013-08-12 14:30:00,31.09,31.11,31.04,31.05,42200.0,24.0153,24.0307,23.9767,23.9844,42200.0
2013-08-12 15:00:00,31.04,31.08,31.03,31.07,31800.0,23.9767,24.0076,23.9689,23.9998,31800.0
2013-08-12 15:30:00,31.06,31.14,31.05,31.1,94500.0,23.9921,24.0539,23.9844,24.023,94500.0
2013-08-13 09:30:00,31.19,31.32,31.02,31.09,27900.0,24.0925,24.193,23.9612,24.0153,27900.0
2013-08-13 10:00:00,31.08,31.15,30.98,31.04,33700.0,24.0076,24.0616,23.9303,23.9767,33700.0
2013-08-13 10:30:00,31.04,31.04,30.9,30.96,70400.0,23.9767,23.9767,23.8685,23.9149,70400.0
2013-08-13 11:00:00,30.97,31.16,30.95,31.13,27800.0,23.9226,24.0694,23.9071,24.0462,27800.0
2013-08-13 11:30:00,31.14,31.22,31.14,31.2,38000.0,24.0539,24.1157,24.0539,24.1003,38000.0
2013-08-13 12:00:00,31.2,31.39,31.17,31.34,75800.0,24.1003,24.247,24.0771,24.2084,75800.0
2013-08-13 12:30:00,31.35,31.37,31.25,31.3,66600.0,24.2161,24.2316,24.1389,24.1775,66600.0
2013-08-13 13:00:00,31.29,31.3,31.23,31.25,55400.0,24.1698,24.1775,24.1234,24.1389,55400.0
2013-08-13 13:30:00,31.24,31.35,31.24,31.34,35100.0,24.1312,24.2161,24.1312,24.2084,35100.0
2013-08-13 14:00:00,31.33,31.34,31.27,31.28,40100.0,24.2007,24.2084,24.1543,24.1621,40100.0
2013-08-13 14:30:00,31.28,31.29,31.21,31.26,39100.0,24.1621,24.1698,24.108,24.1466,39100.0
2013-08-13 15:00:00,31.25,31.27,31.2,31.24,39600.0,24.1389,24.1543,24.1003,24.1312,39600.0
2013-08-13 15:30:00,31.24,31.26,31.19,31.25,93800.0,24.1312,24.1466,24.0925,24.1389,93800.0
2013-08-14 09:30:00,31.3,31.49,31.3,31.41,30100.0,24.1775,24.3243,24.1775,24.2625,30100.0
2013-08-14 10:00:00,31.41,31.42,31.23,31.32,30900.0,24.2625,24.2702,24.1234,24.193,30900.0
2013-08-14 10:30:00,31.31,31.34,31.22,31.27,35500.0,24.1852,24.2084,24.1157,24.1543,35500.0
2013-08-14 11:00:00,31.27,31.27,31.12,31.22,25700.0,24.1543,24.1543,24.0385,24.1157,25700.0
2013-08-14 11:30:00,31.22,31.33,31.2,31.23,22400.0,24.1157,24.2007,24.1003,24.1234,22400.0
2013-08-14 12:00:00,31.24,31.26,31.19,31.22,8900.0,24.1312,24.1466,24.0925,24.1157,8900.0
2013-08-14 12:30:00,31.22,31.25,31.21,31.24,7500.0,24.1157,24.1389,24.108,24.1312,7500.0
2013-08-14 13:00:00,31.24,31.25,31.22,31.22,10700.0,24.1312,24.1389,24.1157,24.1157,10700.0
2013-08-14 13:30:00,31.21,31.26,31.18,31.25,12700.0,24.108,24.1466,24.0848,24.1389,12700.0
2013-08-14 14:00:00,31.25,31.26,31.2,31.25,7600.0,24.1389,24.1466,24.1003,24.1389,7600.0
2013-08-14 14:30:00,31.25,31.26,31.21,31.25,12300.0,24.1389,24.1466,24.108,24.1389,12300.0
2013-08-14 15:00:00,31.25,31.28,31.21,31.21,17600.0,24.1389,24.1621,24.108,24.108,17600.0
2013-08-14 15:30:00,31.21,31.25,31.19,31.23,50300.0,24.108,24.1389,24.0925,24.1234,50300.0
2013-08-15 09:30:00,30.98,31.04,30.72,30.82,18900.0,23.9303,23.9767,23.7295,23.8067,18900.0
2013-08-15 10:00:00,30.85,30.92,30.75,30.86,86200.0,23.8299,23.884,23.7527,23.8376,86200.0
2013-08-15 10:30:00,30.86,30.89,30.71,30.76,18600.0,23.8376,23.8608,23.7218,23.7604,18600.0
2013-08-15 11:00:00,30.78,30.99,30.78,30.95,18700.0,23.7758,23.938,23.7758,23.9071,18700.0
2013-08-15 11:30:00,30.97,30.97,30.88,30.92,19900.0,23.9226,23.9226,23.8531,23.884,19900.0
2013-08-15 12:00:00,30.91,30.99,30.85,30.96,19200.0,23.8762,23.938,23.8299,23.9149,19200.0
2013-08-15 12:30:00,30.96,31.01,30.92,30.94,37200.0,23.9149,23.9535,23.884,23.8994,37200.0
2013-08-15 13:00:00,30.95,30.96,30.81,30.81,19800.0,23.9071,23.9149,23.799,23.799,19800.0
2013-08-15 13:30:00,30.81,30.9,30.81,30.83,9900.0,23.799,23.8685,23.799,23.8145,9900.0
2013-08-15 14:00:00,30.84,30.86,30.7,30.82,21600.0,23.8222,23.8376,23.714,23.8067,21600.0
2013-08-15 14:30:00,30.83,30.84,30.75,30.82,24100.0,23.8145,23.8222,23.7527,23.8067,24100.0
2013-08-15 15:00:00,30.81,30.82,30.74,30.77,20400.0,23.799,23.8067,23.7449,23.7681,20400.0
2013-08-15 15:30:00,30.78,30.91,30.77,30.84,98700.0,23.7758,23.8762,23.7681,23.8222,98700.0
2013-08-16 09:30:00,30.86,31.06,30.75,30.92,35200.0,23.8376,23.9921,23.7527,23.884,35200.0
2013-08-16 10:00:00,30.92,31.2,30.85,31.03,22200.0,23.884,24.1003,23.8299,23.9689,22200.0
2013-08-16 10:30:00,31.03,31.18,30.98,31.12,9700.0,23.9689,24.0848,23.9303,24.0385,9700.0
2013-08-16 11:00:00,31.11,31.19,31.03,31.18,25300.0,24.0307,24.0925,23.9689,24.0848,25300.0
2013-08-16 11:30:00,31.18,31.26,31.14,31.17,13200.0,24.0848,24.1466,24.0539,24.0771,13200.0
2013-08-16 12:00:00,31.15,31.26,31.15,31.18,19100.0,24.0616,24.1466,24.0616,24.0848,19100.0
2013-08-16 12:30:00,31.16,31.22,31.07,31.2,13900.0,24.0694,24.1157,23.9998,24.1003,13900.0
2013-08-16 13:00:00,31.21,31.21,31.07,31.13,31200.0,24.108,24.108,23.9998,24.0462,31200.0
2013-08-16 13:30:00,31.13,31.15,31.02,31.12,18600.0,24.0462,24.0616,23.9612,24.0385,18600.0
2013-08-16 14:00:00,31.14,31.2,30.99,31.02,30700.0,24.0539,24.1003,23.938,23.9612,30700.0
2013-08-16 14:30:00,31.02,31.13,30.96,31.12,19300.0,23.9612,24.0462,23.9149,24.0385,19300.0
2013-08-16 15:00:00,31.12,31.13,31.09,31.11,25100.0,24.0385,24.0462,24.0153,24.0307,25100.0
2013-08-16 15:30:00,31.11,31.14,31.04,31.05,71600.0,24.0307,24.0539,23.9767,23.9844,71600.0
2013-08-19 09:30:00,31.0,31.21,30.71,30.8,23000.0,23.9458,24.108,23.7218,23.7913,23000.0
2013-08-19 10:00:00,30.82,30.9,30.73,30.81,78600.0,23.8067,23.8685,23.7372,23.799,78600.0
2013-08-19 10:30:00,30.82,30.9,30.77,30.82,27500.0,23.8067,23.8685,23.7681,23.8067,27500.0
2013-08-19 11:00:00,30.82,30.9,30.76,30.87,17100.0,23.8067,23.8685,23.7604,23.8454,17100.0
2013-08-19 11:30:00,30.85,30.98,30.82,30.92,23300.0,23.8299,23.9303,23.8067,23.884,23300.0
2013-08-19 12:00:00,30.91,30.97,30.88,30.88,17100.0,23.8762,23.9226,23.8531,23.8531,17100.0
2013-08-19 12:30:00,30.88,30.95,30.84,30.95,52400.0,23.8531,23.9071,23.8222,23.9071,52400.0
2013-08-19 13:00:00,30.93,30.97,30.89,30.92,24700.0,23.8917,23.9226,23.8608,23.884,24700.0
2013-08-19 13:30:00,30.9,30.91,30.84,30.91,17100.0,23.8685,23.8762,23.8222,23.8762,17100.0
2013-08-19 14:00:00,30.91,30.91,30.83,30.87,28600.0,23.8762,23.8762,23.8145,23.8454,28600.0
2013-08-19 14:30:00,30.88,30.88,30.73,30.79,34400.0,23.8531,23.8531,23.7372,23.7836,34400.0
2013-08-19 15:00:00,30.79,30.8,30.73,30.74,42700.0,23.7836,23.7913,23.7372,23.7449,42700.0
2013-08-19 15:30:00,30.74,30.77,30.68,30.69,80800.0,23.7449,23.7681,23.6986,23.7063,80800.0
2013-08-20 09:30:00,30.74,30.87,30.68,30.82,16400.0,23.7449,23.8454,23.6986,23.8067,16400.0
2013-08-20 10:00:00,30.8,30.93,30.79,30.82,36500.0,23.7913,23.8917,23.7836,23.8067,36500.0
2013-08-20 10:30:00,30.8,30.89,30.79,30.81,47200.0,23.7913,23.8608,23.7836,23.799,47200.0
2013-08-20 11:00:00,30.82,30.96,30.79,30.95,23000.0,23.8067,23.9149,23.7836,23.9071,23000.0
2013-08-20 11:30:00,30.97,31.15,30.97,31.15,12300.0,23.9226,24.0616,23.9226,24.0616,12300.0
2013-08-20 12:00:00,31.12,31.2,31.12,31.14,18100.0,24.0385,24.1003,24.0385,24.0539,18100.0
2013-08-20 12:30:00,31.15,31.24,31.08,31.24,14800.0,24.0616,24.1312,24.0076,24.1312,14800.0
2013-08-20 13:00:00,31.24,31.24,31.11,31.16,23000.0,24.1312,24.1312,24.0307,24.0694,23000.0
2013-08-20 13:30:00,31.17,31.24,31.13,31.15,24500.0,24.0771,24.1312,24.0462,24.0616,24500.0
2013-08-20 14:00:00,31.15,31.18,31.08,31.16,18800.0,24.0616,24.0848,24.0076,24.0694,18800.0
2013-08-20 14:30:00,31.18,31.23,31.11,31.17,27700.0,24.0848,24.1234,24.0307,24.0771,27700.0
2013-08-20 15:00:00,31.17,31.25,31.16,31.25,40400.0,24.0771,24.1389,24.0694,24.1389,40400.0
2013-08-20 15:30:00,31.25,31.3,31.2,31.27,203700.0,24.1389,24.1775,24.1003,24.1543,203700.0
2013-08-21 09:30:00,31.21,31.21,31.0,31.0,23500.0,24.108,24.108,23.9458,23.9458,23500.0
2013-08-21 10:00:00,31.03,31.12,30.93,31.01,21100.0,23.9689,24.0385,23.8917,23.9535,21100.0
2013-08-21 10:30:00,30.99,31.0,30.92,30.93,16500.0,23.938,23.9458,23.884,23.8917,16500.0
2013-08-21 11:00:00,30.92,30.93,30.77,30.81,31800.0,23.884,23.8917,23.7681,23.799,31800.0
2013-08-21 11:30:00,30.81,30.99,30.8,30.98,31900.0,23.799,23.938,23.7913,23.9303,31900.0
2013-08-21 12:00:00,31.01,31.13,31.0,31.06,26100.0,23.9535,24.0462,23.9458,23.9921,26100.0
2013-08-21 12:30:00,31.06,31.11,31.02,31.09,15800.0,23.9921,24.0307,23.9612,24.0153,15800.0
2013-08-21 13:00:00,31.07,31.16,31.03,31.16,20300.0,23.9998,24.0694,23.9689,24.0694,20300.0
2013-08-21 13:30:00,31.18,31.27,31.18,31.2,13400.0,24.0848,24.1543,24.0848,24.1003,13400.0
2013-08-21 14:00:00,31.2,31.25,31.04,31.21,99900.0,24.1003,24.1389,23.9767,24.108,99900.0
2013-08-21 14:30:00,31.23,31.39,31.22,31.32,34600.0,24.1234,24.247,24.1157,24.193,34600.0
2013-08-21 15:00:00,31.32,31.39,31.27,31.3,54800.0,24.193,24.247,24.1543,24.1775,54800.0
2013-08-21 15:30:00,31.31,31.4,31.08,31.09,177800.0,24.1852,24.2547,24.0076,24.0153,177800.0
2013-08-22 09:30:00,31.06,31.73,31.05,31.6,51700.0,23.9921,24.5097,23.9844,24.4092,51700.0
2013-08-22 10:00:00,31.6,31.64,31.41,31.52,31300.0,24.4092,24.4401,24.2625,24.3474,31300.0
2013-08-22 10:30:00,31.52,31.56,31.43,31.47,45200.0,24.3474,24.3783,24.2779,24.3088,45200.0
2013-08-22 11:00:00,31.47,31.5,31.39,31.39,26600.0,24.3088,24.332,24.247,24.247,26600.0
2013-08-22 11:30:00,31.39,31.51,31.39,31.44,29400.0,24.247,24.3397,24.247,24.2856,29400.0
2013-08-22 12:00:00,31.45,31.49,31.44,31.46,5400.0,24.2934,24.3243,24.2856,24.3011,5400.0
2013-08-22 12:30:00,31.46,31.46,31.46,31.46,0.0,24.3011,24.3011,24.3011,24.3011,0.0
2013-08-22 13:00:00,31.46,31.46,31.46,31.46,0.0,24.3011,24.3011,24.3011,24.3011,0.0
2013-08-22 13:30:00,31.46,31.46,31.46,31.46,0.0,24.3011,24.3011,24.3011,24.3011,0.0
2013-08-22 14:00:00,31.47,31.47,31.47,31.47,200.0,24.3088,24.3088,24.3088,24.3088,200.0
2013-08-22 14:30:00,31.47,31.47,31.47,31.47,0.0,24.3088,24.3088,24.3088,24.3088,0.0
2013-08-22 15:00:00,31.37,31.45,31.31,31.36,5600.0,24.2316,24.2934,24.1852,24.2238,5600.0
2013-08-22 15:30:00,31.37,31.5,31.35,31.46,130800.0,24.2316,24.332,24.2161,24.3011,130800.0
2013-08-23 09:30:00,31.5,31.5,31.22,31.33,14100.0,24.332,24.332,24.1157,24.2007,14100.0
2013-08-23 10:00:00,31.33,31.37,31.03,31.04,38200.0,24.2007,24.2316,23.9689,23.9767,38200.0
2013-08-23 10:30:00,31.05,31.26,31.04,31.22,33800.0,23.9844,24.1466,23.9767,24.1157,33800.0
2013-08-23 11:00:00,31.22,31.22,31.06,31.1,16600.0,24.1157,24.1157,23.9921,24.023,16600.0
2013-08-23 11:30:00,31.11,31.25,31.11,31.17,11100.0,24.0307,24.1389,24.0307,24.0771,11100.0
2013-08-23 12:00:00,31.17,31.27,31.15,31.27,20800.0,24.0771,24.1543,24.0616,24.1543,20800.0
2013-08-23 12:30:00,31.26,31.38,31.25,31.38,17300.0,24.1466,24.2393,24.1389,24.2393,17300.0
2013-08-23 13:00:00,31.38,31.38,31.3,31.3,11100.0,24.2393,24.2393,24.1775,24.1775,11100.0
2013-08-23 13:30:00,31.31,31.39,31.31,31.36,14500.0,24.1852,24.247,24.1852,24.2238,14500.0
2013-08-23 14:00:00,31.35,31.35,31.29,31.3,6600.0,24.2161,24.2161,24.1698,24.1775,6600.0
2013-08-23 14:30:00,31.3,31.37,31.3,31.35,16600.0,24.1775,24.2316,24.1775,24.2161,16600.0
2013-08-23 15:00:00,31.37,31.4,31.29,31.32,30500.0,24.2316,24.2547,24.1698,24.193,30500.0
2013-08-23 15:30:00,31.32,31.37,31.3,31.32,62600.0,24.193,24.2316,24.1775,24.193,62600.0
2013-08-26 09:30:00,31.33,31.35,31.02,31.04,18500.0,24.2007,24.2161,23.9612,23.9767,18500.0
2013-08-26 10:00:00,31.03,31.31,31.02,31.24,41700.0,23.9689,24.1852,23.9612,24.1312,41700.0
2013-08-26 10:30:00,31.27,31.27,31.19,31.25,19500.0,24.1543,24.1543,24.0925,24.1389,19500.0
2013-08-26 11:00:00,31.25,31.26,31.2,31.21,27000.0,24.1389,24.1466,24.1003,24.108,27000.0
2013-08-26 11:30:00,31.21,31.27,31.19,31.2,16700.0,24.108,24.1543,24.0925,24.1003,16700.0
2013-08-26 12:00:00,31.2,31.27,31.15,31.24,28300.0,24.1003,24.1543,24.0616,24.1312,28300.0
2013-08-26 12:30:00,31.23,31.27,31.23,31.27,14800.0,24.1234,24.1543,24.1234,24.1543,14800.0
2013-08-26 13:00:00,31.27,31.29,31.23,31.29,14400.0,24.1543,24.1698,24.1234,24.1698,14400.0
2013-08-26 13:30:00,31.28,31.28,31.21,31.25,11000.0,24.1621,24.1621,24.108,24.1389,11000.0
2013-08-26 14:00:00,31.25,31.25,31.19,31.21,8000.0,24.1389,24.1389,24.0925,24.108,8000.0
2013-08-26 14:30:00,31.22,31.23,31.15,31.19,15000.0,24.1157,24.1234,24.0616,24.0925,15000.0
2013-08-26 15:00:00,31.18,31.18,30.95,30.98,28300.0,24.0848,24.0848,23.9071,23.9303,28300.0
2013-08-26 15:30:00,30.99,31.05,30.92,30.94,83400.0,23.938,23.9844,23.884,23.8994,83400.0
2013-08-27 09:30:00,30.61,30.8,30.23,30.39,79900.0,23.6445,23.7913,23.351,23.4746,79900.0
2013-08-27 10:00:00,30.36,30.44,30.19,30.2,80100.0,23.4514,23.5132,23.3201,23.3278,80100.0
2013-08-27 10:30:00,30.2,30.27,30.0,30.17,133400.0,23.3278,23.3819,23.1733,23.3046,133400.0
2013-08-27 11:00:00,30.16,30.17,30.01,30.13,50600.0,23.2969,23.3046,23.181,23.2737,50600.0
2013-08-27 11:30:00,30.13,30.15,30.06,30.14,26900.0,23.2737,23.2892,23.2197,23.2815,26900.0
2013-08-27 12:00:00,30.15,30.15,29.97,30.01,84400.0,23.2892,23.2892,23.1502,23.181,84400.0
2013-08-27 12:30:00,30.01,30.06,29.9,29.91,61400.0,23.181,23.2197,23.0961,23.1038,61400.0
2013-08-27 13:00:00,29.91,29.93,29.79,29.8,44400.0,23.1038,23.1193,23.0111,23.0188,44400.0
2013-08-27 13:30:00,29.81,29.97,29.81,29.94,51100.0,23.0266,23.1502,23.0266,23.127,51100.0
2013-08-27 14:00:00,29.94,29.96,29.7,29.76,83400.0,23.127,23.1424,22.9416,22.9879,83400.0
2013-08-27 14:30:00,29.76,29.79,29.66,29.66,65100.0,22.9879,23.0111,22.9107,22.9107,65100.0
2013-08-27 15:00:00,29.66,29.67,29.55,29.65,148700.0,22.9107,22.9184,22.8257,22.903,148700.0
2013-08-27 15:30:00,29.66,29.76,29.54,29.55,351100.0,22.9107,22.9879,22.818,22.8257,351100.0
2013-08-28 09:30:00,29.54,29.73,29.39,29.62,52600.0,22.818,22.9648,22.7021,22.8798,52600.0
2013-08-28 10:00:00,29.61,29.71,29.53,29.69,96400.0,22.8721,22.9493,22.8103,22.9339,96400.0
2013-08-28 10:30:00,29.67,29.82,29.65,29.8,48000.0,22.9184,23.0343,22.903,23.0188,48000.0
2013-08-28 11:00:00,29.82,29.99,29.82,29.93,55400.0,23.0343,23.1656,23.0343,23.1193,55400.0
2013-08-28 11:30:00,29.93,29.93,29.84,29.88,55600.0,23.1193,23.1193,23.0497,23.0806,55600.0
2013-08-28 12:00:00,29.89,29.97,29.87,29.96,54000.0,23.0884,23.1502,23.0729,23.1424,54000.0
2013-08-28 12:30:00,29.96,29.97,29.88,29.95,29600.0,23.1424,23.1502,23.0806,23.1347,29600.0
2013-08-28 13:00:00,29.96,30.11,29.95,30.02,63200.0,23.1424,23.2583,23.1347,23.1888,63200.0
2013-08-28 13:30:00,30.03,30.06,30.01,30.04,23100.0,23.1965,23.2197,23.181,23.2042,23100.0
2013-08-28 14:00:00,30.06,30.06,29.97,29.99,82200.0,23.2197,23.2197,23.1502,23.1656,82200.0
2013-08-28 14:30:00,29.99,30.0,29.88,29.88,53900.0,23.1656,23.1733,23.0806,23.0806,53900.0
2013-08-28 15:00:00,29.88,29.91,29.85,29.88,67400.0,23.0806,23.1038,23.0575,23.0806,67400.0
2013-08-28 15:30:00,29.9,29.9,29.87,29.9,93300.0,23.0961,23.0961,23.0729,23.0961,93300.0
2013-08-29 09:30:00,29.84,29.98,29.7,29.88,64400.0,23.0497,23.1579,22.9416,23.0806,64400.0
2013-08-29 10:00:00,29.91,30.05,29.89,29.93,114500.0,23.1038,23.2119,23.0884,23.1193,114500.0
2013-08-29 10:30:00,29.93,29.97,29.79,29.88,89500.0,23.1193,23.1502,23.0111,23.0806,89500.0
2013-08-29 11:00:00,29.9,29.96,29.88,29.93,27800.0,23.0961,23.1424,23.0806,23.1193,27800.0
2013-08-29 11:30:00,29.94,29.96,29.91,29.94,9400.0,23.127,23.1424,23.1038,23.127,9400.0
2013-08-29 12:00:00,29.94,29.94,29.85,29.91,18800.0,23.127,23.127,23.0575,23.1038,18800.0
2013-08-29 12:30:00,29.91,29.93,29.86,29.93,29600.0,23.1038,23.1193,23.0652,23.1193,29600.0
2013-08-29 13:00:00,29.92,29.98,29.86,29.92,22700.0,23.1115,23.1579,23.0652,23.1115,22700.0
2013-08-29 13:30:00,29.93,29.93,29.86,29.9,19000.0,23.1193,23.1193,23.0652,23.0961,19000.0
2013-08-29 14:00:00,29.9,29.97,29.88,29.88,23400.0,23.0961,23.1502,23.0806,23.0806,23400.0
2013-08-29 14:30:00,29.89,29.93,29.87,29.89,22200.0,23.0884,23.1193,23.0729,23.0884,22200.0
2013-08-29 15:00:00,29.88,29.9,29.81,29.83,39400.0,23.0806,23.0961,23.0266,23.042,39400.0
2013-08-29 15:30:00,29.82,29.82,29.75,29.77,88700.0,23.0343,23.0343,22.9802,22.9957,88700.0
2013-08-30 09:30:00,29.73,29.73,29.44,29.57,61800.0,22.9648,22.9648,22.7408,22.8412,61800.0
2013-08-30 10:00:00,29.58,29.61,29.39,29.44,40300.0,22.8489,22.8721,22.7021,22.7408,40300.0
2013-08-30 10:30:00,29.42,29.49,29.26,29.36,33900.0,22.7253,22.7794,22.6017,22.679,33900.0
2013-08-30 11:00:00,29.37,29.43,29.32,29.32,44200.0,22.6867,22.733,22.6481,22.6481,44200.0
2013-08-30 11:30:00,29.31,29.38,29.24,29.25,40000.0,22.6403,22.6944,22.5863,22.594,40000.0
2013-08-30 12:00:00,29.25,29.35,29.25,29.3,22700.0,22.594,22.6712,22.594,22.6326,22700.0
2013-08-30 12:30:00,29.28,29.39,29.24,29.38,51400.0,22.6172,22.7021,22.5863,22.6944,51400.0
2013-08-30 13:00:00,29.35,29.42,29.26,29.32,82300.0,22.6712,22.7253,22.6017,22.6481,82300.0
2013-08-30 13:30:00,29.32,29.34,29.25,29.26,22900.0,22.6481,22.6635,22.594,22.6017,22900.0
2013-08-30 14:00:00,29.25,29.33,29.23,29.27,40600.0,22.594,22.6558,22.5785,22.6094,40600.0
2013-08-30 14:30:00,29.27,29.31,29.22,29.25,46200.0,22.6094,22.6403,22.5708,22.594,46200.0
2013-08-30 15:00:00,29.24,29.36,29.23,29.31,82000.0,22.5863,22.679,22.5785,22.6403,82000.0
2013-08-30 15:30:00,29.3,29.3,29.16,29.22,185200.0,22.6326,22.6326,22.5245,22.5708,185200.0
2013-09-03 09:30:00,29.52,29.94,29.36,29.47,64300.0,22.8026,23.127,22.679,22.7639,64300.0
2013-09-03 10:00:00,29.48,29.53,29.29,29.44,79100.0,22.7717,22.8103,22.6249,22.7408,79100.0
2013-09-03 10:30:00,29.41,29.61,29.37,29.38,96200.0,22.7176,22.8721,22.6867,22.6944,96200.0
2013-09-03 11:00:00,29.38,29.41,28.9,28.94,119900.0,22.6944,22.7176,22.3236,22.3545,119900.0
2013-09-03 11:30:00,28.95,29.08,28.86,28.87,103300.0,22.3623,22.4627,22.2927,22.3005,103300.0
2013-09-03 12:00:00,28.88,28.96,28.85,28.91,67000.0,22.3082,22.37,22.285,22.3314,67000.0
2013-09-03 12:30:00,28.93,28.93,28.81,28.88,105800.0,22.3468,22.3468,22.2541,22.3082,105800.0
2013-09-03 13:00:00,28.89,28.9,28.73,28.8,111900.0,22.3159,22.3236,22.1923,22.2464,111900.0
2013-09-03 13:30:00,28.8,28.8,28.6,28.63,54800.0,22.2464,22.2464,22.0919,22.1151,54800.0
2013-09-03 14:00:00,28.64,28.75,28.52,28.58,68600.0,22.1228,22.2078,22.0301,22.0765,68600.0
2013-09-03 14:30:00,28.58,28.6,28.44,28.59,95400.0,22.0765,22.0919,21.9683,22.0842,95400.0
2013-09-03 15:00:00,28.59,28.83,28.58,28.8,90800.0,22.0842,22.2696,22.0765,22.2464,90800.0
2013-09-03 15:30:00,28.79,28.85,28.68,28.77,291100.0,22.2387,22.285,22.1537,22.2232,291100.0
2013-09-04 09:30:00,28.79,29.08,28.69,28.88,74900.0,22.2387,22.4627,22.1614,22.3082,74900.0
2013-09-04 10:00:00,28.89,29.18,28.89,29.12,63400.0,22.3159,22.5399,22.3159,22.4936,63400.0
2013-09-04 10:30:00,29.11,29.2,29.09,29.17,77700.0,22.4858,22.5554,22.4704,22.5322,77700.0
2013-09-04 11:00:00,29.16,29.23,29.05,29.06,103500.0,22.5245,22.5785,22.4395,22.4472,103500.0
2013-09-04 11:30:00,29.05,29.07,28.99,29.0,96000.0,22.4395,22.455,22.3932,22.4009,96000.0
2013-09-04 12:00:00,29.0,29.07,28.95,29.0,101800.0,22.4009,22.455,22.3623,22.4009,101800.0
2013-09-04 12:30:00,28.99,28.99,28.82,28.83,48400.0,22.3932,22.3932,22.2618,22.2696,48400.0
2013-09-04 13:00:00,28.84,28.86,28.81,28.82,97700.0,22.2773,22.2927,22.2541,22.2618,97700.0
2013-09-04 13:30:00,28.82,28.84,28.78,28.82,49700.0,22.2618,22.2773,22.2309,22.2618,49700.0
2013-09-04 14:00:00,28.82,28.84,28.8,28.84,95600.0,22.2618,22.2773,22.2464,22.2773,95600.0
2013-09-04 14:30:00,28.83,28.96,28.82,28.96,34400.0,22.2696,22.37,22.2618,22.37,34400.0
2013-09-04 15:00:00,28.96,29.0,28.88,28.93,66300.0,22.37,22.4009,22.3082,22.3468,66300.0
2013-09-04 15:30:00,28.94,28.95,28.84,28.92,175800.0,22.3545,22.3623,22.2773,22.3391,175800.0
2013-09-05 09:30:00,27.62,29.08,27.62,28.99,70000.0,21.3349,22.4627,21.3349,22.3932,70000.0
2013-09-05 10:00:00,28.99,29.15,28.97,29.15,35600.0,22.3932,22.5167,22.3777,22.5167,35600.0
2013-09-05 10:30:00,29.12,29.12,29.01,29.03,21500.0,22.4936,22.4936,22.4086,22.4241,21500.0
2013-09-05 11:00:00,29.01,29.19,29.01,29.17,18900.0,22.4086,22.5476,22.4086,22.5322,18900.0
2013-09-05 11:30:00,29.15,29.2,29.15,29.18,17400.0,22.5167,22.5554,22.5167,22.5399,17400.0
2013-09-05 12:00:00,29.19,29.2,29.1,29.18,20300.0,22.5476,22.5554,22.4781,22.5399,20300.0
2013-09-05 12:30:00,29.18,29.22,29.17,29.19,16600.0,22.5399,22.5708,22.5322,22.5476,16600.0
2013-09-05 13:00:00,29.19,29.2,29.09,29.18,29800.0,22.5476,22.5554,22.4704,22.5399,29800.0
2013-09-05 13:30:00,29.18,29.26,29.16,29.19,317800.0,22.5399,22.6017,22.5245,22.5476,317800.0
2013-09-05 14:00:00,29.17,29.26,29.16,29.17,25400.0,22.5322,22.6017,22.5245,22.5322,25400.0
2013-09-05 14:30:00,29.18,29.26,29.18,29.26,142500.0,22.5399,22.6017,22.5399,22.6017,142500.0
2013-09-05 15:00:00,29.25,29.27,29.21,29.22,39500.0,22.594,22.6094,22.5631,22.5708,39500.0
2013-09-05 15:30:00,29.23,29.33,29.16,29.21,201000.0,22.5785,22.6558,22.5245,22.5631,201000.0
2013-09-06 09:30:00,29.31,29.43,28.69,28.81,86100.0,22.6403,22.733,22.1614,22.2541,86100.0
2013-09-06 10:00:00,28.79,28.84,28.46,28.8,104700.0,22.2387,22.2773,21.9838,22.2464,104700.0
2013-09-06 10:30:00,28.8,28.82,28.71,28.79,96100.0,22.2464,22.2618,22.1769,22.2387,96100.0
2013-09-06 11:00:00,28.79,28.96,28.78,28.96,78500.0,22.2387,22.37,22.2309,22.37,78500.0
2013-09-06 11:30:00,28.96,29.05,28.92,29.0,83700.0,22.37,22.4395,22.3391,22.4009,83700.0
2013-09-06 12:00:00,29.0,29.0,28.83,28.85,42800.0,22.4009,22.4009,22.2696,22.285,42800.0
2013-09-06 12:30:00,28.85,29.0,28.79,28.98,72400.0,22.285,22.4009,22.2387,22.3854,72400.0
2013-09-06 13:00:00,28.98,29.02,28.98,29.02,53800.0,22.3854,22.4163,22.3854,22.4163,53800.0
2013-09-06 13:30:00,29.0,29.07,28.98,29.07,67400.0,22.4009,22.455,22.3854,22.455,67400.0
2013-09-06 14:00:00,29.07,29.15,29.07,29.14,73000.0,22.455,22.5167,22.455,22.509,73000.0
2013-09-06 14:30:00,29.14,29.15,29.08,29.09,54000.0,22.509,22.5167,22.4627,22.4704,54000.0
2013-09-06 15:00:00,29.1,29.11,29.02,29.07,79500.0,22.4781,22.4858,22.4163,22.455,79500.0
2013-09-06 15:30:00,29.06,29.07,28.97,28.99,163200.0,22.4472,22.455,22.3777,22.3932,163200.0
2013-09-09 09:30:00,29.04,29.2,28.98,29.11,28600.0,22.4318,22.5554,22.3854,22.4858,28600.0
2013-09-09 10:00:00,29.15,29.18,28.93,28.93,35800.0,22.5167,22.5399,22.3468,22.3468,35800.0
2013-09-09 10:30:00,28.95,29.16,28.94,29.16,20600.0,22.3623,22.5245,22.3545,22.5245,20600.0
2013-09-09 11:00:00,29.16,29.22,29.04,29.13,26500.0,22.5245,22.5708,22.4318,22.5013,26500.0
2013-09-09 11:30:00,29.12,29.18,29.08,29.17,21700.0,22.4936,22.5399,22.4627,22.5322,21700.0
2013-09-09 12:00:00,29.18,29.26,29.17,29.18,28200.0,22.5399,22.6017,22.5322,22.5399,28200.0
2013-09-09 12:30:00,29.18,29.2,29.11,29.17,18600.0,22.5399,22.5554,22.4858,22.5322,18600.0
2013-09-09 13:00:00,29.14,29.22,29.1,29.19,26300.0,22.509,22.5708,22.4781,22.5476,26300.0
2013-09-09 13:30:00,29.19,29.26,29.18,29.26,17900.0,22.5476,22.6017,22.5399,22.6017,17900.0
2013-09-09 14:00:00,29.28,29.3,29.24,29.25,22600.0,22.6172,22.6326,22.5863,22.594,22600.0
2013-09-09 14:30:00,29.24,29.3,29.21,29.22,37700.0,22.5863,22.6326,22.5631,22.5708,37700.0
2013-09-09 15:00:00,29.21,29.24,29.18,29.21,43400.0,22.5631,22.5863,22.5399,22.5631,43400.0
2013-09-09 15:30:00,29.21,29.25,29.19,29.24,91700.0,22.5631,22.594,22.5476,22.5863,91700.0
2013-09-10 09:30:00,29.43,29.51,29.36,29.39,31400.0,22.733,22.7948,22.679,22.7021,31400.0
2013-09-10 10:00:00,29.39,29.4,29.29,29.4,22300.0,22.7021,22.7099,22.6249,22.7099,22300.0
2013-09-10 10:30:00,29.41,29.42,29.34,29.36,21600.0,22.7176,22.7253,22.6635,22.679,21600.0
2013-09-10 11:00:00,29.37,29.48,29.34,29.44,16800.0,22.6867,22.7717,22.6635,22.7408,16800.0
2013-09-10 11:30:00,29.43,29.43,29.23,29.31,15700.0,22.733,22.733,22.5785,22.6403,15700.0
2013-09-10 12:00:00,29.32,29.42,29.32,29.36,11500.0,22.6481,22.7253,22.6481,22.679,11500.0
2013-09-10 12:30:00,29.36,29.41,29.35,29.36,20000.0,22.679,22.7176,22.6712,22.679,20000.0
2013-09-10 13:00:00,29.38,29.39,29.3,29.36,11500.0,22.6944,22.7021,22.6326,22.679,11500.0
2013-09-10 13:30:00,29.37,29.44,29.37,29.41,19300.0,22.6867,22.7408,22.6867,22.7176,19300.0
2013-09-10 14:00:00,29.42,29.42,29.29,29.29,46700.0,22.7253,22.7253,22.6249,22.6249,46700.0
2013-09-10 14:30:00,29.3,29.32,29.25,29.29,102100.0,22.6326,22.6481,22.594,22.6249,102100.0
2013-09-10 15:00:00,29.29,29.3,29.27,29.28,33400.0,22.6249,22.6326,22.6094,22.6172,33400.0
2013-09-10 15:30:00,29.29,29.39,29.25,29.38,163400.0,22.6249,22.7021,22.594,22.6944,163400.0
2013-09-11 09:30:00,29.29,29.41,29.17,29.18,32800.0,22.6249,22.7176,22.5322,22.5399,32800.0
2013-09-11 10:00:00,29.18,29.39,29.18,29.29,41000.0,22.5399,22.7021,22.5399,22.6249,41000.0
2013-09-11 10:30:00,29.32,29.37,29.25,29.3,24000.0,22.6481,22.6867,22.594,22.6326,24000.0
2013-09-11 11:00:00,29.29,29.31,29.2,29.24,14400.0,22.6249,22.6403,22.5554,22.5863,14400.0
2013-09-11 11:30:00,29.24,29.3,29.24,29.29,33700.0,22.5863,22.6326,22.5863,22.6249,33700.0
2013-09-11 12:00:00,29.27,29.33,29.26,29.33,8300.0,22.6094,22.6558,22.6017,22.6558,8300.0
2013-09-11 12:30:00,29.34,29.37,29.3,29.36,18700.0,22.6635,22.6867,22.6326,22.679,18700.0
2013-09-11 13:00:00,29.36,29.53,29.35,29.51,119400.0,22.679,22.8103,22.6712,22.7948,119400.0
2013-09-11 13:30:00,29.51,29.56,29.48,29.52,42900.0,22.7948,22.8334,22.7717,22.8026,42900.0
2013-09-11 14:00:00,29.52,29.55,29.47,29.52,51000.0,22.8026,22.8257,22.7639,22.8026,51000.0
2013-09-11 14:30:00,29.52,29.56,29.5,29.53,88900.0,22.8026,22.8334,22.7871,22.8103,88900.0
2013-09-11 15:00:00,29.53,29.57,29.49,29.51,64100.0,22.8103,22.8412,22.7794,22.7948,64100.0
2013-09-11 15:30:00,29.5,29.56,29.42,29.56,180000.0,22.7871,22.8334,22.7253,22.8334,180000.0
2013-09-12 09:30:00,29.55,29.79,29.22,29.79,62000.0,22.8257,23.0111,22.5708,23.0111,62000.0
2013-09-12 10:00:00,29.78,29.81,29.7,29.73,58800.0,23.0034,23.0266,22.9416,22.9648,58800.0
2013-09-12 10:30:00,29.74,30.0,29.74,29.94,77400.0,22.9725,23.1733,22.9725,23.127,77400.0
2013-09-12 11:00:00,29.93,29.98,29.88,29.9,61600.0,23.1193,23.1579,23.0806,23.0961,61600.0
2013-09-12 11:30:00,29.9,29.93,29.86,29.9,81000.0,23.0961,23.1193,23.0652,23.0961,81000.0
2013-09-12 12:00:00,29.89,29.89,29.79,29.82,56700.0,23.0884,23.0884,23.0111,23.0343,56700.0
2013-09-12 12:30:00,29.83,29.92,29.83,29.9,38000.0,23.042,23.1115,23.042,23.0961,38000.0
2013-09-12 13:00:00,29.9,29.95,29.87,29.92,43200.0,23.0961,23.1347,23.0729,23.1115,43200.0
2013-09-12 13:30:00,29.92,29.93,29.83,29.83,73900.0,23.1115,23.1193,23.042,23.042,73900.0
2013-09-12 14:00:00,29.82,29.86,29.82,29.85,52700.0,23.0343,23.0652,23.0343,23.0575,52700.0
2013-09-12 14:30:00,29.83,29.91,29.82,29.9,58700.0,23.042,23.1038,23.0343,23.0961,58700.0
2013-09-12 15:00:00,29.89,29.9,29.81,29.87,71200.0,23.0884,23.0961,23.0266,23.0729,71200.0
2013-09-12 15:30:00,29.87,29.87,29.77,29.8,141500.0,23.0729,23.0729,22.9957,23.0188,141500.0
2013-09-13 09:30:00,29.88,29.98,29.84,29.89,33400.0,23.0806,23.1579,23.0497,23.0884,33400.0
2013-09-13 10:00:00,29.88,29.89,29.64,29.81,66800.0,23.0806,23.0884,22.8952,23.0266,66800.0
2013-09-13 10:30:00,29.8,29.92,29.8,29.86,37600.0,23.0188,23.1115,23.0188,23.0652,37600.0
2013-09-13 11:00:00,29.87,29.91,29.75,29.81,26200.0,23.0729,23.1038,22.9802,23.0266,26200.0
2013-09-13 11:30:00,29.82,29.83,29.7,29.75,17100.0,23.0343,23.042,22.9416,22.9802,17100.0
2013-09-13 12:00:00,29.75,29.76,29.71,29.71,24500.0,22.9802,22.9879,22.9493,22.9493,24500.0
2013-09-13 12:30:00,29.71,29.73,29.69,29.71,14300.0,22.9493,22.9648,22.9339,22.9493,14300.0
2013-09-13 13:00:00,29.71,29.74,29.67,29.69,14500.0,22.9493,22.9725,22.9184,22.9339,14500.0
2013-09-13 13:30:00,29.69,29.74,29.68,29.71,13200.0,22.9339,22.9725,22.9261,22.9493,13200.0
2013-09-13 14:00:00,29.71,29.78,29.7,29.78,18700.0,22.9493,23.0034,22.9416,23.0034,18700.0
2013-09-13 14:30:00,29.78,29.78,29.7,29.71,17600.0,23.0034,23.0034,22.9416,22.9493,17600.0
2013-09-13 15:00:00,29.7,29.78,29.7,29.78,29100.0,22.9416,23.0034,22.9416,23.0034,29100.0
2013-09-13 15:30:00,29.78,29.81,29.73,29.73,137000.0,23.0034,23.0266,22.9648,22.9648,137000.0
2013-09-16 09:30:00,30.0,30.16,29.72,29.87,40900.0,23.1733,23.2969,22.957,23.0729,40900.0
2013-09-16 10:00:00,29.88,30.03,29.79,29.97,31700.0,23.0806,23.1965,23.0111,23.1502,31700.0
2013-09-16 10:30:00,29.98,30.02,29.82,29.85,33700.0,23.1579,23.1888,23.0343,23.0575,33700.0
2013-09-16 11:00:00,29.84,29.89,29.82,29.84,44200.0,23.0497,23.0884,23.0343,23.0497,44200.0
2013-09-16 11:30:00,29.85,29.9,29.84,29.87,30500.0,23.0575,23.0961,23.0497,23.0729,30500.0
2013-09-16 12:00:00,29.87,29.89,29.84,29.89,25800.0,23.0729,23.0884,23.0497,23.0884,25800.0
2013-09-16 12:30:00,29.89,29.92,29.85,29.89,37000.0,23.0884,23.1115,23.0575,23.0884,37000.0
2013-09-16 13:00:00,29.88,29.9,29.87,29.88,17200.0,23.0806,23.0961,23.0729,23.0806,17200.0
2013-09-16 13:30:00,29.87,29.87,29.77,29.84,44300.0,23.0729,23.0729,22.9957,23.0497,44300.0
2013-09-16 14:00:00,29.84,29.9,29.8,29.89,29300.0,23.0497,23.0961,23.0188,23.0884,29300.0
2013-09-16 14:30:00,29.89,29.93,29.86,29.92,31800.0,23.0884,23.1193,23.0652,23.1115,31800.0
2013-09-16 15:00:00,29.92,29.95,29.85,29.86,146100.0,23.1115,23.1347,23.0575,23.0652,146100.0
2013-09-16 15:30:00,29.87,29.91,29.84,29.9,106400.0,23.0729,23.1038,23.0497,23.0961,106400.0
2013-09-17 09:30:00,29.86,29.95,29.73,29.91,34100.0,23.0652,23.1347,22.9648,23.1038,34100.0
2013-09-17 10:00:00,29.88,30.16,29.88,30.14,39800.0,23.0806,23.2969,23.0806,23.2815,39800.0
2013-09-17 10:30:00,30.15,30.19,30.0,30.11,28200.0,23.2892,23.3201,23.1733,23.2583,28200.0
2013-09-17 11:00:00,30.12,30.16,30.02,30.03,24900.0,23.266,23.2969,23.1888,23.1965,24900.0
2013-09-17 11:30:00,30.04,30.07,30.0,30.02,15000.0,23.2042,23.2274,23.1733,23.1888,15000.0
2013-09-17 12:00:00,30.01,30.05,29.99,30.04,20700.0,23.181,23.2119,23.1656,23.2042,20700.0
2013-09-17 12:30:00,30.04,30.09,30.04,30.08,27000.0,23.2042,23.2428,23.2042,23.2351,27000.0
2013-09-17 13:00:00,30.08,30.17,30.04,30.15,23800.0,23.2351,23.3046,23.2042,23.2892,23800.0
2013-09-17 13:30:00,30.16,30.24,30.16,30.19,34300.0,23.2969,23.3587,23.2969,23.3201,34300.0
2013-09-17 14:00:00,30.18,30.23,30.18,30.23,46200.0,23.3124,23.351,23.3124,23.351,46200.0
2013-09-17 14:30:00,30.23,30.3,30.19,30.29,100300.0,23.351,23.4051,23.3201,23.3973,100300.0
2013-09-17 15:00:00,30.28,30.37,30.26,30.35,75100.0,23.3896,23.4591,23.3742,23.4437,75100.0
2013-09-17 15:30:00,30.36,30.47,30.34,30.47,144600.0,23.4514,23.5364,23.436,23.5364,144600.0
2013-09-18 09:30:00,30.39,30.62,30.37,30.51,20200.0,23.4746,23.6522,23.4591,23.5673,20200.0
2013-09-18 10:00:00,30.52,30.53,30.4,30.42,32700.0,23.575,23.5827,23.4823,23.4978,32700.0
2013-09-18 10:30:00,30.43,30.47,30.33,30.33,28500.0,23.5055,23.5364,23.4282,23.4282,28500.0
2013-09-18 11:00:00,30.33,30.35,30.28,30.33,20200.0,23.4282,23.4437,23.3896,23.4282,20200.0
2013-09-18 11:30:00,30.34,30.34,30.24,30.29,26800.0,23.436,23.436,23.3587,23.3973,26800.0
2013-09-18 12:00:00,30.28,30.31,30.26,30.26,23700.0,23.3896,23.4128,23.3742,23.3742,23700.0
2013-09-18 12:30:00,30.25,30.39,30.25,30.38,21300.0,23.3664,23.4746,23.3664,23.4669,21300.0
2013-09-18 13:00:00,30.39,30.41,30.31,30.35,22600.0,23.4746,23.49,23.4128,23.4437,22600.0
2013-09-18 13:30:00,30.35,30.36,30.27,30.29,19800.0,23.4437,23.4514,23.3819,23.3973,19800.0
2013-09-18 14:00:00,30.28,30.62,30.28,30.58,68700.0,23.3896,23.6522,23.3896,23.6213,68700.0
2013-09-18 14:30:00,30.57,30.6,30.46,30.5,105200.0,23.6136,23.6368,23.5286,23.5595,105200.0
2013-09-18 15:00:00,30.5,30.51,30.13,30.13,110100.0,23.5595,23.5673,23.2737,23.2737,110100.0
2013-09-18 15:30:00,30.12,30.21,30.02,30.14,133400.0,23.266,23.3355,23.1888,23.2815,133400.0
2013-09-19 09:30:00,30.22,30.36,29.64,29.72,298000.0,23.3433,23.4514,22.8952,22.957,298000.0
2013-09-19 10:00:00,29.77,30.0,29.68,29.99,169600.0,22.9957,23.1733,22.9261,23.1656,169600.0
2013-09-19 10:30:00,29.97,30.39,29.97,30.21,117800.0,23.1502,23.4746,23.1502,23.3355,117800.0
2013-09-19 11:00:00,30.22,30.22,30.0,30.01,46600.0,23.3433,23.3433,23.1733,23.181,46600.0
2013-09-19 11:30:00,30.01,30.05,29.99,30.03,72400.0,23.181,23.2119,23.1656,23.1965,72400.0
2013-09-19 12:00:00,30.01,30.12,29.99,30.09,44600.0,23.181,23.266,23.1656,23.2428,44600.0
2013-09-19 12:30:00,30.07,30.11,30.06,30.09,35400.0,23.2274,23.2583,23.2197,23.2428,35400.0
2013-09-19 13:00:00,30.09,30.13,30.06,30.11,70200.0,23.2428,23.2737,23.2197,23.2583,70200.0
2013-09-19 13:30:00,30.12,30.13,30.07,30.09,58700.0,23.266,23.2737,23.2274,23.2428,58700.0
2013-09-19 14:00:00,30.09,30.09,29.99,30.0,178700.0,23.2428,23.2428,23.1656,23.1733,178700.0
2013-09-19 14:30:00,30.0,30.05,29.99,30.01,97600.0,23.1733,23.2119,23.1656,23.181,97600.0
2013-09-19 15:00:00,30.02,30.04,29.91,29.95,140100.0,23.1888,23.2042,23.1038,23.1347,140100.0
2013-09-19 15:30:00,29.94,30.04,29.91,30.02,243900.0,23.127,23.2042,23.1038,23.1888,243900.0
2013-09-20 09:30:00,30.11,30.3,29.93,30.27,155300.0,23.2583,23.4051,23.1193,23.3819,155300.0
2013-09-20 10:00:00,30.27,30.28,30.01,30.02,41400.0,23.3819,23.3896,23.181,23.1888,41400.0
2013-09-20 10:30:00,30.03,30.1,30.02,30.08,49900.0,23.1965,23.2506,23.1888,23.2351,49900.0
2013-09-20 11:00:00,30.08,30.29,30.07,30.28,41600.0,23.2351,23.3973,23.2274,23.3896,41600.0
2013-09-20 11:30:00,30.28,30.36,30.27,30.35,40500.0,23.3896,23.4514,23.3819,23.4437,40500.0
2013-09-20 12:00:00,30.35,30.36,30.22,30.32,26800.0,23.4437,23.4514,23.3433,23.4205,26800.0
2013-09-20 12:30:00,30.32,30.47,30.32,30.45,30100.0,23.4205,23.5364,23.4205,23.5209,30100.0
2013-09-20 13:00:00,30.46,30.57,30.45,30.57,47700.0,23.5286,23.6136,23.5209,23.6136,47700.0
2013-09-20 13:30:00,30.56,30.57,30.47,30.47,46500.0,23.6059,23.6136,23.5364,23.5364,46500.0
2013-09-20 14:00:00,30.46,30.51,30.42,30.48,33000.0,23.5286,23.5673,23.4978,23.5441,33000.0
2013-09-20 14:30:00,30.47,30.48,30.38,30.4,60800.0,23.5364,23.5441,23.4669,23.4823,60800.0
2013-09-20 15:00:00,30.39,30.5,30.39,30.45,61800.0,23.4746,23.5595,23.4746,23.5209,61800.0
2013-09-20 15:30:00,30.45,30.51,30.32,30.33,353600.0,23.5209,23.5673,23.4205,23.4282,353600.0
2013-09-23 09:30:00,30.27,30.32,29.78,29.89,85700.0,23.3819,23.4205,23.0034,23.0884,85700.0
2013-09-23 10:00:00,29.88,29.99,29.8,29.96,58700.0,23.0806,23.1656,23.0188,23.1424,58700.0
2013-09-23 10:30:00,29.96,30.07,29.88,29.93,44800.0,23.1424,23.2274,23.0806,23.1193,44800.0
2013-09-23 11:00:00,29.94,30.06,29.88,30.01,41600.0,23.127,23.2197,23.0806,23.181,41600.0
2013-09-23 11:30:00,30.05,30.07,29.91,29.91,25800.0,23.2119,23.2274,23.1038,23.1038,25800.0
2013-09-23 12:00:00,29.9,29.93,29.84,29.92,40600.0,23.0961,23.1193,23.0497,23.1115,40600.0
2013-09-23 12:30:00,29.91,29.94,29.9,29.91,30700.0,23.1038,23.127,23.0961,23.1038,30700.0
2013-09-23 13:00:00,29.9,29.95,29.79,29.93,61200.0,23.0961,23.1347,23.0111,23.1193,61200.0
2013-09-23 13:30:00,29.94,29.97,29.84,29.97,38700.0,23.127,23.1502,23.0497,23.1502,38700.0
2013-09-23 14:00:00,29.98,30.09,29.98,30.04,25200.0,23.1579,23.2428,23.1579,23.2042,25200.0
2013-09-23 14:30:00,30.04,30.24,30.03,30.2,78000.0,23.2042,23.3587,23.1965,23.3278,78000.0
2013-09-23 15:00:00,30.19,30.19,30.05,30.08,53700.0,23.3201,23.3201,23.2119,23.2351,53700.0
2013-09-23 15:30:00,30.08,30.2,30.06,30.06,135200.0,23.2351,23.3278,23.2197,23.2197,135200.0
2013-09-24 09:30:00,30.05,30.33,29.86,30.32,80100.0,23.2119,23.4282,23.0652,23.4205,80100.0
2013-09-24 10:00:00,30.31,30.36,30.26,30.36,66400.0,23.4128,23.4514,23.3742,23.4514,66400.0
2013-09-24 10:30:00,30.35,30.4,30.29,30.4,37700.0,23.4437,23.4823,23.3973,23.4823,37700.0
2013-09-24 11:00:00,30.4,30.52,30.4,30.52,69500.0,23.4823,23.575,23.4823,23.575,69500.0
2013-09-24 11:30:00,30.52,30.57,30.48,30.54,62900.0,23.575,23.6136,23.5441,23.5904,62900.0
2013-09-24 12:00:00,30.54,30.59,30.52,30.59,26000.0,23.5904,23.6291,23.575,23.6291,26000.0
2013-09-24 12:30:00,30.59,30.69,30.58,30.64,31300.0,23.6291,23.7063,23.6213,23.6677,31300.0
2013-09-24 13:00:00,30.64,30.74,30.63,30.74,22200.0,23.6677,23.7449,23.66,23.7449,22200.0
2013-09-24 13:30:00,30.74,30.8,30.71,30.77,32800.0,23.7449,23.7913,23.7218,23.7681,32800.0
2013-09-24 14:00:00,30.77,30.8,30.72,30.73,39100.0,23.7681,23.7913,23.7295,23.7372,39100.0
2013-09-24 14:30:00,30.74,30.83,30.71,30.71,77500.0,23.7449,23.8145,23.7218,23.7218,77500.0
2013-09-24 15:00:00,30.71,30.83,30.69,30.81,87800.0,23.7218,23.8145,23.7063,23.799,87800.0
2013-09-24 15:30:00,30.81,30.9,30.8,30.89,510300.0,23.799,23.8685,23.7913,23.8608,510300.0
2013-09-25 09:30:00,30.99,31.11,30.6,31.03,80800.0,23.938,24.0307,23.6368,23.9689,80800.0
2013-09-25 10:00:00,31.03,31.1,30.85,30.86,90500.0,23.9689,24.023,23.8299,23.8376,90500.0
2013-09-25 10:30:00,30.85,31.04,30.82,31.03,36700.0,23.8299,23.9767,23.8067,23.9689,36700.0
2013-09-25 11:00:00,31.04,31.21,30.98,31.19,61600.0,23.9767,24.108,23.9303,24.0925,61600.0
2013-09-25 11:30:00,31.2,31.31,31.13,31.3,45200.0,24.1003,24.1852,24.0462,24.1775,45200.0
2013-09-25 12:00:00,31.3,31.37,31.15,31.19,66900.0,24.1775,24.2316,24.0616,24.0925,66900.0
2013-09-25 12:30:00,31.19,31.28,31.18,31.28,44500.0,24.0925,24.1621,24.0848,24.1621,44500.0
2013-09-25 13:00:00,31.28,31.31,31.22,31.31,66700.0,24.1621,24.1852,24.1157,24.1852,66700.0
2013-09-25 13:30:00,31.31,31.36,31.24,31.32,104400.0,24.1852,24.2238,24.1312,24.193,104400.0
2013-09-25 14:00:00,31.32,31.44,31.31,31.43,120200.0,24.193,24.2856,24.1852,24.2779,120200.0
2013-09-25 14:30:00,31.42,31.46,31.37,31.37,80400.0,24.2702,24.3011,24.2316,24.2316,80400.0
2013-09-25 15:00:00,31.37,31.5,31.34,31.48,173800.0,24.2316,24.332,24.2084,24.3165,173800.0
2013-09-25 15:30:00,31.49,31.53,31.43,31.47,338500.0,24.3243,24.3552,24.2779,24.3088,338500.0
2013-09-26 09:30:00,31.46,31.74,31.46,31.62,54800.0,24.3011,24.5174,24.3011,24.4247,54800.0
2013-09-26 10:00:00,31.61,31.7,31.57,31.61,59300.0,24.417,24.4865,24.3861,24.417,59300.0
2013-09-26 10:30:00,31.61,31.65,31.54,31.57,114600.0,24.417,24.4479,24.3629,24.3861,114600.0
2013-09-26 11:00:00,31.55,31.55,31.35,31.45,87600.0,24.3706,24.3706,24.2161,24.2934,87600.0
2013-09-26 11:30:00,31.45,31.52,31.41,31.46,88400.0,24.2934,24.3474,24.2625,24.3011,88400.0
2013-09-26 12:00:00,31.47,31.47,31.41,31.45,29400.0,24.3088,24.3088,24.2625,24.2934,29400.0
2013-09-26 12:30:00,31.46,31.49,31.37,31.39,25600.0,24.3011,24.3243,24.2316,24.247,25600.0
2013-09-26 13:00:00,31.38,31.47,31.38,31.42,26200.0,24.2393,24.3088,24.2393,24.2702,26200.0
2013-09-26 13:30:00,31.42,31.44,31.34,31.4,44200.0,24.2702,24.2856,24.2084,24.2547,44200.0
2013-09-26 14:00:00,31.4,31.46,31.36,31.43,89600.0,24.2547,24.3011,24.2238,24.2779,89600.0
2013-09-26 14:30:00,31.44,31.47,31.42,31.44,73700.0,24.2856,24.3088,24.2702,24.2856,73700.0
2013-09-26 15:00:00,31.44,31.51,31.42,31.5,135000.0,24.2856,24.3397,24.2702,24.332,135000.0
2013-09-26 15:30:00,31.5,31.52,31.45,31.5,161900.0,24.332,24.3474,24.2934,24.332,161900.0
2013-09-27 09:30:00,31.37,31.52,31.16,31.5,51500.0,24.2316,24.3474,24.0694,24.332,51500.0
2013-09-27 10:00:00,31.51,31.72,31.49,31.72,45900.0,24.3397,24.5019,24.3243,24.5019,45900.0
2013-09-27 10:30:00,31.69,31.84,31.68,31.81,55900.0,24.4788,24.5946,24.471,24.5714,55900.0
2013-09-27 11:00:00,31.83,31.85,31.71,31.72,36900.0,24.5869,24.6023,24.4942,24.5019,36900.0
2013-09-27 11:30:00,31.72,31.75,31.64,31.66,30100.0,24.5019,24.5251,24.4401,24.4556,30100.0
2013-09-27 12:00:00,31.66,31.71,31.64,31.66,27600.0,24.4556,24.4942,24.4401,24.4556,27600.0
2013-09-27 12:30:00,31.67,31.73,31.67,31.71,39200.0,24.4633,24.5097,24.4633,24.4942,39200.0
2013-09-27 13:00:00,31.7,31.72,31.68,31.7,51700.0,24.4865,24.5019,24.471,24.4865,51700.0
2013-09-27 13:30:00,31.7,31.79,31.69,31.77,59700.0,24.4865,24.556,24.4788,24.5406,59700.0
2013-09-27 14:00:00,31.77,31.81,31.71,31.71,30800.0,24.5406,24.5714,24.4942,24.4942,30800.0
2013-09-27 14:30:00,31.7,31.76,31.68,31.73,50700.0,24.4865,24.5328,24.471,24.5097,50700.0
2013-09-27 15:00:00,31.73,31.77,31.69,31.76,66500.0,24.5097,24.5406,24.4788,24.5328,66500.0
2013-09-27 15:30:00,31.76,31.8,31.72,31.75,156000.0,24.5328,24.5637,24.5019,24.5251,156000.0
2013-09-30 09:30:00,31.42,31.52,31.16,31.45,39800.0,24.2702,24.3474,24.0694,24.2934,39800.0
2013-09-30 10:00:00,31.45,31.55,31.42,31.51,33300.0,24.2934,24.3706,24.2702,24.3397,33300.0
2013-09-30 10:30:00,31.51,31.64,31.45,31.59,51200.0,24.3397,24.4401,24.2934,24.4015,51200.0
2013-09-30 11:00:00,31.6,31.68,31.53,31.66,32000.0,24.4092,24.471,24.3552,24.4556,32000.0
2013-09-30 11:30:00,31.66,31.78,31.65,31.76,25400.0,24.4556,24.5483,24.4479,24.5328,25400.0
2013-09-30 12:00:00,31.75,31.76,31.7,31.75,41300.0,24.5251,24.5328,24.4865,24.5251,41300.0
2013-09-30 12:30:00,31.74,31.83,31.74,31.8,21000.0,24.5174,24.5869,24.5174,24.5637,21000.0
2013-09-30 13:00:00,31.8,31.88,31.8,31.87,24400.0,24.5637,24.6255,24.5637,24.6178,24400.0
2013-09-30 13:30:00,31.88,31.93,31.82,31.84,25200.0,24.6255,24.6641,24.5792,24.5946,25200.0
2013-09-30 14:00:00,31.86,31.96,31.84,31.95,43100.0,24.6101,24.6873,24.5946,24.6796,43100.0
2013-09-30 14:30:00,31.94,31.98,31.9,31.92,48800.0,24.6719,24.7028,24.641,24.6564,48800.0
2013-09-30 15:00:00,31.93,31.94,31.81,31.88,67500.0,24.6641,24.6719,24.5714,24.6255,67500.0
2013-09-30 15:30:00,31.89,31.97,31.84,31.94,180900.0,24.6332,24.695,24.5946,24.6719,180900.0
2013-10-01 09:30:00,32.02,32.49,31.89,32.37,83900.0,24.7337,25.0967,24.6332,25.004,83900.0
2013-10-01 10:00:00,32.36,32.59,32.29,32.47,180100.0,24.9963,25.174,24.9422,25.0813,180100.0
2013-10-01 10:30:00,32.48,32.61,32.48,32.49,113600.0,25.089,25.1894,25.089,25.0967,113600.0
2013-10-01 11:00:00,32.48,32.75,32.48,32.6,102100.0,25.089,25.2975,25.089,25.1817,102100.0
2013-10-01 11:30:00,32.61,32.74,32.58,32.62,70500.0,25.1894,25.2898,25.1662,25.1971,70500.0
2013-10-01 12:00:00,32.61,32.79,32.61,32.77,59800.0,25.1894,25.3284,25.1894,25.313,59800.0
2013-10-01 12:30:00,32.76,32.76,32.68,32.7,35500.0,25.3053,25.3053,25.2435,25.2589,35500.0
2013-10-01 13:00:00,32.68,32.71,32.61,32.61,54300.0,25.2435,25.2666,25.1894,25.1894,54300.0
2013-10-01 13:30:00,32.62,32.72,32.53,32.71,50000.0,25.1971,25.2744,25.1276,25.2666,50000.0
2013-10-01 14:00:00,32.71,32.73,32.58,32.59,44800.0,25.2666,25.2821,25.1662,25.174,44800.0
2013-10-01 14:30:00,32.6,32.66,32.48,32.64,57400.0,25.1817,25.228,25.089,25.2126,57400.0
2013-10-01 15:00:00,32.64,32.81,32.62,32.73,110600.0,25.2126,25.3439,25.1971,25.2821,110600.0
2013-10-01 15:30:00,32.74,32.81,32.72,32.79,236500.0,25.2898,25.3439,25.2744,25.3284,236500.0
2013-10-02 09:30:00,32.65,32.67,32.45,32.55,55300.0,25.2203,25.2358,25.0658,25.1431,55300.0
2013-10-02 10:00:00,32.55,32.6,32.45,32.56,55500.0,25.1431,25.1817,25.0658,25.1508,55500.0
2013-10-02 10:30:00,32.53,32.78,32.52,32.71,70000.0,25.1276,25.3207,25.1199,25.2666,70000.0
2013-10-02 11:00:00,32.71,32.72,32.46,32.5,106700.0,25.2666,25.2744,25.0735,25.1044,106700.0
2013-10-02 11:30:00,32.5,32.66,32.5,32.62,98400.0,25.1044,25.228,25.1044,25.1971,98400.0
2013-10-02 12:00:00,32.62,32.67,32.57,32.65,53700.0,25.1971,25.2358,25.1585,25.2203,53700.0
2013-10-02 12:30:00,32.66,32.99,32.66,32.97,157200.0,25.228,25.4829,25.228,25.4675,157200.0
2013-10-02 13:00:00,32.97,33.0,32.81,32.94,62700.0,25.4675,25.4907,25.3439,25.4443,62700.0
2013-10-02 13:30:00,32.95,32.97,32.86,32.91,73600.0,25.452,25.4675,25.3825,25.4211,73600.0
2013-10-02 14:00:00,32.92,33.0,32.91,32.99,53600.0,25.4289,25.4907,25.4211,25.4829,53600.0
2013-10-02 14:30:00,32.98,33.01,32.92,32.93,68000.0,25.4752,25.4984,25.4289,25.4366,68000.0
2013-10-02 15:00:00,32.93,32.93,32.87,32.89,87200.0,25.4366,25.4366,25.3902,25.4057,87200.0
2013-10-02 15:30:00,32.9,32.98,32.89,32.98,230300.0,25.4134,25.4752,25.4057,25.4752,230300.0
2013-10-03 09:30:00,32.95,32.95,32.65,32.89,69900.0,25.452,25.452,25.2203,25.4057,69900.0
2013-10-03 10:00:00,32.86,32.93,32.61,32.92,71500.0,25.3825,25.4366,25.1894,25.4289,71500.0
2013-10-03 10:30:00,32.91,32.93,32.83,32.9,37000.0,25.4211,25.4366,25.3593,25.4134,37000.0
2013-10-03 11:00:00,32.89,32.98,32.76,32.79,31500.0,25.4057,25.4752,25.3053,25.3284,31500.0
2013-10-03 11:30:00,32.79,32.85,32.66,32.66,108900.0,25.3284,25.3748,25.228,25.228,108900.0
2013-10-03 12:00:00,32.68,32.7,32.58,32.61,24100.0,25.2435,25.2589,25.1662,25.1894,24100.0
2013-10-03 12:30:00,32.62,32.63,32.48,32.59,152400.0,25.1971,25.2049,25.089,25.174,152400.0
2013-10-03 13:00:00,32.59,32.67,32.57,32.67,112600.0,25.174,25.2358,25.1585,25.2358,112600.0
2013-10-03 13:30:00,32.68,32.68,32.56,32.61,41300.0,25.2435,25.2435,25.1508,25.1894,41300.0
2013-10-03 14:00:00,32.63,32.63,32.54,32.61,38200.0,25.2049,25.2049,25.1353,25.1894,38200.0
2013-10-03 14:30:00,32.62,32.65,32.52,32.63,58400.0,25.1971,25.2203,25.1199,25.2049,58400.0
2013-10-03 15:00:00,32.62,32.64,32.5,32.57,94100.0,25.1971,25.2126,25.1044,25.1585,94100.0
2013-10-03 15:30:00,32.58,32.58,32.47,32.51,210200.0,25.1662,25.1662,25.0813,25.1122,210200.0
2013-10-04 09:30:00,32.54,32.72,32.45,32.62,35200.0,25.1353,25.2744,25.0658,25.1971,35200.0
2013-10-04 10:00:00,32.62,32.69,32.53,32.6,67800.0,25.1971,25.2512,25.1276,25.1817,67800.0
2013-10-04 10:30:00,32.6,32.82,32.6,32.8,24000.0,25.1817,25.3516,25.1817,25.3362,24000.0
2013-10-04 11:00:00,32.79,32.84,32.75,32.84,13400.0,25.3284,25.3671,25.2975,25.3671,13400.0
2013-10-04 11:30:00,32.83,32.9,32.82,32.85,10400.0,25.3593,25.4134,25.3516,25.3748,10400.0
2013-10-04 12:00:00,32.85,32.91,32.82,32.88,42900.0,25.3748,25.4211,25.3516,25.398,42900.0
2013-10-04 12:30:00,32.89,32.91,32.79,32.84,16300.0,25.4057,25.4211,25.3284,25.3671,16300.0
2013-10-04 13:00:00,32.85,32.87,32.82,32.87,14200.0,25.3748,25.3902,25.3516,25.3902,14200.0
2013-10-04 13:30:00,32.86,32.86,32.82,32.82,12600.0,25.3825,25.3825,25.3516,25.3516,12600.0
2013-10-04 14:00:00,32.81,32.89,32.81,32.86,26300.0,25.3439,25.4057,25.3439,25.3825,26300.0
2013-10-04 14:30:00,32.87,32.95,32.86,32.93,31000.0,25.3902,25.452,25.3825,25.4366,31000.0
2013-10-04 15:00:00,32.93,32.96,32.89,32.89,51100.0,25.4366,25.4598,25.4057,25.4057,51100.0
2013-10-04 15:30:00,32.89,32.95,32.85,32.9,154700.0,25.4057,25.452,25.3748,25.4134,154700.0
2013-10-07 09:30:00,32.7,32.71,32.46,32.62,84900.0,25.2589,25.2666,25.0735,25.1971,84900.0
2013-10-07 10:00:00,32.63,32.77,32.61,32.7,51700.0,25.2049,25.313,25.1894,25.2589,51700.0
2013-10-07 10:30:00,32.71,32.79,32.64,32.69,28200.0,25.2666,25.3284,25.2126,25.2512,28200.0
2013-10-07 11:00:00,32.66,32.69,32.56,32.58,22200.0,25.228,25.2512,25.1508,25.1662,22200.0
2013-10-07 11:30:00,32.59,32.65,32.54,32.55,18500.0,25.174,25.2203,25.1353,25.1431,18500.0
2013-10-07 12:00:00,32.55,32.62,32.53,32.55,17200.0,25.1431,25.1971,25.1276,25.1431,17200.0
2013-10-07 12:30:00,32.54,32.6,32.52,32.53,21300.0,25.1353,25.1817,25.1199,25.1276,21300.0
2013-10-07 13:00:00,32.54,32.63,32.54,32.61,15300.0,25.1353,25.2049,25.1353,25.1894,15300.0
2013-10-07 13:30:00,32.6,32.63,32.54,32.62,26200.0,25.1817,25.2049,25.1353,25.1971,26200.0
2013-10-07 14:00:00,32.62,32.65,32.43,32.51,53600.0,25.1971,25.2203,25.0504,25.1122,53600.0
2013-10-07 14:30:00,32.51,32.51,32.44,32.48,42100.0,25.1122,25.1122,25.0581,25.089,42100.0
2013-10-07 15:00:00,32.48,32.48,32.37,32.38,66000.0,25.089,25.089,25.004,25.0117,66000.0
2013-10-07 15:30:00,32.39,32.4,32.25,32.25,201000.0,25.0195,25.0272,24.9113,24.9113,201000.0
2013-10-08 09:30:00,32.35,32.48,32.25,32.4,72500.0,24.9886,25.089,24.9113,25.0272,72500.0
2013-10-08 10:00:00,32.45,32.56,32.42,32.51,77600.0,25.0658,25.1508,25.0426,25.1122,77600.0
2013-10-08 10:30:00,32.5,32.53,32.4,32.46,40900.0,25.1044,25.1276,25.0272,25.0735,40900.0
2013-10-08 11:00:00,32.43,32.46,32.32,32.4,69600.0,25.0504,25.0735,24.9654,25.0272,69600.0
2013-10-08 11:30:00,32.38,32.38,32.29,32.31,51200.0,25.0117,25.0117,24.9422,24.9577,51200.0
2013-10-08 12:00:00,32.32,32.39,32.27,32.37,38400.0,24.9654,25.0195,24.9268,25.004,38400.0
2013-10-08 12:30:00,32.39,32.39,32.31,32.33,26800.0,25.0195,25.0195,24.9577,24.9731,26800.0
2013-10-08 13:00:00,32.34,32.37,32.28,32.34,27200.0,24.9808,25.004,24.9345,24.9808,27200.0
2013-10-08 13:30:00,32.35,32.38,32.32,32.35,29900.0,24.9886,25.0117,24.9654,24.9886,29900.0
2013-10-08 14:00:00,32.35,32.36,32.24,32.36,90500.0,24.9886,24.9963,24.9036,24.9963,90500.0
2013-10-08 14:30:00,32.35,32.36,32.28,32.34,270800.0,24.9886,24.9963,24.9345,24.9808,270800.0
2013-10-08 15:00:00,32.33,32.39,32.3,32.37,55000.0,24.9731,25.0195,24.9499,25.004,55000.0
2013-10-08 15:30:00,32.37,32.41,32.23,32.27,142400.0,25.004,25.0349,24.8959,24.9268,142400.0
2013-10-09 09:30:00,32.21,32.42,32.14,32.3,80900.0,24.8804,25.0426,24.8264,24.9499,80900.0
2013-10-09 10:00:00,32.3,32.43,32.2,32.28,63900.0,24.9499,25.0504,24.8727,24.9345,63900.0
2013-10-09 10:30:00,32.27,32.4,32.24,32.24,111000.0,24.9268,25.0272,24.9036,24.9036,111000.0
2013-10-09 11:00:00,32.25,32.25,32.15,32.2,122200.0,24.9113,24.9113,24.8341,24.8727,122200.0
2013-10-09 11:30:00,32.2,32.22,32.13,32.19,98500.0,24.8727,24.8882,24.8186,24.865,98500.0
2013-10-09 12:00:00,32.2,32.21,32.16,32.2,68200.0,24.8727,24.8804,24.8418,24.8727,68200.0
2013-10-09 12:30:00,32.2,32.21,32.15,32.17,42000.0,24.8727,24.8804,24.8341,24.8495,42000.0
2013-10-09 13:00:00,32.18,32.21,32.16,32.17,95300.0,24.8573,24.8804,24.8418,24.8495,95300.0
2013-10-09 13:30:00,32.18,32.2,32.14,32.2,31900.0,24.8573,24.8727,24.8264,24.8727,31900.0
2013-10-09 14:00:00,32.2,32.21,32.15,32.18,112800.0,24.8727,24.8804,24.8341,24.8573,112800.0
2013-10-09 14:30:00,32.18,32.26,32.17,32.25,269900.0,24.8573,24.919,24.8495,24.9113,269900.0
2013-10-09 15:00:00,32.25,32.26,32.19,32.25,71000.0,24.9113,24.919,24.865,24.9113,71000.0
2013-10-09 15:30:00,32.25,32.29,32.09,32.18,245100.0,24.9113,24.9422,24.7877,24.8573,245100.0
2013-10-10 09:30:00,32.41,32.65,32.33,32.57,137300.0,25.0349,25.2203,24.9731,25.1585,137300.0
2013-10-10 10:00:00,32.57,32.66,32.56,32.62,81200.0,25.1585,25.228,25.1508,25.1971,81200.0
2013-10-10 10:30:00,32.61,32.75,32.59,32.69,54400.0,25.1894,25.2975,25.174,25.2512,54400.0
2013-10-10 11:00:00,32.68,32.68,32.52,32.59,75800.0,25.2435,25.2435,25.1199,25.174,75800.0
2013-10-10 11:30:00,32.59,32.63,32.55,32.58,74300.0,25.174,25.2049,25.1431,25.1662,74300.0
2013-10-10 12:00:00,32.59,32.74,32.58,32.73,35200.0,25.174,25.2898,25.1662,25.2821,35200.0
2013-10-10 12:30:00,32.74,32.8,32.73,32.75,35800.0,25.2898,25.3362,25.2821,25.2975,35800.0
2013-10-10 13:00:00,32.76,32.88,32.73,32.85,59500.0,25.3053,25.398,25.2821,25.3748,59500.0
2013-10-10 13:30:00,32.86,32.95,32.81,32.94,47200.0,25.3825,25.452,25.3439,25.4443,47200.0
2013-10-10 14:00:00,32.95,33.0,32.95,32.98,109500.0,25.452,25.4907,25.452,25.4752,109500.0
2013-10-10 14:30:00,32.98,32.99,32.95,32.96,73300.0,25.4752,25.4829,25.452,25.4598,73300.0
2013-10-10 15:00:00,32.97,33.06,32.96,33.06,144000.0,25.4675,25.537,25.4598,25.537,144000.0
2013-10-10 15:30:00,33.06,33.1,33.0,33.06,267600.0,25.537,25.5679,25.4907,25.537,267600.0
2013-10-11 09:30:00,33.04,33.1,32.83,32.85,47200.0,25.5216,25.5679,25.3593,25.3748,47200.0
2013-10-11 10:00:00,32.88,33.07,32.86,33.04,62800.0,25.398,25.5447,25.3825,25.5216,62800.0
2013-10-11 10:30:00,33.05,33.24,33.04,33.22,64500.0,25.5293,25.676,25.5216,25.6606,64500.0
2013-10-11 11:00:00,33.22,33.33,33.18,33.26,35300.0,25.6606,25.7456,25.6297,25.6915,35300.0
2013-10-11 11:30:00,33.26,33.47,33.26,33.46,48900.0,25.6915,25.8537,25.6915,25.846,48900.0
2013-10-11 12:00:00,33.46,33.65,33.45,33.61,68800.0,25.846,25.9927,25.8383,25.9618,68800.0
2013-10-11 12:30:00,33.61,33.74,33.61,33.74,46200.0,25.9618,26.0623,25.9618,26.0623,46200.0
2013-10-11 13:00:00,33.73,33.77,33.64,33.7,28900.0,26.0545,26.0854,25.985,26.0314,28900.0
2013-10-11 13:30:00,33.68,33.75,33.64,33.75,27800.0,26.0159,26.07,25.985,26.07,27800.0
2013-10-11 14:00:00,33.72,33.77,33.68,33.77,38300.0,26.0468,26.0854,26.0159,26.0854,38300.0
2013-10-11 14:30:00,33.76,33.81,33.74,33.81,41600.0,26.0777,26.1163,26.0623,26.1163,41600.0
2013-10-11 15:00:00,33.81,33.82,33.77,33.81,71300.0,26.1163,26.1241,26.0854,26.1163,71300.0
2013-10-11 15:30:00,33.81,33.98,33.81,33.97,191200.0,26.1163,26.2477,26.1163,26.2399,191200.0
2013-10-14 09:30:00,33.7,34.05,33.42,33.99,109800.0,26.0314,26.3017,25.8151,26.2554,109800.0
2013-10-14 10:00:00,34.0,34.04,33.89,33.92,90500.0,26.2631,26.294,26.1781,26.2013,90500.0
2013-10-14 10:30:00,33.93,34.1,33.92,34.03,111500.0,26.209,26.3403,26.2013,26.2863,111500.0
2013-10-14 11:00:00,34.04,34.04,33.84,33.86,96200.0,26.294,26.294,26.1395,26.155,96200.0
2013-10-14 11:30:00,33.9,33.93,33.83,33.86,282000.0,26.1859,26.209,26.1318,26.155,282000.0
2013-10-14 12:00:00,33.85,33.88,33.78,33.82,81300.0,26.1472,26.1704,26.0932,26.1241,81300.0
2013-10-14 12:30:00,33.83,33.85,33.71,33.75,44500.0,26.1318,26.1472,26.0391,26.07,44500.0
2013-10-14 13:00:00,33.76,33.91,33.75,33.9,57300.0,26.0777,26.1936,26.07,26.1859,57300.0
2013-10-14 13:30:00,33.89,33.96,33.89,33.95,34900.0,26.1781,26.2322,26.1781,26.2245,34900.0
2013-10-14 14:00:00,33.96,34.0,33.95,33.99,60100.0,26.2322,26.2631,26.2245,26.2554,60100.0
2013-10-14 14:30:00,33.99,34.0,33.92,33.95,47100.0,26.2554,26.2631,26.2013,26.2245,47100.0
2013-10-14 15:00:00,33.95,34.0,33.91,33.97,78500.0,26.2245,26.2631,26.1936,26.2399,78500.0
2013-10-14 15:30:00,33.98,33.98,33.86,33.9,203400.0,26.2477,26.2477,26.155,26.1859,203400.0
2013-10-15 09:30:00,33.74,33.84,33.65,33.77,160700.0,26.0623,26.1395,25.9927,26.0854,160700.0
2013-10-15 10:00:00,33.76,34.0,33.74,33.93,40300.0,26.0777,26.2631,26.0623,26.209,40300.0
2013-10-15 10:30:00,33.94,33.97,33.81,33.83,124700.0,26.2168,26.2399,26.1163,26.1318,124700.0
2013-10-15 11:00:00,33.83,33.95,33.82,33.91,41500.0,26.1318,26.2245,26.1241,26.1936,41500.0
2013-10-15 11:30:00,33.9,33.92,33.82,33.83,16700.0,26.1859,26.2013,26.1241,26.1318,16700.0
2013-10-15 12:00:00,33.82,33.83,33.7,33.75,18300.0,26.1241,26.1318,26.0314,26.07,18300.0
2013-10-15 12:30:00,33.74,33.77,33.62,33.65,93600.0,26.0623,26.0854,25.9696,25.9927,93600.0
2013-10-15 13:00:00,33.65,33.68,33.6,33.61,37900.0,25.9927,26.0159,25.9541,25.9618,37900.0
2013-10-15 13:30:00,33.62,33.66,33.59,33.62,39800.0,25.9696,26.0005,25.9464,25.9696,39800.0
2013-10-15 14:00:00,33.62,33.67,33.59,33.59,53400.0,25.9696,26.0082,25.9464,25.9464,53400.0
2013-10-15 14:30:00,33.59,33.65,33.5,33.65,147900.0,25.9464,25.9927,25.8769,25.9927,147900.0
2013-10-15 15:00:00,33.66,33.75,33.65,33.67,164800.0,26.0005,26.07,25.9927,26.0082,164800.0
2013-10-15 15:30:00,33.66,33.66,33.49,33.49,245100.0,26.0005,26.0005,25.8692,25.8692,245100.0
2013-10-16 09:30:00,33.63,34.03,33.63,34.0,47600.0,25.9773,26.2863,25.9773,26.2631,47600.0
2013-10-16 10:00:00,34.0,34.18,33.97,34.16,147200.0,26.2631,26.4021,26.2399,26.3867,147200.0
2013-10-16 10:30:00,34.17,34.24,34.09,34.13,82500.0,26.3944,26.4485,26.3326,26.3635,82500.0
2013-10-16 11:00:00,34.11,34.16,34.09,34.13,195300.0,26.3481,26.3867,26.3326,26.3635,195300.0
2013-10-16 11:30:00,34.13,34.15,34.05,34.13,132900.0,26.3635,26.379,26.3017,26.3635,132900.0
2013-10-16 12:00:00,34.13,34.21,34.11,34.18,196900.0,26.3635,26.4253,26.3481,26.4021,196900.0
2013-10-16 12:30:00,34.16,34.26,34.14,34.25,24400.0,26.3867,26.4639,26.3712,26.4562,24400.0
2013-10-16 13:00:00,34.25,34.32,34.2,34.23,57000.0,26.4562,26.5103,26.4176,26.4408,57000.0
2013-10-16 13:30:00,34.22,34.31,34.22,34.22,154300.0,26.433,26.5026,26.433,26.433,154300.0
2013-10-16 14:00:00,34.22,34.23,34.12,34.13,68600.0,26.433,26.4408,26.3558,26.3635,68600.0
2013-10-16 14:30:00,34.12,34.19,34.12,34.19,30500.0,26.3558,26.4099,26.3558,26.4099,30500.0
2013-10-16 15:00:00,34.19,34.23,34.16,34.2,98100.0,26.4099,26.4408,26.3867,26.4176,98100.0
2013-10-16 15:30:00,34.19,34.32,34.19,34.31,296000.0,26.4099,26.5103,26.4099,26.5026,296000.0
2013-10-17 09:30:00,34.03,34.24,33.31,33.65,155000.0,26.2863,26.4485,25.7301,25.9927,155000.0
2013-10-17 10:00:00,33.62,33.75,33.51,33.52,384900.0,25.9696,26.07,25.8846,25.8923,384900.0
2013-10-17 10:30:00,33.53,33.65,33.5,33.6,91300.0,25.9001,25.9927,25.8769,25.9541,91300.0
2013-10-17 11:00:00,33.63,33.76,33.63,33.76,59100.0,25.9773,26.0777,25.9773,26.0777,59100.0
2013-10-17 11:30:00,33.76,33.88,33.72,33.8,86700.0,26.0777,26.1704,26.0468,26.1086,86700.0
2013-10-17 12:00:00,33.81,33.96,33.81,33.95,79400.0,26.1163,26.2322,26.1163,26.2245,79400.0
2013-10-17 12:30:00,33.94,34.07,33.92,34.05,72500.0,26.2168,26.3172,26.2013,26.3017,72500.0
2013-10-17 13:00:00,34.05,34.14,34.04,34.08,122400.0,26.3017,26.3712,26.294,26.3249,122400.0
2013-10-17 13:30:00,34.07,34.13,33.97,34.0,87200.0,26.3172,26.3635,26.2399,26.2631,87200.0
2013-10-17 14:00:00,34.0,34.01,33.93,33.93,110600.0,26.2631,26.2708,26.209,26.209,110600.0
2013-10-17 14:30:00,33.93,33.95,33.69,33.7,109200.0,26.209,26.2245,26.0236,26.0314,109200.0
2013-10-17 15:00:00,33.71,33.76,33.7,33.71,116100.0,26.0391,26.0777,26.0314,26.0391,116100.0
2013-10-17 15:30:00,33.7,34.02,33.69,33.97,343300.0,26.0314,26.2785,26.0236,26.2399,343300.0
2013-10-18 09:30:00,34.25,34.26,33.97,34.03,103600.0,26.4562,26.4639,26.2399,26.2863,103600.0
2013-10-18 10:00:00,34.02,34.07,33.96,34.05,123000.0,26.2785,26.3172,26.2322,26.3017,123000.0
2013-10-18 10:30:00,34.04,34.08,33.98,34.0,45800.0,26.294,26.3249,26.2477,26.2631,45800.0
2013-10-18 11:00:00,34.01,34.05,33.99,34.0,68700.0,26.2708,26.3017,26.2554,26.2631,68700.0
2013-10-18 11:30:00,34.01,34.08,33.99,34.05,95900.0,26.2708,26.3249,26.2554,26.3017,95900.0
2013-10-18 12:00:00,34.05,34.13,34.05,34.09,38700.0,26.3017,26.3635,26.3017,26.3326,38700.0
2013-10-18 12:30:00,34.09,34.11,34.08,34.09,43500.0,26.3326,26.3481,26.3249,26.3326,43500.0
2013-10-18 13:00:00,34.1,34.11,34.08,34.1,66400.0,26.3403,26.3481,26.3249,26.3403,66400.0
2013-10-18 13:30:00,34.1,34.11,34.09,34.11,85200.0,26.3403,26.3481,26.3326,26.3481,85200.0
2013-10-18 14:00:00,34.11,34.19,34.09,34.15,82900.0,26.3481,26.4099,26.3326,26.379,82900.0
2013-10-18 14:30:00,34.15,34.2,33.98,33.99,89900.0,26.379,26.4176,26.2477,26.2554,89900.0
2013-10-18 15:00:00,34.0,34.09,33.98,34.05,137100.0,26.2631,26.3326,26.2477,26.3017,137100.0
2013-10-18 15:30:00,34.05,34.09,33.98,34.09,230800.0,26.3017,26.3326,26.2477,26.3326,230800.0
2013-10-21 09:30:00,34.18,34.35,33.7,34.33,169700.0,26.4021,26.5335,26.0314,26.518,169700.0
2013-10-21 10:00:00,34.29,34.44,34.23,34.33,115400.0,26.4871,26.603,26.4408,26.518,115400.0
2013-10-21 10:30:00,34.35,34.37,34.24,34.27,48900.0,26.5335,26.5489,26.4485,26.4717,48900.0
2013-10-21 11:00:00,34.31,34.33,34.25,34.33,27600.0,26.5026,26.518,26.4562,26.518,27600.0
2013-10-21 11:30:00,34.33,34.33,34.24,34.29,40200.0,26.518,26.518,26.4485,26.4871,40200.0
2013-10-21 12:00:00,34.29,34.31,34.22,34.31,36700.0,26.4871,26.5026,26.433,26.5026,36700.0
2013-10-21 12:30:00,34.31,34.39,34.3,34.35,105400.0,26.5026,26.5644,26.4948,26.5335,105400.0
2013-10-21 13:00:00,34.35,34.36,34.31,34.35,27300.0,26.5335,26.5412,26.5026,26.5335,27300.0
2013-10-21 13:30:00,34.35,34.36,34.25,34.29,34300.0,26.5335,26.5412,26.4562,26.4871,34300.0
2013-10-21 14:00:00,34.29,34.31,34.19,34.22,36200.0,26.4871,26.5026,26.4099,26.433,36200.0
2013-10-21 14:30:00,34.22,34.23,34.15,34.19,48400.0,26.433,26.4408,26.379,26.4099,48400.0
2013-10-21 15:00:00,34.19,34.22,34.14,34.16,83300.0,26.4099,26.433,26.3712,26.3867,83300.0
2013-10-21 15:30:00,34.16,34.23,34.14,34.19,123100.0,26.3867,26.4408,26.3712,26.4099,123100.0
2013-10-22 09:30:00,34.23,34.3,34.04,34.23,44300.0,26.4408,26.4948,26.294,26.4408,44300.0
2013-10-22 10:00:00,34.26,34.37,34.21,34.33,41400.0,26.4639,26.5489,26.4253,26.518,41400.0
2013-10-22 10:30:00,34.33,34.33,34.17,34.2,42400.0,26.518,26.518,26.3944,26.4176,42400.0
2013-10-22 11:00:00,34.2,34.25,34.12,34.16,82200.0,26.4176,26.4562,26.3558,26.3867,82200.0
2013-10-22 11:30:00,34.16,34.19,34.05,34.19,41500.0,26.3867,26.4099,26.3017,26.4099,41500.0
2013-10-22 12:00:00,34.19,34.21,34.14,34.19,34500.0,26.4099,26.4253,26.3712,26.4099,34500.0
2013-10-22 12:30:00,34.19,34.2,34.08,34.08,85400.0,26.4099,26.4176,26.3249,26.3249,85400.0
2013-10-22 13:00:00,34.08,34.13,34.08,34.08,36600.0,26.3249,26.3635,26.3249,26.3249,36600.0
2013-10-22 13:30:00,34.08,34.1,34.02,34.05,26400.0,26.3249,26.3403,26.2785,26.3017,26400.0
2013-10-22 14:00:00,34.05,34.07,33.98,34.02,54900.0,26.3017,26.3172,26.2477,26.2785,54900.0
2013-10-22 14:30:00,34.03,34.1,34.0,34.05,63500.0,26.2863,26.3403,26.2631,26.3017,63500.0
2013-10-22 15:00:00,34.05,34.17,34.05,34.1,57300.0,26.3017,26.3944,26.3017,26.3403,57300.0
2013-10-22 15:30:00,34.1,34.14,34.02,34.08,228900.0,26.3403,26.3712,26.2785,26.3249,228900.0
2013-10-23 09:30:00,34.01,34.08,33.79,33.79,121700.0,26.2708,26.3249,26.1009,26.1009,121700.0
2013-10-23 10:00:00,33.76,33.97,33.73,33.88,74400.0,26.0777,26.2399,26.0545,26.1704,74400.0
2013-10-23 10:30:00,33.9,34.0,33.85,34.0,101100.0,26.1859,26.2631,26.1472,26.2631,101100.0
2013-10-23 11:00:00,34.01,34.03,33.99,34.0,46800.0,26.2708,26.2863,26.2554,26.2631,46800.0
2013-10-23 11:30:00,34.01,34.08,33.99,34.08,44700.0,26.2708,26.3249,26.2554,26.3249,44700.0
2013-10-23 12:00:00,34.08,34.11,34.05,34.09,48200.0,26.3249,26.3481,26.3017,26.3326,48200.0
2013-10-23 12:30:00,34.1,34.18,34.1,34.14,26800.0,26.3403,26.4021,26.3403,26.3712,26800.0
2013-10-23 13:00:00,34.14,34.14,34.06,34.1,23800.0,26.3712,26.3712,26.3094,26.3403,23800.0
2013-10-23 13:30:00,34.09,34.11,34.02,34.04,41700.0,26.3326,26.3481,26.2785,26.294,41700.0
2013-10-23 14:00:00,34.03,34.09,34.03,34.08,45500.0,26.2863,26.3326,26.2863,26.3249,45500.0
2013-10-23 14:30:00,34.08,34.11,34.06,34.11,63500.0,26.3249,26.3481,26.3094,26.3481,63500.0
2013-10-23 15:00:00,34.11,34.2,34.09,34.16,128000.0,26.3481,26.4176,26.3326,26.3867,128000.0
2013-10-23 15:30:00,34.16,34.23,34.14,34.21,165700.0,26.3867,26.4408,26.3712,26.4253,165700.0
2013-10-24 09:30:00,34.25,34.25,34.0,34.04,99500.0,26.4562,26.4562,26.2631,26.294,99500.0
2013-10-24 10:00:00,34.04,34.06,33.93,34.06,71900.0,26.294,26.3094,26.209,26.3094,71900.0
2013-10-24 10:30:00,34.08,34.16,34.05,34.15,58300.0,26.3249,26.3867,26.3017,26.379,58300.0
2013-10-24 11:00:00,34.16,34.18,34.09,34.18,37300.0,26.3867,26.4021,26.3326,26.4021,37300.0
2013-10-24 11:30:00,34.17,34.17,34.11,34.14,22300.0,26.3944,26.3944,26.3481,26.3712,22300.0
2013-10-24 12:00:00,34.15,34.17,34.13,34.13,16900.0,26.379,26.3944,26.3635,26.3635,16900.0
2013-10-24 12:30:00,34.13,34.16,34.1,34.11,434200.0,26.3635,26.3867,26.3403,26.3481,434200.0
2013-10-24 13:00:00,34.11,34.21,34.11,34.16,20300.0,26.3481,26.4253,26.3481,26.3867,20300.0
2013-10-24 13:30:00,34.15,34.17,34.12,34.16,28500.0,26.379,26.3944,26.3558,26.3867,28500.0
2013-10-24 14:00:00,34.16,34.18,34.15,34.18,45800.0,26.3867,26.4021,26.379,26.4021,45800.0
2013-10-24 14:30:00,34.18,34.22,34.12,34.22,61700.0,26.4021,26.433,26.3558,26.433,61700.0
2013-10-24 15:00:00,34.22,34.25,34.21,34.23,42800.0,26.433,26.4562,26.4253,26.4408,42800.0
2013-10-24 15:30:00,34.23,34.25,34.11,34.11,319700.0,26.4408,26.4562,26.3481,26.3481,319700.0
2013-10-25 09:30:00,34.22,34.31,34.16,34.26,68000.0,26.433,26.5026,26.3867,26.4639,68000.0
2013-10-25 10:00:00,34.29,34.32,34.25,34.29,65500.0,26.4871,26.5103,26.4562,26.4871,65500.0
2013-10-25 10:30:00,34.29,34.3,34.25,34.29,40000.0,26.4871,26.4948,26.4562,26.4871,40000.0
2013-10-25 11:00:00,34.3,34.37,34.28,34.36,26000.0,26.4948,26.5489,26.4794,26.5412,26000.0
2013-10-25 11:30:00,34.36,34.37,34.3,34.32,23300.0,26.5412,26.5489,26.4948,26.5103,23300.0
2013-10-25 12:00:00,34.32,34.32,34.27,34.31,42300.0,26.5103,26.5103,26.4717,26.5026,42300.0
2013-10-25 12:30:00,34.32,34.35,34.31,34.32,17900.0,26.5103,26.5335,26.5026,26.5103,17900.0
2013-10-25 13:00:00,34.32,34.32,34.22,34.22,48500.0,26.5103,26.5103,26.433,26.433,48500.0
2013-10-25 13:30:00,34.23,34.24,34.21,34.24,88900.0,26.4408,26.4485,26.4253,26.4485,88900.0
2013-10-25 14:00:00,34.25,34.31,34.23,34.24,30500.0,26.4562,26.5026,26.4408,26.4485,30500.0
2013-10-25 14:30:00,34.24,34.32,34.23,34.3,21000.0,26.4485,26.5103,26.4408,26.4948,21000.0
2013-10-25 15:00:00,34.3,34.34,34.29,34.34,39400.0,26.4948,26.5257,26.4871,26.5257,39400.0
2013-10-25 15:30:00,34.34,34.45,34.34,34.4,74600.0,26.5257,26.6107,26.5257,26.5721,74600.0
2013-10-28 09:30:00,34.36,34.44,34.19,34.37,30100.0,26.5412,26.603,26.4099,26.5489,30100.0
2013-10-28 10:00:00,34.36,34.48,34.3,34.42,62700.0,26.5412,26.6339,26.4948,26.5875,62700.0
2013-10-28 10:30:00,34.41,34.49,34.31,34.41,145800.0,26.5798,26.6416,26.5026,26.5798,145800.0
2013-10-28 11:00:00,34.41,34.46,34.25,34.27,36800.0,26.5798,26.6184,26.4562,26.4717,36800.0
2013-10-28 11:30:00,34.28,34.3,34.23,34.28,36700.0,26.4794,26.4948,26.4408,26.4794,36700.0
2013-10-28 12:00:00,34.3,34.31,34.21,34.22,39700.0,26.4948,26.5026,26.4253,26.433,39700.0
2013-10-28 12:30:00,34.22,34.25,34.2,34.21,35100.0,26.433,26.4562,26.4176,26.4253,35100.0
2013-10-28 13:00:00,34.23,34.24,34.2,34.21,39000.0,26.4408,26.4485,26.4176,26.4253,39000.0
2013-10-28 13:30:00,34.21,34.23,34.18,34.18,30000.0,26.4253,26.4408,26.4021,26.4021,30000.0
2013-10-28 14:00:00,34.18,34.19,34.15,34.19,29600.0,26.4021,26.4099,26.379,26.4099,29600.0
2013-10-28 14:30:00,34.2,34.2,34.15,34.16,102600.0,26.4176,26.4176,26.379,26.3867,102600.0
2013-10-28 15:00:00,34.16,34.18,34.15,34.16,72300.0,26.3867,26.4021,26.379,26.3867,72300.0
2013-10-28 15:30:00,34.15,34.22,34.15,34.2,184700.0,26.379,26.433,26.379,26.4176,184700.0
2013-10-29 09:30:00,34.71,34.71,34.04,34.17,69700.0,26.9298,26.9298,26.41,26.5108,69700.0
2013-10-29 10:00:00,34.17,34.17,34.09,34.11,47500.0,26.5108,26.5108,26.4488,26.4643,47500.0
2013-10-29 10:30:00,34.11,34.14,33.99,34.01,27700.0,26.4643,26.4876,26.3712,26.3867,27700.0
2013-10-29 11:00:00,34.01,34.11,34.01,34.01,42100.0,26.3867,26.4643,26.3867,26.3867,42100.0
2013-10-29 11:30:00,34.01,34.01,33.91,33.91,18200.0,26.3867,26.3867,26.3091,26.3091,18200.0
2013-10-29 12:00:00,33.92,33.95,33.9,33.93,39700.0,26.3169,26.3401,26.3013,26.3246,39700.0
2013-10-29 12:30:00,33.92,33.94,33.9,33.92,12800.0,26.3169,26.3324,26.3013,26.3169,12800.0
2013-10-29 13:00:00,33.91,33.93,33.87,33.88,28700.0,26.3091,26.3246,26.2781,26.2858,28700.0
2013-10-29 13:30:00,33.88,33.89,33.83,33.86,21200.0,26.2858,26.2936,26.247,26.2703,21200.0
2013-10-29 14:00:00,33.86,33.87,33.83,33.84,59000.0,26.2703,26.2781,26.247,26.2548,59000.0
2013-10-29 14:30:00,33.84,33.88,33.84,33.87,30700.0,26.2548,26.2858,26.2548,26.2781,30700.0
2013-10-29 15:00:00,33.86,33.95,33.86,33.91,35100.0,26.2703,26.3401,26.2703,26.3091,35100.0
2013-10-29 15:30:00,33.91,34.02,33.9,34.01,121700.0,26.3091,26.3945,26.3013,26.3867,121700.0
2013-10-30 09:30:00,34.0,34.1,33.92,33.98,33000.0,26.3789,26.4565,26.3169,26.3634,33000.0
2013-10-30 10:00:00,33.94,34.02,33.92,34.01,55600.0,26.3324,26.3945,26.3169,26.3867,55600.0
2013-10-30 10:30:00,34.01,34.15,34.0,34.07,121700.0,26.3867,26.4953,26.3789,26.4332,121700.0
2013-10-30 11:00:00,34.08,34.13,34.06,34.13,9400.0,26.441,26.4798,26.4255,26.4798,9400.0
2013-10-30 11:30:00,34.13,34.16,34.04,34.06,16800.0,26.4798,26.5031,26.41,26.4255,16800.0
2013-10-30 12:00:00,34.05,34.07,33.97,33.97,30500.0,26.4177,26.4332,26.3557,26.3557,30500.0
2013-10-30 12:30:00,33.98,34.07,33.98,34.07,34100.0,26.3634,26.4332,26.3634,26.4332,34100.0
2013-10-30 13:00:00,34.07,34.18,34.07,34.17,13900.0,26.4332,26.5186,26.4332,26.5108,13900.0
2013-10-30 13:30:00,34.16,34.17,34.13,34.13,16000.0,26.5031,26.5108,26.4798,26.4798,16000.0
2013-10-30 14:00:00,34.14,34.17,34.02,34.06,38900.0,26.4876,26.5108,26.3945,26.4255,38900.0
2013-10-30 14:30:00,34.05,34.09,33.99,34.03,32300.0,26.4177,26.4488,26.3712,26.4022,32300.0
2013-10-30 15:00:00,34.02,34.12,34.01,34.1,41600.0,26.3945,26.472,26.3867,26.4565,41600.0
2013-10-30 15:30:00,34.09,34.2,34.09,34.09,147100.0,26.4488,26.5341,26.4488,26.4488,147100.0
2013-10-31 09:30:00,34.01,34.02,33.82,33.99,26300.0,26.3867,26.3945,26.2393,26.3712,26300.0
2013-10-31 10:00:00,33.97,34.1,33.96,34.0,19000.0,26.3557,26.4565,26.3479,26.3789,19000.0
2013-10-31 10:30:00,33.99,34.02,33.95,33.98,11700.0,26.3712,26.3945,26.3401,26.3634,11700.0
2013-10-31 11:00:00,33.99,34.01,33.89,33.97,39200.0,26.3712,26.3867,26.2936,26.3557,39200.0
2013-10-31 11:30:00,33.97,34.0,33.94,33.94,30100.0,26.3557,26.3789,26.3324,26.3324,30100.0
2013-10-31 12:00:00,33.94,33.94,33.86,33.86,23600.0,26.3324,26.3324,26.2703,26.2703,23600.0
2013-10-31 12:30:00,33.87,33.9,33.84,33.87,8700.0,26.2781,26.3013,26.2548,26.2781,8700.0
2013-10-31 13:00:00,33.86,33.87,33.79,33.82,17600.0,26.2703,26.2781,26.216,26.2393,17600.0
2013-10-31 13:30:00,33.83,33.85,33.8,33.83,33900.0,26.247,26.2626,26.2238,26.247,33900.0
2013-10-31 14:00:00,33.84,33.88,33.83,33.86,33500.0,26.2548,26.2858,26.247,26.2703,33500.0
2013-10-31 14:30:00,33.87,33.9,33.84,33.85,31500.0,26.2781,26.3013,26.2548,26.2626,31500.0
2013-10-31 15:00:00,33.84,33.86,33.79,33.82,26900.0,26.2548,26.2703,26.216,26.2393,26900.0
2013-10-31 15:30:00,33.81,33.85,33.67,33.68,118800.0,26.2315,26.2626,26.1229,26.1307,118800.0
2013-11-01 09:30:00,33.66,33.66,33.42,33.5,31400.0,26.1151,26.1151,25.9289,25.991,31400.0
2013-11-01 10:00:00,33.5,33.82,33.49,33.65,46000.0,25.991,26.2393,25.9832,26.1074,46000.0
2013-11-01 10:30:00,33.66,33.74,33.59,33.62,44900.0,26.1151,26.1772,26.0608,26.0841,44900.0
2013-11-01 11:00:00,33.61,33.61,33.43,33.5,29600.0,26.0764,26.0764,25.9367,25.991,29600.0
2013-11-01 11:30:00,33.51,33.53,33.44,33.45,19400.0,25.9988,26.0143,25.9445,25.9522,19400.0
2013-11-01 12:00:00,33.43,33.47,33.36,33.46,26700.0,25.9367,25.9677,25.8824,25.96,26700.0
2013-11-01 12:30:00,33.45,33.49,33.45,33.45,21700.0,25.9522,25.9832,25.9522,25.9522,21700.0
2013-11-01 13:00:00,33.44,33.52,33.44,33.52,30700.0,25.9445,26.0065,25.9445,26.0065,30700.0
2013-11-01 13:30:00,33.51,33.55,33.48,33.53,21600.0,25.9988,26.0298,25.9755,26.0143,21600.0
2013-11-01 14:00:00,33.53,33.6,33.5,33.6,24900.0,26.0143,26.0686,25.991,26.0686,24900.0
2013-11-01 14:30:00,33.59,33.64,33.52,33.58,47900.0,26.0608,26.0996,26.0065,26.0531,47900.0
2013-11-01 15:00:00,33.57,33.65,33.55,33.57,53700.0,26.0453,26.1074,26.0298,26.0453,53700.0
2013-11-01 15:30:00,33.58,33.65,33.55,33.58,161300.0,26.0531,26.1074,26.0298,26.0531,161300.0
2013-11-04 09:30:00,33.56,33.7,33.38,33.41,23200.0,26.0376,26.1462,25.8979,25.9212,23200.0
2013-11-04 10:00:00,33.41,33.46,33.36,33.46,16400.0,25.9212,25.96,25.8824,25.96,16400.0
2013-11-04 10:30:00,33.45,33.62,33.43,33.54,35500.0,25.9522,26.0841,25.9367,26.022,35500.0
2013-11-04 11:00:00,33.55,33.6,33.53,33.54,28000.0,26.0298,26.0686,26.0143,26.022,28000.0
2013-11-04 11:30:00,33.54,33.56,33.49,33.54,49500.0,26.022,26.0376,25.9832,26.022,49500.0
2013-11-04 12:00:00,33.55,33.56,33.53,33.55,8700.0,26.0298,26.0376,26.0143,26.0298,8700.0
2013-11-04 12:30:00,33.55,33.56,33.53,33.54,9800.0,26.0298,26.0376,26.0143,26.022,9800.0
2013-11-04 13:00:00,33.53,33.56,33.53,33.55,36400.0,26.0143,26.0376,26.0143,26.0298,36400.0
2013-11-04 13:30:00,33.55,33.56,33.54,33.56,6800.0,26.0298,26.0376,26.022,26.0376,6800.0
2013-11-04 14:00:00,33.55,33.6,33.55,33.59,21700.0,26.0298,26.0686,26.0298,26.0608,21700.0
2013-11-04 14:30:00,33.59,33.62,33.57,33.57,7900.0,26.0608,26.0841,26.0453,26.0453,7900.0
2013-11-04 15:00:00,33.57,33.6,33.56,33.6,11000.0,26.0453,26.0686,26.0376,26.0686,11000.0
2013-11-04 15:30:00,33.59,33.61,33.55,33.55,101300.0,26.0608,26.0764,26.0298,26.0298,101300.0
2013-11-05 09:30:00,33.43,33.52,33.35,33.4,19000.0,25.9367,26.0065,25.8746,25.9134,19000.0
2013-11-05 10:00:00,33.4,33.48,33.3,33.4,32200.0,25.9134,25.9755,25.8358,25.9134,32200.0
2013-11-05 10:30:00,33.41,33.64,33.41,33.59,30800.0,25.9212,26.0996,25.9212,26.0608,30800.0
2013-11-05 11:00:00,33.61,33.64,33.48,33.59,27600.0,26.0764,26.0996,25.9755,26.0608,27600.0
2013-11-05 11:30:00,33.59,33.74,33.58,33.74,26700.0,26.0608,26.1772,26.0531,26.1772,26700.0
2013-11-05 12:00:00,33.73,33.8,33.71,33.76,14000.0,26.1695,26.2238,26.1539,26.1927,14000.0
2013-11-05 12:30:00,33.76,33.77,33.69,33.76,10700.0,26.1927,26.2005,26.1384,26.1927,10700.0
2013-11-05 13:00:00,33.76,33.81,33.76,33.81,9400.0,26.1927,26.2315,26.1927,26.2315,9400.0
2013-11-05 13:30:00,33.81,33.84,33.73,33.73,16700.0,26.2315,26.2548,26.1695,26.1695,16700.0
2013-11-05 14:00:00,33.73,33.76,33.71,33.76,22900.0,26.1695,26.1927,26.1539,26.1927,22900.0
2013-11-05 14:30:00,33.76,33.76,33.73,33.73,22000.0,26.1927,26.1927,26.1695,26.1695,22000.0
2013-11-05 15:00:00,33.73,33.75,33.57,33.6,63800.0,26.1695,26.185,26.0453,26.0686,63800.0
2013-11-05 15:30:00,33.6,33.61,33.49,33.5,85700.0,26.0686,26.0764,25.9832,25.991,85700.0
2013-11-06 09:30:00,33.64,33.73,33.45,33.65,12700.0,26.0996,26.1695,25.9522,26.1074,12700.0
2013-11-06 10:00:00,33.61,33.63,33.41,33.42,57300.0,26.0764,26.0919,25.9212,25.9289,57300.0
2013-11-06 10:30:00,33.41,33.47,33.35,33.47,22600.0,25.9212,25.9677,25.8746,25.9677,22600.0
2013-11-06 11:00:00,33.44,33.61,33.36,33.56,64200.0,25.9445,26.0764,25.8824,26.0376,64200.0
2013-11-06 11:30:00,33.55,33.61,33.52,33.56,27800.0,26.0298,26.0764,26.0065,26.0376,27800.0
2013-11-06 12:00:00,33.6,33.62,33.58,33.58,31800.0,26.0686,26.0841,26.0531,26.0531,31800.0
2013-11-06 12:30:00,33.59,33.73,33.58,33.69,16700.0,26.0608,26.1695,26.0531,26.1384,16700.0
2013-11-06 13:00:00,33.71,33.75,33.63,33.74,12300.0,26.1539,26.185,26.0919,26.1772,12300.0
2013-11-06 13:30:00,33.75,33.75,33.69,33.69,14100.0,26.185,26.185,26.1384,26.1384,14100.0
2013-11-06 14:00:00,33.7,33.7,33.62,33.66,18700.0,26.1462,26.1462,26.0841,26.1151,18700.0
2013-11-06 14:30:00,33.66,33.67,33.62,33.64,12900.0,26.1151,26.1229,26.0841,26.0996,12900.0
2013-11-06 15:00:00,33.64,33.65,33.59,33.59,26700.0,26.0996,26.1074,26.0608,26.0608,26700.0
2013-11-06 15:30:00,33.59,33.64,33.57,33.61,67200.0,26.0608,26.0996,26.0453,26.0764,67200.0
2013-11-07 09:30:00,33.62,33.77,33.58,33.71,53500.0,26.0841,26.2005,26.0531,26.1539,53500.0
2013-11-07 10:00:00,33.7,33.72,33.45,33.48,30300.0,26.1462,26.1617,25.9522,25.9755,30300.0
2013-11-07 10:30:00,33.47,33.53,33.4,33.49,32300.0,25.9677,26.0143,25.9134,25.9832,32300.0
2013-11-07 11:00:00,33.51,33.51,33.32,33.32,20900.0,25.9988,25.9988,25.8514,25.8514,20900.0
2013-11-07 11:30:00,33.3,33.41,33.3,33.39,10200.0,25.8358,25.9212,25.8358,25.9057,10200.0
2013-11-07 12:00:00,33.38,33.43,33.36,33.37,11000.0,25.8979,25.9367,25.8824,25.8901,11000.0
2013-11-07 12:30:00,33.37,33.39,33.29,33.29,11100.0,25.8901,25.9057,25.8281,25.8281,11100.0
2013-11-07 13:00:00,33.3,33.33,33.19,33.19,26000.0,25.8358,25.8591,25.7505,25.7505,26000.0
2013-11-07 13:30:00,33.2,33.24,33.16,33.18,25100.0,25.7583,25.7893,25.7272,25.7427,25100.0
2013-11-07 14:00:00,33.2,33.2,32.98,32.99,38500.0,25.7583,25.7583,25.5876,25.5953,38500.0
2013-11-07 14:30:00,32.99,33.04,32.95,33.03,24300.0,25.5953,25.6341,25.5643,25.6264,24300.0
2013-11-07 15:00:00,33.03,33.05,32.98,32.98,48300.0,25.6264,25.6419,25.5876,25.5876,48300.0
2013-11-07 15:30:00,32.98,33.03,32.91,32.91,149400.0,25.5876,25.6264,25.5333,25.5333,149400.0
2013-11-08 09:30:00,32.99,33.71,32.91,33.71,52200.0,25.5953,26.1539,25.5333,26.1539,52200.0
2013-11-08 10:00:00,33.72,33.96,33.69,33.95,93600.0,26.1617,26.3479,26.1384,26.3401,93600.0
2013-11-08 10:30:00,33.95,34.1,33.9,34.1,66800.0,26.3401,26.4565,26.3013,26.4565,66800.0
2013-11-08 11:00:00,34.11,34.12,34.06,34.09,35900.0,26.4643,26.472,26.4255,26.4488,35900.0
2013-11-08 11:30:00,34.11,34.23,34.09,34.19,38600.0,26.4643,26.5574,26.4488,26.5263,38600.0
2013-11-08 12:00:00,34.21,34.25,34.09,34.1,28600.0,26.5419,26.5729,26.4488,26.4565,28600.0
2013-11-08 12:30:00,34.11,34.12,34.02,34.12,53700.0,26.4643,26.472,26.3945,26.472,53700.0
2013-11-08 13:00:00,34.12,34.16,34.09,34.1,25100.0,26.472,26.5031,26.4488,26.4565,25100.0
2013-11-08 13:30:00,34.11,34.14,34.0,34.08,76100.0,26.4643,26.4876,26.3789,26.441,76100.0
2013-11-08 14:00:00,34.08,34.09,34.02,34.04,71400.0,26.441,26.4488,26.3945,26.41,71400.0
2013-11-08 14:30:00,34.04,34.08,34.03,34.06,45100.0,26.41,26.441,26.4022,26.4255,45100.0
2013-11-08 15:00:00,34.06,34.15,34.05,34.12,74800.0,26.4255,26.4953,26.4177,26.472,74800.0
2013-11-08 15:30:00,34.11,34.17,34.11,34.17,99900.0,26.4643,26.5108,26.4643,26.5108,99900.0
2013-11-11 09:30:00,34.12,34.16,33.78,34.11,48600.0,26.472,26.5031,26.2082,26.4643,48600.0
2013-11-11 10:00:00,34.09,34.12,33.98,33.98,44500.0,26.4488,26.472,26.3634,26.3634,44500.0
2013-11-11 10:30:00,33.98,34.12,33.9,34.12,28400.0,26.3634,26.472,26.3013,26.472,28400.0
2013-11-11 11:00:00,34.13,34.26,34.09,34.21,36600.0,26.4798,26.5807,26.4488,26.5419,36600.0
2013-11-11 11:30:00,34.23,34.3,34.22,34.28,22000.0,26.5574,26.6117,26.5496,26.5962,22000.0
2013-11-11 12:00:00,34.28,34.29,34.23,34.24,35000.0,26.5962,26.6039,26.5574,26.5651,35000.0
2013-11-11 12:30:00,34.24,34.27,34.2,34.26,55800.0,26.5651,26.5884,26.5341,26.5807,55800.0
2013-11-11 13:00:00,34.26,34.28,34.23,34.23,24900.0,26.5807,26.5962,26.5574,26.5574,24900.0
2013-11-11 13:30:00,34.22,34.24,34.19,34.19,10600.0,26.5496,26.5651,26.5263,26.5263,10600.0
2013-11-11 14:00:00,34.19,34.22,34.14,34.21,61500.0,26.5263,26.5496,26.4876,26.5419,61500.0
2013-11-11 14:30:00,34.22,34.22,34.13,34.14,23900.0,26.5496,26.5496,26.4798,26.4876,23900.0
2013-11-11 15:00:00,34.13,34.13,34.09,34.12,15700.0,26.4798,26.4798,26.4488,26.472,15700.0
2013-11-11 15:30:00,34.12,34.16,33.96,34.01,119800.0,26.472,26.5031,26.3479,26.3867,119800.0
2013-11-12 09:30:00,33.95,34.07,33.82,33.87,23100.0,26.3401,26.4332,26.2393,26.2781,23100.0
2013-11-12 10:00:00,33.88,33.89,33.76,33.82,20600.0,26.2858,26.2936,26.1927,26.2393,20600.0
2013-11-12 10:30:00,33.83,33.9,33.78,33.78,20500.0,26.247,26.3013,26.2082,26.2082,20500.0
2013-11-12 11:00:00,33.78,33.88,33.77,33.84,20100.0,26.2082,26.2858,26.2005,26.2548,20100.0
2013-11-12 11:30:00,33.84,33.87,33.68,33.68,53900.0,26.2548,26.2781,26.1307,26.1307,53900.0
2013-11-12 12:00:00,33.68,33.7,33.52,33.55,13300.0,26.1307,26.1462,26.0065,26.0298,13300.0
2013-11-12 12:30:00,33.56,33.57,33.51,33.52,16300.0,26.0376,26.0453,25.9988,26.0065,16300.0
2013-11-12 13:00:00,33.51,33.57,33.48,33.49,9000.0,25.9988,26.0453,25.9755,25.9832,9000.0
2013-11-12 13:30:00,33.48,33.52,33.42,33.45,14300.0,25.9755,26.0065,25.9289,25.9522,14300.0
2013-11-12 14:00:00,33.43,33.45,33.39,33.4,16000.0,25.9367,25.9522,25.9057,25.9134,16000.0
2013-11-12 14:30:00,33.41,33.44,33.39,33.44,51000.0,25.9212,25.9445,25.9057,25.9445,51000.0
2013-11-12 15:00:00,33.44,33.55,33.44,33.53,39200.0,25.9445,26.0298,25.9445,26.0143,39200.0
2013-11-12 15:30:00,33.53,33.61,33.51,33.6,166400.0,26.0143,26.0764,25.9988,26.0686,166400.0
2013-11-13 09:30:00,33.33,33.62,33.33,33.59,59100.0,25.8591,26.0841,25.8591,26.0608,59100.0
2013-11-13 10:00:00,33.6,33.73,33.59,33.7,61300.0,26.0686,26.1695,26.0608,26.1462,61300.0
2013-11-13 10:30:00,33.71,33.75,33.61,33.61,32400.0,26.1539,26.185,26.0764,26.0764,32400.0
2013-11-13 11:00:00,33.63,33.66,33.5,33.52,39500.0,26.0919,26.1151,25.991,26.0065,39500.0
2013-11-13 11:30:00,33.53,33.74,33.52,33.74,36200.0,26.0143,26.1772,26.0065,26.1772,36200.0
2013-11-13 12:00:00,33.73,33.8,33.67,33.8,23200.0,26.1695,26.2238,26.1229,26.2238,23200.0
2013-11-13 12:30:00,33.79,33.88,33.74,33.88,23900.0,26.216,26.2858,26.1772,26.2858,23900.0
2013-11-13 13:00:00,33.88,33.97,33.85,33.96,46200.0,26.2858,26.3557,26.2626,26.3479,46200.0
2013-11-13 13:30:00,33.96,34.0,33.92,33.99,21700.0,26.3479,26.3789,26.3169,26.3712,21700.0
2013-11-13 14:00:00,33.99,34.02,33.75,34.0,62500.0,26.3712,26.3945,26.185,26.3789,62500.0
2013-11-13 14:30:00,34.0,34.05,34.0,34.02,60300.0,26.3789,26.4177,26.3789,26.3945,60300.0
2013-11-13 15:00:00,34.01,34.03,33.96,34.02,56600.0,26.3867,26.4022,26.3479,26.3945,56600.0
2013-11-13 15:30:00,34.02,34.09,34.01,34.09,126100.0,26.3945,26.4488,26.3867,26.4488,126100.0
2013-11-14 09:30:00,34.19,34.26,33.93,34.0,9800.0,26.5263,26.5807,26.3246,26.3789,9800.0
2013-11-14 10:00:00,33.99,34.08,33.89,33.93,24200.0,26.3712,26.441,26.2936,26.3246,24200.0
2013-11-14 10:30:00,33.93,34.16,33.93,34.1,27600.0,26.3246,26.5031,26.3246,26.4565,27600.0
2013-11-14 11:00:00,34.11,34.18,34.06,34.16,15700.0,26.4643,26.5186,26.4255,26.5031,15700.0
2013-11-14 11:30:00,34.16,34.24,34.07,34.21,36700.0,26.5031,26.5651,26.4332,26.5419,36700.0
2013-11-14 12:00:00,34.2,34.23,34.14,34.18,20600.0,26.5341,26.5574,26.4876,26.5186,20600.0
2013-11-14 12:30:00,34.18,34.28,34.18,34.23,10100.0,26.5186,26.5962,26.5186,26.5574,10100.0
2013-11-14 13:00:00,34.24,34.29,34.23,34.27,15900.0,26.5651,26.6039,26.5574,26.5884,15900.0
2013-11-14 13:30:00,34.27,34.27,34.21,34.21,11700.0,26.5884,26.5884,26.5419,26.5419,11700.0
2013-11-14 14:00:00,34.22,34.3,34.19,34.29,16600.0,26.5496,26.6117,26.5263,26.6039,16600.0
2013-11-14 14:30:00,34.29,34.34,34.27,34.32,17300.0,26.6039,26.6427,26.5884,26.6272,17300.0
2013-11-14 15:00:00,34.31,34.4,34.29,34.38,32300.0,26.6194,26.6893,26.6039,26.6738,32300.0
2013-11-14 15:30:00,34.38,34.49,34.38,34.45,100300.0,26.6738,26.7591,26.6738,26.7281,100300.0
2013-11-15 09:30:00,34.44,34.5,34.17,34.43,28500.0,26.7203,26.7669,26.5108,26.7125,28500.0
2013-11-15 10:00:00,34.4,34.43,34.25,34.38,57200.0,26.6893,26.7125,26.5729,26.6738,57200.0
2013-11-15 10:30:00,34.38,34.4,34.11,34.2,40300.0,26.6738,26.6893,26.4643,26.5341,40300.0
2013-11-15 11:00:00,34.17,34.27,34.15,34.26,28600.0,26.5108,26.5884,26.4953,26.5807,28600.0
2013-11-15 11:30:00,34.26,34.32,34.24,34.28,32100.0,26.5807,26.6272,26.5651,26.5962,32100.0
2013-11-15 12:00:00,34.28,34.4,34.27,34.39,24500.0,26.5962,26.6893,26.5884,26.6815,24500.0
2013-11-15 12:30:00,34.4,34.4,34.3,34.32,17600.0,26.6893,26.6893,26.6117,26.6272,17600.0
2013-11-15 13:00:00,34.32,34.35,34.28,34.29,23000.0,26.6272,26.6505,26.5962,26.6039,23000.0
2013-11-15 13:30:00,34.29,34.29,34.21,34.21,13500.0,26.6039,26.6039,26.5419,26.5419,13500.0
2013-11-15 14:00:00,34.2,34.3,34.2,34.3,38800.0,26.5341,26.6117,26.5341,26.6117,38800.0
2013-11-15 14:30:00,34.3,34.3,34.18,34.19,90300.0,26.6117,26.6117,26.5186,26.5263,90300.0
2013-11-15 15:00:00,34.19,34.19,34.15,34.15,35300.0,26.5263,26.5263,26.4953,26.4953,35300.0
2013-11-15 15:30:00,34.15,34.17,34.06,34.07,169100.0,26.4953,26.5108,26.4255,26.4332,169100.0
2013-11-18 09:30:00,34.13,34.22,34.01,34.12,240100.0,26.4798,26.5496,26.3867,26.472,240100.0
2013-11-18 10:00:00,34.11,34.22,34.07,34.21,67600.0,26.4643,26.5496,26.4332,26.5419,67600.0
2013-11-18 10:30:00,34.2,34.35,34.19,34.32,67900.0,26.5341,26.6505,26.5263,26.6272,67900.0
2013-11-18 11:00:00,34.32,34.47,34.31,34.42,36200.0,26.6272,26.7436,26.6194,26.7048,36200.0
2013-11-18 11:30:00,34.43,34.45,34.35,34.39,16500.0,26.7125,26.7281,26.6505,26.6815,16500.0
2013-11-18 12:00:00,34.39,34.41,34.37,34.4,20600.0,26.6815,26.697,26.666,26.6893,20600.0
2013-11-18 12:30:00,34.4,34.4,34.3,34.31,15400.0,26.6893,26.6893,26.6117,26.6194,15400.0
2013-11-18 13:00:00,34.31,34.37,34.28,34.35,82000.0,26.6194,26.666,26.5962,26.6505,82000.0
2013-11-18 13:30:00,34.35,34.44,34.34,34.44,21400.0,26.6505,26.7203,26.6427,26.7203,21400.0
2013-11-18 14:00:00,34.43,34.46,34.4,34.43,14800.0,26.7125,26.7358,26.6893,26.7125,14800.0
2013-11-18 14:30:00,34.43,34.43,34.18,34.18,25800.0,26.7125,26.7125,26.5186,26.5186,25800.0
2013-11-18 15:00:00,34.18,34.18,34.04,34.09,40800.0,26.5186,26.5186,26.41,26.4488,40800.0
2013-11-18 15:30:00,34.08,34.13,34.03,34.07,69000.0,26.441,26.4798,26.4022,26.4332,69000.0
2013-11-19 09:30:00,34.0,34.13,33.87,34.11,40800.0,26.3789,26.4798,26.2781,26.4643,40800.0
2013-11-19 10:00:00,34.12,34.19,33.97,33.98,22300.0,26.472,26.5263,26.3557,26.3634,22300.0
2013-11-19 10:30:00,33.98,34.04,33.93,34.0,19800.0,26.3634,26.41,26.3246,26.3789,19800.0
2013-11-19 11:00:00,34.0,34.03,33.89,33.9,17300.0,26.3789,26.4022,26.2936,26.3013,17300.0
2013-11-19 11:30:00,33.91,33.91,33.8,33.9,19800.0,26.3091,26.3091,26.2238,26.3013,19800.0
2013-11-19 12:00:00,33.89,33.9,33.84,33.84,37000.0,26.2936,26.3013,26.2548,26.2548,37000.0
2013-11-19 12:30:00,33.84,33.85,33.77,33.78,25400.0,26.2548,26.2626,26.2005,26.2082,25400.0
2013-11-19 13:00:00,33.77,33.82,33.69,33.7,19100.0,26.2005,26.2393,26.1384,26.1462,19100.0
2013-11-19 13:30:00,33.69,33.73,33.61,33.63,10300.0,26.1384,26.1695,26.0764,26.0919,10300.0
2013-11-19 14:00:00,33.61,33.67,33.6,33.61,28400.0,26.0764,26.1229,26.0686,26.0764,28400.0
2013-11-19 14:30:00,33.61,33.72,33.61,33.66,26500.0,26.0764,26.1617,26.0764,26.1151,26500.0
2013-11-19 15:00:00,33.66,33.71,33.63,33.69,115300.0,26.1151,26.1539,26.0919,26.1384,115300.0
2013-11-19 15:30:00,33.69,33.71,33.6,33.6,138900.0,26.1384,26.1539,26.0686,26.0686,138900.0
2013-11-20 09:30:00,33.7,33.7,33.41,33.53,26600.0,26.1462,26.1462,25.9212,26.0143,26600.0
2013-11-20 10:00:00,33.55,33.69,33.53,33.59,45900.0,26.0298,26.1384,26.0143,26.0608,45900.0
2013-11-20 10:30:00,33.6,33.82,33.57,33.75,59000.0,26.0686,26.2393,26.0453,26.185,59000.0
2013-11-20 11:00:00,33.74,33.82,33.72,33.82,23500.0,26.1772,26.2393,26.1617,26.2393,23500.0
2013-11-20 11:30:00,33.82,33.84,33.75,33.82,17300.0,26.2393,26.2548,26.185,26.2393,17300.0
2013-11-20 12:00:00,33.82,33.93,33.82,33.93,10200.0,26.2393,26.3246,26.2393,26.3246,10200.0
2013-11-20 12:30:00,33.93,33.93,33.86,33.86,9200.0,26.3246,26.3246,26.2703,26.2703,9200.0
2013-11-20 13:00:00,33.85,33.89,33.82,33.83,11000.0,26.2626,26.2936,26.2393,26.247,11000.0
2013-11-20 13:30:00,33.83,33.84,33.8,33.82,10100.0,26.247,26.2548,26.2238,26.2393,10100.0
2013-11-20 14:00:00,33.81,33.84,33.66,33.71,51400.0,26.2315,26.2548,26.1151,26.1539,51400.0
2013-11-20 14:30:00,33.72,33.73,33.51,33.55,56500.0,26.1617,26.1695,25.9988,26.0298,56500.0
2013-11-20 15:00:00,33.56,33.57,33.43,33.56,47900.0,26.0376,26.0453,25.9367,26.0376,47900.0
2013-11-20 15:30:00,33.55,33.6,33.51,33.6,80400.0,26.0298,26.0686,25.9988,26.0686,80400.0
2013-11-21 09:30:00,33.65,33.87,33.61,33.87,20000.0,26.1074,26.2781,26.0764,26.2781,20000.0
2013-11-21 10:00:00,33.84,34.07,33.84,34.06,21500.0,26.2548,26.4332,26.2548,26.4255,21500.0
2013-11-21 10:30:00,34.09,34.29,34.09,34.29,27200.0,26.4488,26.6039,26.4488,26.6039,27200.0
2013-11-21 11:00:00,34.28,34.31,34.2,34.21,15800.0,26.5962,26.6194,26.5341,26.5419,15800.0
2013-11-21 11:30:00,34.22,34.26,34.18,34.21,35300.0,26.5496,26.5807,26.5186,26.5419,35300.0
2013-11-21 12:00:00,34.22,34.26,34.2,34.23,35400.0,26.5496,26.5807,26.5341,26.5574,35400.0
2013-11-21 12:30:00,34.23,34.33,34.19,34.28,17300.0,26.5574,26.635,26.5263,26.5962,17300.0
2013-11-21 13:00:00,34.29,34.4,34.29,34.35,20300.0,26.6039,26.6893,26.6039,26.6505,20300.0
2013-11-21 13:30:00,34.36,34.4,34.31,34.31,35000.0,26.6582,26.6893,26.6194,26.6194,35000.0
2013-11-21 14:00:00,34.31,34.33,34.2,34.2,46800.0,26.6194,26.635,26.5341,26.5341,46800.0
2013-11-21 14:30:00,34.19,34.22,34.18,34.19,27100.0,26.5263,26.5496,26.5186,26.5263,27100.0
2013-11-21 15:00:00,34.19,34.22,34.18,34.22,52400.0,26.5263,26.5496,26.5186,26.5496,52400.0
2013-11-21 15:30:00,34.23,34.24,34.11,34.16,150600.0,26.5574,26.5651,26.4643,26.5031,150600.0
2013-11-22 09:30:00,34.15,34.15,33.97,34.1,20900.0,26.4953,26.4953,26.3557,26.4565,20900.0
2013-11-22 10:00:00,34.09,34.18,33.95,34.18,20100.0,26.4488,26.5186,26.3401,26.5186,20100.0
2013-11-22 10:30:00,34.19,34.33,34.18,34.28,44400.0,26.5263,26.635,26.5186,26.5962,44400.0
2013-11-22 11:00:00,34.29,34.31,34.18,34.25,52300.0,26.6039,26.6194,26.5186,26.5729,52300.0
2013-11-22 11:30:00,34.25,34.36,34.22,34.36,22500.0,26.5729,26.6582,26.5496,26.6582,22500.0
2013-11-22 12:00:00,34.36,34.37,34.2,34.28,51000.0,26.6582,26.666,26.5341,26.5962,51000.0
2013-11-22 12:30:00,34.27,34.29,34.25,34.27,10600.0,26.5884,26.6039,26.5729,26.5884,10600.0
2013-11-22 13:00:00,34.27,34.34,34.24,34.32,17600.0,26.5884,26.6427,26.5651,26.6272,17600.0
2013-11-22 13:30:00,34.33,34.33,34.27,34.27,7400.0,26.635,26.635,26.5884,26.5884,7400.0
2013-11-22 14:00:00,34.27,34.33,34.27,34.33,14800.0,26.5884,26.635,26.5884,26.635,14800.0
2013-11-22 14:30:00,34.33,34.34,34.29,34.33,12600.0,26.635,26.6427,26.6039,26.635,12600.0
2013-11-22 15:00:00,34.33,34.39,34.32,34.38,15200.0,26.635,26.6815,26.6272,26.6738,15200.0
2013-11-22 15:30:00,34.39,34.41,34.37,34.38,67500.0,26.6815,26.697,26.666,26.6738,67500.0
2013-11-25 09:30:00,33.92,34.56,33.4,34.52,56300.0,26.3169,26.8134,25.9134,26.7824,56300.0
2013-11-25 10:00:00,34.54,34.54,34.43,34.43,17500.0,26.7979,26.7979,26.7125,26.7125,17500.0
2013-11-25 10:30:00,34.42,34.46,34.38,34.45,14800.0,26.7048,26.7358,26.6738,26.7281,14800.0
2013-11-25 11:00:00,34.45,34.53,34.43,34.47,71200.0,26.7281,26.7901,26.7125,26.7436,71200.0
2013-11-25 11:30:00,34.49,34.5,34.41,34.46,34200.0,26.7591,26.7669,26.697,26.7358,34200.0
2013-11-25 12:00:00,34.44,34.48,34.44,34.46,8700.0,26.7203,26.7513,26.7203,26.7358,8700.0
2013-11-25 12:30:00,34.45,34.51,34.44,34.51,9500.0,26.7281,26.7746,26.7203,26.7746,9500.0
2013-11-25 13:00:00,34.5,34.57,34.49,34.56,19100.0,26.7669,26.8212,26.7591,26.8134,19100.0
2013-11-25 13:30:00,34.57,34.6,34.56,34.56,14800.0,26.8212,26.8444,26.8134,26.8134,14800.0
2013-11-25 14:00:00,34.56,34.59,34.43,34.45,61000.0,26.8134,26.8367,26.7125,26.7281,61000.0
2013-11-25 14:30:00,34.45,34.47,34.44,34.45,14100.0,26.7281,26.7436,26.7203,26.7281,14100.0
2013-11-25 15:00:00,34.44,34.44,34.25,34.28,32200.0,26.7203,26.7203,26.5729,26.5962,32200.0
2013-11-25 15:30:00,34.28,34.36,34.26,34.36,76000.0,26.5962,26.6582,26.5807,26.6582,76000.0
2013-11-26 09:30:00,34.41,34.52,34.01,34.2,73600.0,26.697,26.7824,26.3867,26.5341,73600.0
2013-11-26 10:00:00,34.22,34.37,34.2,34.36,13700.0,26.5496,26.666,26.5341,26.6582,13700.0
2013-11-26 10:30:00,34.34,34.34,34.18,34.21,15400.0,26.6427,26.6427,26.5186,26.5419,15400.0
2013-11-26 11:00:00,34.21,34.26,34.2,34.22,18700.0,26.5419,26.5807,26.5341,26.5496,18700.0
2013-11-26 11:30:00,34.21,34.24,34.19,34.22,22800.0,26.5419,26.5651,26.5263,26.5496,22800.0
2013-11-26 12:00:00,34.23,34.32,34.22,34.32,20000.0,26.5574,26.6272,26.5496,26.6272,20000.0
2013-11-26 12:30:00,34.31,34.34,34.28,34.33,14600.0,26.6194,26.6427,26.5962,26.635,14600.0
2013-11-26 13:00:00,34.33,34.33,34.29,34.32,10300.0,26.635,26.635,26.6039,26.6272,10300.0
2013-11-26 13:30:00,34.32,34.35,34.31,34.33,13500.0,26.6272,26.6505,26.6194,26.635,13500.0
2013-11-26 14:00:00,34.33,34.42,34.32,34.42,26900.0,26.635,26.7048,26.6272,26.7048,26900.0
2013-11-26 14:30:00,34.42,34.49,34.42,34.49,22200.0,26.7048,26.7591,26.7048,26.7591,22200.0
2013-11-26 15:00:00,34.49,34.58,34.48,34.58,20300.0,26.7591,26.8289,26.7513,26.8289,20300.0
2013-11-26 15:30:00,34.56,34.61,34.51,34.54,80300.0,26.8134,26.8522,26.7746,26.7979,80300.0
2013-11-27 09:30:00,34.41,34.61,34.28,34.61,17600.0,26.697,26.8522,26.5962,26.8522,17600.0
2013-11-27 10:00:00,34.56,34.63,34.49,34.55,11900.0,26.8134,26.8677,26.7591,26.8057,11900.0
2013-11-27 10:30:00,34.55,34.61,34.52,34.56,12700.0,26.8057,26.8522,26.7824,26.8134,12700.0
2013-11-27 11:00:00,34.54,34.56,34.47,34.51,38800.0,26.7979,26.8134,26.7436,26.7746,38800.0
2013-11-27 11:30:00,34.52,34.59,34.51,34.55,27200.0,26.7824,26.8367,26.7746,26.8057,27200.0
2013-11-27 12:00:00,34.51,34.51,34.41,34.43,23300.0,26.7746,26.7746,26.697,26.7125,23300.0
2013-11-27 12:30:00,34.41,34.48,34.4,34.45,27600.0,26.697,26.7513,26.6893,26.7281,27600.0
2013-11-27 13:00:00,34.45,34.49,34.39,34.4,24600.0,26.7281,26.7591,26.6815,26.6893,24600.0
2013-11-27 13:30:00,34.39,34.4,34.35,34.36,8100.0,26.6815,26.6893,26.6505,26.6582,8100.0
2013-11-27 14:00:00,34.36,34.4,34.35,34.36,31800.0,26.6582,26.6893,26.6505,26.6582,31800.0
2013-11-27 14:30:00,34.38,34.42,34.37,34.39,11800.0,26.6738,26.7048,26.666,26.6815,11800.0
2013-11-27 15:00:00,34.39,34.4,34.36,34.4,18600.0,26.6815,26.6893,26.6582,26.6893,18600.0
2013-11-27 15:30:00,34.4,34.44,34.39,34.42,44800.0,26.6893,26.7203,26.6815,26.7048,44800.0
2013-11-29 09:30:00,34.47,34.49,34.22,34.45,11600.0,26.7436,26.7591,26.5496,26.7281,11600.0
2013-11-29 10:00:00,34.45,34.49,34.41,34.46,53000.0,26.7281,26.7591,26.697,26.7358,53000.0
2013-11-29 10:30:00,34.48,34.52,34.33,34.35,15400.0,26.7513,26.7824,26.635,26.6505,15400.0
2013-11-29 11:00:00,34.35,34.36,34.24,34.35,35500.0,26.6505,26.6582,26.5651,26.6505,35500.0
2013-11-29 11:30:00,34.35,34.44,34.3,34.4,42400.0,26.6505,26.7203,26.6117,26.6893,42400.0
2013-11-29 12:00:00,34.41,34.47,34.35,34.39,44000.0,26.697,26.7436,26.6505,26.6815,44000.0
2013-11-29 12:30:00,34.41,34.46,34.28,34.29,51000.0,26.697,26.7358,26.5962,26.6039,51000.0
2013-12-02 09:30:00,34.27,34.45,34.15,34.44,32400.0,26.5884,26.7281,26.4953,26.7203,32400.0
2013-12-02 10:00:00,34.44,34.66,34.38,34.48,48300.0,26.7203,26.891,26.6738,26.7513,48300.0
2013-12-02 10:30:00,34.48,34.5,34.34,34.44,89800.0,26.7513,26.7669,26.6427,26.7203,89800.0
2013-12-02 11:00:00,34.44,34.47,34.36,34.41,43000.0,26.7203,26.7436,26.6582,26.697,43000.0
2013-12-02 11:30:00,34.42,34.57,34.42,34.57,19600.0,26.7048,26.8212,26.7048,26.8212,19600.0
2013-12-02 12:00:00,34.56,34.67,34.51,34.62,50000.0,26.8134,26.8988,26.7746,26.86,50000.0
2013-12-02 12:30:00,34.63,34.7,34.63,34.69,16300.0,26.8677,26.922,26.8677,26.9143,16300.0
2013-12-02 13:00:00,34.69,34.69,34.58,34.59,21500.0,26.9143,26.9143,26.8289,26.8367,21500.0
2013-12-02 13:30:00,34.57,34.57,34.49,34.5,76800.0,26.8212,26.8212,26.7591,26.7669,76800.0
2013-12-02 14:00:00,34.5,34.52,34.29,34.29,77400.0,26.7669,26.7824,26.6039,26.6039,77400.0
2013-12-02 14:30:00,34.29,34.38,34.25,34.37,22900.0,26.6039,26.6738,26.5729,26.666,22900.0
2013-12-02 15:00:00,34.37,34.39,34.18,34.19,70900.0,26.666,26.6815,26.5186,26.5263,70900.0
2013-12-02 15:30:00,34.18,34.18,34.04,34.05,99400.0,26.5186,26.5186,26.41,26.4177,99400.0
2013-12-03 09:30:00,33.87,34.07,33.77,33.8,32900.0,26.2781,26.4332,26.2005,26.2238,32900.0
2013-12-03 10:00:00,33.82,33.9,33.77,33.78,31100.0,26.2393,26.3013,26.2005,26.2082,31100.0
2013-12-03 10:30:00,33.8,33.83,33.72,33.75,24800.0,26.2238,26.247,26.1617,26.185,24800.0
2013-12-03 11:00:00,33.74,33.74,33.62,33.65,32700.0,26.1772,26.1772,26.0841,26.1074,32700.0
2013-12-03 11:30:00,33.64,33.67,33.53,33.6,22200.0,26.0996,26.1229,26.0143,26.0686,22200.0
2013-12-03 12:00:00,33.59,33.64,33.54,33.54,22100.0,26.0608,26.0996,26.022,26.022,22100.0
2013-12-03 12:30:00,33.54,33.55,33.37,33.48,25000.0,26.022,26.0298,25.8901,25.9755,25000.0
2013-12-03 13:00:00,33.48,33.48,33.2,33.2,35100.0,25.9755,25.9755,25.7583,25.7583,35100.0
2013-12-03 13:30:00,33.2,33.29,33.19,33.19,23800.0,25.7583,25.8281,25.7505,25.7505,23800.0
2013-12-03 14:00:00,33.21,33.22,33.14,33.17,27200.0,25.766,25.7738,25.7117,25.735,27200.0
2013-12-03 14:30:00,33.17,33.31,33.15,33.31,27000.0,25.735,25.8436,25.7195,25.8436,27000.0
2013-12-03 15:00:00,33.3,33.34,33.26,33.31,29800.0,25.8358,25.8669,25.8048,25.8436,29800.0
2013-12-03 15:30:00,33.3,33.4,33.3,33.39,97700.0,25.8358,25.9134,25.8358,25.9057,97700.0
2013-12-04 09:30:00,33.31,33.52,33.31,33.51,18000.0,25.8436,26.0065,25.8436,25.9988,18000.0
2013-12-04 10:00:00,33.5,33.68,33.46,33.65,58200.0,25.991,26.1307,25.96,26.1074,58200.0
2013-12-04 10:30:00,33.64,33.65,33.53,33.55,19400.0,26.0996,26.1074,26.0143,26.0298,19400.0
2013-12-04 11:00:00,33.53,33.61,33.51,33.51,39900.0,26.0143,26.0764,25.9988,25.9988,39900.0
2013-12-04 11:30:00,33.53,33.6,33.52,33.59,10600.0,26.0143,26.0686,26.0065,26.0608,10600.0
2013-12-04 12:00:00,33.59,33.59,33.37,33.38,43300.0,26.0608,26.0608,25.8901,25.8979,43300.0
2013-12-04 12:30:00,33.37,33.41,33.34,33.35,16700.0,25.8901,25.9212,25.8669,25.8746,16700.0
2013-12-04 13:00:00,33.35,33.41,33.21,33.21,35400.0,25.8746,25.9212,25.766,25.766,35400.0
2013-12-04 13:30:00,33.2,33.32,33.1,33.3,47900.0,25.7583,25.8514,25.6807,25.8358,47900.0
2013-12-04 14:00:00,33.29,33.46,33.29,33.44,51200.0,25.8281,25.96,25.8281,25.9445,51200.0
2013-12-04 14:30:00,33.45,33.51,33.45,33.5,28400.0,25.9522,25.9988,25.9522,25.991,28400.0
2013-12-04 15:00:00,33.5,33.58,33.47,33.53,23000.0,25.991,26.0531,25.9677,26.0143,23000.0
2013-12-04 15:30:00,33.55,33.62,33.52,33.55,136500.0,26.0298,26.0841,26.0065,26.0298,136500.0
2013-12-05 09:30:00,33.45,33.64,33.4,33.58,43900.0,25.9522,26.0996,25.9134,26.0531,43900.0
2013-12-05 10:00:00,33.59,33.8,33.59,33.68,50100.0,26.0608,26.2238,26.0608,26.1307,50100.0
2013-12-05 10:30:00,33.67,33.69,33.59,33.6,31400.0,26.1229,26.1384,26.0608,26.0686,31400.0
2013-12-05 11:00:00,33.6,33.71,33.57,33.69,54800.0,26.0686,26.1539,26.0453,26.1384,54800.0
2013-12-05 11:30:00,33.71,33.71,33.65,33.69,22700.0,26.1539,26.1539,26.1074,26.1384,22700.0
2013-12-05 12:00:00,33.69,33.84,33.69,33.8,32000.0,26.1384,26.2548,26.1384,26.2238,32000.0
2013-12-05 12:30:00,33.82,33.96,33.77,33.95,45700.0,26.2393,26.3479,26.2005,26.3401,45700.0
2013-12-05 13:00:00,33.96,33.96,33.83,33.85,54200.0,26.3479,26.3479,26.247,26.2626,54200.0
2013-12-05 13:30:00,33.85,33.91,33.83,33.85,30400.0,26.2626,26.3091,26.247,26.2626,30400.0
2013-12-05 14:00:00,33.86,33.95,33.84,33.9,48000.0,26.2703,26.3401,26.2548,26.3013,48000.0
2013-12-05 14:30:00,33.9,33.9,33.86,33.87,60200.0,26.3013,26.3013,26.2703,26.2781,60200.0
2013-12-05 15:00:00,33.87,33.9,33.82,33.82,56000.0,26.2781,26.3013,26.2393,26.2393,56000.0
2013-12-05 15:30:00,33.82,33.85,33.71,33.84,191600.0,26.2393,26.2626,26.1539,26.2548,191600.0
2013-12-06 09:30:00,34.11,34.46,34.11,34.34,21900.0,26.4643,26.7358,26.4643,26.6427,21900.0
2013-12-06 10:00:00,34.28,34.39,34.14,34.15,36000.0,26.5962,26.6815,26.4876,26.4953,36000.0
2013-12-06 10:30:00,34.15,34.42,34.12,34.34,52100.0,26.4953,26.7048,26.472,26.6427,52100.0
2013-12-06 11:00:00,34.34,34.4,34.28,34.32,13000.0,26.6427,26.6893,26.5962,26.6272,13000.0
2013-12-06 11:30:00,34.32,34.45,34.31,34.44,25500.0,26.6272,26.7281,26.6194,26.7203,25500.0
2013-12-06 12:00:00,34.42,34.43,34.34,34.34,11400.0,26.7048,26.7125,26.6427,26.6427,11400.0
2013-12-06 12:30:00,34.37,34.52,34.34,34.49,20000.0,26.666,26.7824,26.6427,26.7591,20000.0
2013-12-06 13:00:00,34.49,34.54,34.47,34.54,20700.0,26.7591,26.7979,26.7436,26.7979,20700.0
2013-12-06 13:30:00,34.54,34.68,34.54,34.65,59800.0,26.7979,26.9065,26.7979,26.8832,59800.0
2013-12-06 14:00:00,34.65,34.75,34.64,34.68,53900.0,26.8832,26.9608,26.8755,26.9065,53900.0
2013-12-06 14:30:00,34.68,34.69,34.53,34.54,15400.0,26.9065,26.9143,26.7901,26.7979,15400.0
2013-12-06 15:00:00,34.53,34.54,34.45,34.47,23900.0,26.7901,26.7979,26.7281,26.7436,23900.0
2013-12-06 15:30:00,34.46,34.51,34.44,34.51,58800.0,26.7358,26.7746,26.7203,26.7746,58800.0
2013-12-09 09:30:00,34.49,34.69,34.32,34.66,28000.0,26.7591,26.9143,26.6272,26.891,28000.0
2013-12-09 10:00:00,34.62,34.62,34.36,34.37,40800.0,26.86,26.86,26.6582,26.666,40800.0
2013-12-09 10:30:00,34.34,34.39,34.28,34.36,27800.0,26.6427,26.6815,26.5962,26.6582,27800.0
2013-12-09 11:00:00,34.36,34.37,34.28,34.35,15000.0,26.6582,26.666,26.5962,26.6505,15000.0
2013-12-09 11:30:00,34.34,34.39,34.26,34.39,42300.0,26.6427,26.6815,26.5807,26.6815,42300.0
2013-12-09 12:00:00,34.4,34.43,34.34,34.39,30400.0,26.6893,26.7125,26.6427,26.6815,30400.0
2013-12-09 12:30:00,34.39,34.41,34.33,34.41,17700.0,26.6815,26.697,26.635,26.697,17700.0
2013-12-09 13:00:00,34.41,34.49,34.4,34.42,11400.0,26.697,26.7591,26.6893,26.7048,11400.0
2013-12-09 13:30:00,34.43,34.43,34.3,34.35,48000.0,26.7125,26.7125,26.6117,26.6505,48000.0
2013-12-09 14:00:00,34.33,34.41,34.29,34.39,45800.0,26.635,26.697,26.6039,26.6815,45800.0
2013-12-09 14:30:00,34.4,34.43,34.36,34.4,67200.0,26.6893,26.7125,26.6582,26.6893,67200.0
2013-12-09 15:00:00,34.41,34.5,34.4,34.46,64100.0,26.697,26.7669,26.6893,26.7358,64100.0
2013-12-09 15:30:00,34.46,34.51,34.4,34.49,169600.0,26.7358,26.7746,26.6893,26.7591,169600.0
2013-12-10 09:30:00,34.26,34.55,34.08,34.41,33000.0,26.5807,26.8057,26.441,26.697,33000.0
2013-12-10 10:00:00,34.43,34.69,34.38,34.66,47300.0,26.7125,26.9143,26.6738,26.891,47300.0
2013-12-10 10:30:00,34.65,34.72,34.61,34.63,42200.0,26.8832,26.9375,26.8522,26.8677,42200.0
2013-12-10 11:00:00,34.6,34.63,34.4,34.54,37700.0,26.8444,26.8677,26.6893,26.7979,37700.0
2013-12-10 11:30:00,34.52,34.53,34.23,34.34,52500.0,26.7824,26.7901,26.5574,26.6427,52500.0
2013-12-10 12:00:00,34.34,34.38,34.31,34.36,69800.0,26.6427,26.6738,26.6194,26.6582,69800.0
2013-12-10 12:30:00,34.36,34.42,34.32,34.37,60800.0,26.6582,26.7048,26.6272,26.666,60800.0
2013-12-10 13:00:00,34.37,34.45,34.34,34.34,34100.0,26.666,26.7281,26.6427,26.6427,34100.0
2013-12-10 13:30:00,34.32,34.38,34.32,34.35,23800.0,26.6272,26.6738,26.6272,26.6505,23800.0
2013-12-10 14:00:00,34.38,34.38,34.32,34.36,43800.0,26.6738,26.6738,26.6272,26.6582,43800.0
2013-12-10 14:30:00,34.36,34.41,34.3,34.31,24300.0,26.6582,26.697,26.6117,26.6194,24300.0
2013-12-10 15:00:00,34.31,34.36,34.23,34.32,43600.0,26.6194,26.6582,26.5574,26.6272,43600.0
2013-12-10 15:30:00,34.31,34.38,34.24,34.24,84500.0,26.6194,26.6738,26.5651,26.5651,84500.0
2013-12-11 09:30:00,34.16,34.26,33.95,34.1,30900.0,26.5031,26.5807,26.3401,26.4565,30900.0
2013-12-11 10:00:00,34.08,34.12,33.93,33.93,159000.0,26.441,26.472,26.3246,26.3246,159000.0
2013-12-11 10:30:00,33.91,34.1,33.9,34.1,45600.0,26.3091,26.4565,26.3013,26.4565,45600.0
2013-12-11 11:00:00,34.09,34.15,34.04,34.1,45700.0,26.4488,26.4953,26.41,26.4565,45700.0
2013-12-11 11:30:00,34.09,34.09,33.97,34.05,32600.0,26.4488,26.4488,26.3557,26.4177,32600.0
2013-12-11 12:00:00,34.06,34.1,34.0,34.08,34300.0,26.4255,26.4565,26.3789,26.441,34300.0
2013-12-11 12:30:00,34.07,34.11,33.98,34.01,35300.0,26.4332,26.4643,26.3634,26.3867,35300.0
2013-12-11 13:00:00,33.99,34.07,33.99,34.05,21200.0,26.3712,26.4332,26.3712,26.4177,21200.0
2013-12-11 13:30:00,34.05,34.11,34.03,34.08,69900.0,26.4177,26.4643,26.4022,26.441,69900.0
2013-12-11 14:00:00,34.09,34.11,34.05,34.11,38800.0,26.4488,26.4643,26.4177,26.4643,38800.0
2013-12-11 14:30:00,34.12,34.14,34.04,34.04,39200.0,26.472,26.4876,26.41,26.41,39200.0
2013-12-11 15:00:00,34.05,34.06,34.02,34.05,49800.0,26.4177,26.4255,26.3945,26.4177,49800.0
2013-12-11 15:30:00,34.05,34.06,33.87,33.91,135600.0,26.4177,26.4255,26.2781,26.3091,135600.0
2013-12-12 09:30:00,33.87,34.17,33.87,34.14,60000.0,26.2781,26.5108,26.2781,26.4876,60000.0
2013-12-12 10:00:00,34.12,34.14,34.03,34.12,54800.0,26.472,26.4876,26.4022,26.472,54800.0
2013-12-12 10:30:00,34.1,34.2,33.91,34.13,43500.0,26.4565,26.5341,26.3091,26.4798,43500.0
2013-12-12 11:00:00,34.11,34.21,34.11,34.13,17700.0,26.4643,26.5419,26.4643,26.4798,17700.0
2013-12-12 11:30:00,34.14,34.15,34.1,34.11,30100.0,26.4876,26.4953,26.4565,26.4643,30100.0
2013-12-12 12:00:00,34.11,34.16,34.07,34.1,36100.0,26.4643,26.5031,26.4332,26.4565,36100.0
2013-12-12 12:30:00,34.09,34.21,34.09,34.18,25100.0,26.4488,26.5419,26.4488,26.5186,25100.0
2013-12-12 13:00:00,34.18,34.43,34.18,34.29,126700.0,26.5186,26.7125,26.5186,26.6039,126700.0
2013-12-12 13:30:00,34.3,34.45,34.27,34.45,44800.0,26.6117,26.7281,26.5884,26.7281,44800.0
2013-12-12 14:00:00,34.45,34.46,34.35,34.39,56900.0,26.7281,26.7358,26.6505,26.6815,56900.0
2013-12-12 14:30:00,34.39,34.5,34.39,34.47,82100.0,26.6815,26.7669,26.6815,26.7436,82100.0
2013-12-12 15:00:00,34.47,34.48,34.39,34.46,100900.0,26.7436,26.7513,26.6815,26.7358,100900.0
2013-12-12 15:30:00,34.47,34.49,34.29,34.31,206100.0,26.7436,26.7591,26.6039,26.6194,206100.0
2013-12-13 09:30:00,34.44,34.59,34.13,34.16,37800.0,26.7203,26.8367,26.4798,26.5031,37800.0
2013-12-13 10:00:00,34.18,34.26,34.09,34.17,50900.0,26.5186,26.5807,26.4488,26.5108,50900.0
2013-12-13 10:30:00,34.18,34.22,33.99,33.99,43200.0,26.5186,26.5496,26.3712,26.3712,43200.0
2013-12-13 11:00:00,34.0,34.05,33.9,33.9,28000.0,26.3789,26.4177,26.3013,26.3013,28000.0
2013-12-13 11:30:00,33.89,33.94,33.88,33.91,25200.0,26.2936,26.3324,26.2858,26.3091,25200.0
2013-12-13 12:00:00,33.9,34.01,33.85,34.01,29300.0,26.3013,26.3867,26.2626,26.3867,29300.0
2013-12-13 12:30:00,34.01,34.05,33.97,34.03,29400.0,26.3867,26.4177,26.3557,26.4022,29400.0
2013-12-13 13:00:00,34.04,34.13,34.02,34.03,20600.0,26.41,26.4798,26.3945,26.4022,20600.0
2013-12-13 13:30:00,34.02,34.05,33.95,33.95,27800.0,26.3945,26.4177,26.3401,26.3401,27800.0
2013-12-13 14:00:00,33.95,33.96,33.83,33.92,37600.0,26.3401,26.3479,26.247,26.3169,37600.0
2013-12-13 14:30:00,33.93,34.11,33.92,34.08,31500.0,26.3246,26.4643,26.3169,26.441,31500.0
2013-12-13 15:00:00,34.09,34.11,33.98,34.01,34700.0,26.4488,26.4643,26.3634,26.3867,34700.0
2013-12-13 15:30:00,34.02,34.03,33.95,34.01,97800.0,26.3945,26.4022,26.3401,26.3867,97800.0
2013-12-16 09:30:00,34.02,34.24,33.88,34.11,44700.0,26.3945,26.5651,26.2858,26.4643,44700.0
2013-12-16 10:00:00,34.12,34.17,34.06,34.12,67200.0,26.472,26.5108,26.4255,26.472,67200.0
2013-12-16 10:30:00,34.12,34.19,34.02,34.03,49800.0,26.472,26.5263,26.3945,26.4022,49800.0
2013-12-16 11:00:00,34.03,34.04,33.84,33.88,93100.0,26.4022,26.41,26.2548,26.2858,93100.0
2013-12-16 11:30:00,33.88,34.09,33.88,34.08,41200.0,26.2858,26.4488,26.2858,26.441,41200.0
2013-12-16 12:00:00,34.07,34.2,34.07,34.2,26200.0,26.4332,26.5341,26.4332,26.5341,26200.0
2013-12-16 12:30:00,34.19,34.23,34.13,34.18,23200.0,26.5263,26.5574,26.4798,26.5186,23200.0
2013-12-16 13:00:00,34.18,34.27,34.13,34.27,19900.0,26.5186,26.5884,26.4798,26.5884,19900.0
2013-12-16 13:30:00,34.27,34.45,34.22,34.44,32400.0,26.5884,26.7281,26.5496,26.7203,32400.0
2013-12-16 14:00:00,34.44,34.49,34.38,34.38,37800.0,26.7203,26.7591,26.6738,26.6738,37800.0
2013-12-16 14:30:00,34.38,34.39,34.31,34.38,43900.0,26.6738,26.6815,26.6194,26.6738,43900.0
2013-12-16 15:00:00,34.36,34.4,34.32,34.32,31300.0,26.6582,26.6893,26.6272,26.6272,31300.0
2013-12-16 15:30:00,34.32,34.36,34.29,34.35,127900.0,26.6272,26.6582,26.6039,26.6505,127900.0
2013-12-17 09:30:00,34.25,34.3,33.8,33.94,41200.0,26.5729,26.6117,26.2238,26.3324,41200.0
2013-12-17 10:00:00,33.95,34.23,33.92,34.03,150700.0,26.3401,26.5574,26.3169,26.4022,150700.0
2013-12-17 10:30:00,34.02,34.12,33.89,33.93,30500.0,26.3945,26.472,26.2936,26.3246,30500.0
2013-12-17 11:00:00,33.91,34.02,33.86,33.91,29100.0,26.3091,26.3945,26.2703,26.3091,29100.0
2013-12-17 11:30:00,33.91,33.93,33.86,33.89,18600.0,26.3091,26.3246,26.2703,26.2936,18600.0
2013-12-17 12:00:00,33.9,34.01,33.88,33.98,27200.0,26.3013,26.3867,26.2858,26.3634,27200.0
2013-12-17 12:30:00,33.98,34.01,33.96,33.99,28400.0,26.3634,26.3867,26.3479,26.3712,28400.0
2013-12-17 13:00:00,34.0,34.05,33.99,34.03,20200.0,26.3789,26.4177,26.3712,26.4022,20200.0
2013-12-17 13:30:00,34.03,34.05,33.95,33.95,15000.0,26.4022,26.4177,26.3401,26.3401,15000.0
2013-12-17 14:00:00,33.96,34.05,33.94,34.03,24500.0,26.3479,26.4177,26.3324,26.4022,24500.0
2013-12-17 14:30:00,34.02,34.02,33.94,33.98,17800.0,26.3945,26.3945,26.3324,26.3634,17800.0
2013-12-17 15:00:00,33.98,34.06,33.96,34.06,30100.0,26.3634,26.4255,26.3479,26.4255,30100.0
2013-12-17 15:30:00,34.06,34.07,33.98,34.02,76800.0,26.4255,26.4332,26.3634,26.3945,76800.0
2013-12-18 09:30:00,33.97,34.25,33.77,34.06,49100.0,26.3557,26.5729,26.2005,26.4255,49100.0
2013-12-18 10:00:00,34.05,34.08,33.89,33.94,39000.0,26.4177,26.441,26.2936,26.3324,39000.0
2013-12-18 10:30:00,33.94,33.99,33.81,33.87,24200.0,26.3324,26.3712,26.2315,26.2781,24200.0
2013-12-18 11:00:00,33.86,33.9,33.84,33.84,31800.0,26.2703,26.3013,26.2548,26.2548,31800.0
2013-12-18 11:30:00,33.85,33.85,33.72,33.73,23300.0,26.2626,26.2626,26.1617,26.1695,23300.0
2013-12-18 12:00:00,33.73,33.78,33.7,33.74,104300.0,26.1695,26.2082,26.1462,26.1772,104300.0
2013-12-18 12:30:00,33.74,33.75,33.69,33.71,23000.0,26.1772,26.185,26.1384,26.1539,23000.0
2013-12-18 13:00:00,33.71,33.79,33.68,33.78,24500.0,26.1539,26.216,26.1307,26.2082,24500.0
2013-12-18 13:30:00,33.78,34.0,33.77,33.94,21500.0,26.2082,26.3789,26.2005,26.3324,21500.0
2013-12-18 14:00:00,33.94,34.18,33.72,34.08,111900.0,26.3324,26.5186,26.1617,26.441,111900.0
2013-12-18 14:30:00,34.08,34.15,34.03,34.15,84900.0,26.441,26.4953,26.4022,26.4953,84900.0
2013-12-18 15:00:00,34.15,34.28,34.15,34.25,136100.0,26.4953,26.5962,26.4953,26.5729,136100.0
2013-12-18 15:30:00,34.25,34.4,34.24,34.37,164000.0,26.5729,26.6893,26.5651,26.666,164000.0
2013-12-19 09:30:00,34.32,34.37,34.07,34.26,25300.0,26.6272,26.666,26.4332,26.5807,25300.0
2013-12-19 10:00:00,34.29,34.39,34.24,34.28,36100.0,26.6039,26.6815,26.5651,26.5962,36100.0
2013-12-19 10:30:00,34.28,34.35,34.08,34.13,39400.0,26.5962,26.6505,26.441,26.4798,39400.0
2013-12-19 11:00:00,34.14,34.15,34.1,34.13,31700.0,26.4876,26.4953,26.4565,26.4798,31700.0
2013-12-19 11:30:00,34.14,34.19,34.08,34.15,35300.0,26.4876,26.5263,26.441,26.4953,35300.0
2013-12-19 12:00:00,34.14,34.16,34.03,34.16,34900.0,26.4876,26.5031,26.4022,26.5031,34900.0
2013-12-19 12:30:00,34.16,34.19,34.11,34.15,19300.0,26.5031,26.5263,26.4643,26.4953,19300.0
2013-12-19 13:00:00,34.15,34.23,34.12,34.2,15700.0,26.4953,26.5574,26.472,26.5341,15700.0
2013-12-19 13:30:00,34.23,34.27,34.15,34.17,61700.0,26.5574,26.5884,26.4953,26.5108,61700.0
2013-12-19 14:00:00,34.15,34.2,34.12,34.2,33600.0,26.4953,26.5341,26.472,26.5341,33600.0
2013-12-19 14:30:00,34.2,34.23,34.11,34.14,57000.0,26.5341,26.5574,26.4643,26.4876,57000.0
2013-12-19 15:00:00,34.14,34.3,34.13,34.25,45300.0,26.4876,26.6117,26.4798,26.5729,45300.0
2013-12-19 15:30:00,34.24,34.3,34.2,34.22,96000.0,26.5651,26.6117,26.5341,26.5496,96000.0
2013-12-20 09:30:00,34.25,34.31,34.11,34.17,124600.0,26.5729,26.6194,26.4643,26.5108,124600.0
2013-12-20 10:00:00,34.17,34.25,34.08,34.25,35700.0,26.5108,26.5729,26.441,26.5729,35700.0
2013-12-20 10:30:00,34.23,34.26,34.21,34.22,23800.0,26.5574,26.5807,26.5419,26.5496,23800.0
2013-12-20 11:00:00,34.21,34.3,34.2,34.29,39500.0,26.5419,26.6117,26.5341,26.6039,39500.0
2013-12-20 11:30:00,34.29,34.36,34.28,34.29,47300.0,26.6039,26.6582,26.5962,26.6039,47300.0
2013-12-20 12:00:00,34.3,34.34,34.28,34.33,20100.0,26.6117,26.6427,26.5962,26.635,20100.0
2013-12-20 12:30:00,34.33,34.36,34.33,34.34,21500.0,26.635,26.6582,26.635,26.6427,21500.0
2013-12-20 13:00:00,34.33,34.36,34.32,34.35,16000.0,26.635,26.6582,26.6272,26.6505,16000.0
2013-12-20 13:30:00,34.34,34.38,34.3,34.38,38800.0,26.6427,26.6738,26.6117,26.6738,38800.0
2013-12-20 14:00:00,34.39,34.45,34.37,34.45,54400.0,26.6815,26.7281,26.666,26.7281,54400.0
2013-12-20 14:30:00,34.45,34.46,34.42,34.44,32100.0,26.7281,26.7358,26.7048,26.7203,32100.0
2013-12-20 15:00:00,34.44,34.45,34.39,34.41,46500.0,26.7203,26.7281,26.6815,26.697,46500.0
2013-12-20 15:30:00,34.41,34.58,34.37,34.47,268600.0,26.697,26.8289,26.666,26.7436,268600.0
2013-12-23 09:30:00,34.68,34.83,34.48,34.67,33100.0,26.9065,27.0229,26.7513,26.8988,33100.0
2013-12-23 10:00:00,34.64,34.88,34.57,34.87,72500.0,26.8755,27.0617,26.8212,27.0539,72500.0
2013-12-23 10:30:00,34.89,34.89,34.78,34.87,20200.0,27.0694,27.0694,26.9841,27.0539,20200.0
2013-12-23 11:00:00,34.86,34.87,34.75,34.8,42100.0,27.0462,27.0539,26.9608,26.9996,42100.0
2013-12-23 11:30:00,34.81,34.95,34.81,34.92,27800.0,27.0074,27.116,27.0074,27.0927,27800.0
2013-12-23 12:00:00,34.92,34.98,34.91,34.96,23700.0,27.0927,27.1393,27.085,27.1238,23700.0
2013-12-23 12:30:00,34.96,34.99,34.94,34.96,45000.0,27.1238,27.147,27.1082,27.1238,45000.0
2013-12-23 13:00:00,34.97,35.06,34.95,35.06,36700.0,27.1315,27.2013,27.116,27.2013,36700.0
2013-12-23 13:30:00,35.06,35.09,35.02,35.05,46300.0,27.2013,27.2246,27.1703,27.1936,46300.0
2013-12-23 14:00:00,35.06,35.13,35.03,35.12,24900.0,27.2013,27.2556,27.1781,27.2479,24900.0
2013-12-23 14:30:00,35.13,35.16,35.08,35.09,36600.0,27.2556,27.2789,27.2169,27.2246,36600.0
2013-12-23 15:00:00,35.1,35.14,35.04,35.05,47400.0,27.2324,27.2634,27.1858,27.1936,47400.0
2013-12-23 15:30:00,35.05,35.09,35.03,35.05,162000.0,27.1936,27.2246,27.1781,27.1936,162000.0
2013-12-24 09:30:00,35.04,35.3,34.88,35.1,31500.0,27.1858,27.3875,27.0617,27.2324,31500.0
2013-12-24 10:00:00,35.12,35.32,35.07,35.28,21400.0,27.2479,27.4031,27.2091,27.372,21400.0
2013-12-24 10:30:00,35.28,35.32,35.22,35.28,16100.0,27.372,27.4031,27.3255,27.372,16100.0
2013-12-24 11:00:00,35.27,35.29,35.19,35.26,42300.0,27.3643,27.3798,27.3022,27.3565,42300.0
2013-12-24 11:30:00,35.25,35.27,35.15,35.2,19900.0,27.3487,27.3643,27.2712,27.31,19900.0
2013-12-24 12:00:00,35.2,35.2,35.14,35.2,12500.0,27.31,27.31,27.2634,27.31,12500.0
2013-12-24 12:30:00,35.2,35.24,35.12,35.13,53100.0,27.31,27.341,27.2479,27.2556,53100.0
2013-12-26 09:30:00,35.26,35.43,35.15,35.24,26000.0,27.3565,27.4884,27.2712,27.341,26000.0
2013-12-26 10:00:00,35.3,35.37,35.26,35.34,24500.0,27.3875,27.4418,27.3565,27.4186,24500.0
2013-12-26 10:30:00,35.32,35.32,35.21,35.24,12300.0,27.4031,27.4031,27.3177,27.341,12300.0
2013-12-26 11:00:00,35.22,35.3,35.19,35.27,13700.0,27.3255,27.3875,27.3022,27.3643,13700.0
2013-12-26 11:30:00,35.24,35.26,35.11,35.18,19000.0,27.341,27.3565,27.2401,27.2944,19000.0
2013-12-26 12:00:00,35.18,35.18,35.08,35.12,22200.0,27.2944,27.2944,27.2169,27.2479,22200.0
2013-12-26 12:30:00,35.14,35.22,35.09,35.22,10800.0,27.2634,27.3255,27.2246,27.3255,10800.0
2013-12-26 13:00:00,35.19,35.22,35.15,35.22,12600.0,27.3022,27.3255,27.2712,27.3255,12600.0
2013-12-26 13:30:00,35.22,35.22,35.19,35.22,16100.0,27.3255,27.3255,27.3022,27.3255,16100.0
2013-12-26 14:00:00,35.22,35.24,35.14,35.15,22000.0,27.3255,27.341,27.2634,27.2712,22000.0
2013-12-26 14:30:00,35.16,35.16,35.09,35.09,14300.0,27.2789,27.2789,27.2246,27.2246,14300.0
2013-12-26 15:00:00,35.1,35.14,35.07,35.11,21300.0,27.2324,27.2634,27.2091,27.2401,21300.0
2013-12-26 15:30:00,35.1,35.13,35.06,35.06,56100.0,27.2324,27.2556,27.2013,27.2013,56100.0
2013-12-27 09:30:00,35.2,35.42,35.02,35.16,39700.0,27.31,27.4806,27.1703,27.2789,39700.0
2013-12-27 10:00:00,35.18,35.19,34.92,34.97,23700.0,27.2944,27.3022,27.0927,27.1315,23700.0
2013-12-27 10:30:00,34.97,35.16,34.94,35.12,19700.0,27.1315,27.2789,27.1082,27.2479,19700.0
2013-12-27 11:00:00,35.18,35.28,35.12,35.12,21200.0,27.2944,27.372,27.2479,27.2479,21200.0
2013-12-27 11:30:00,35.15,35.23,35.12,35.17,25600.0,27.2712,27.3332,27.2479,27.2867,25600.0
2013-12-27 12:00:00,35.18,35.21,35.1,35.13,13200.0,27.2944,27.3177,27.2324,27.2556,13200.0
2013-12-27 12:30:00,35.13,35.14,35.04,35.1,17500.0,27.2556,27.2634,27.1858,27.2324,17500.0
2013-12-27 13:00:00,35.11,35.13,35.08,35.1,7600.0,27.2401,27.2556,27.2169,27.2324,7600.0
2013-12-27 13:30:00,35.1,35.1,35.01,35.06,37300.0,27.2324,27.2324,27.1625,27.2013,37300.0
2013-12-27 14:00:00,35.07,35.14,35.03,35.11,11600.0,27.2091,27.2634,27.1781,27.2401,11600.0
2013-12-27 14:30:00,35.11,35.13,35.09,35.11,13600.0,27.2401,27.2556,27.2246,27.2401,13600.0
2013-12-27 15:00:00,35.11,35.14,35.09,35.14,14100.0,27.2401,27.2634,27.2246,27.2634,14100.0
2013-12-27 15:30:00,35.14,35.15,35.02,35.02,58100.0,27.2634,27.2712,27.1703,27.1703,58100.0
2013-12-30 09:30:00,35.03,35.15,34.95,35.01,19700.0,27.1781,27.2712,27.116,27.1625,19700.0
2013-12-30 10:00:00,34.96,35.0,34.85,34.95,21800.0,27.1238,27.1548,27.0384,27.116,21800.0
2013-12-30 10:30:00,34.95,35.03,34.94,35.01,18500.0,27.116,27.1781,27.1082,27.1625,18500.0
2013-12-30 11:00:00,35.01,35.02,34.91,34.93,17400.0,27.1625,27.1703,27.085,27.1005,17400.0
2013-12-30 11:30:00,34.93,35.02,34.9,35.0,23300.0,27.1005,27.1703,27.0772,27.1548,23300.0
2013-12-30 12:00:00,35.0,35.01,34.91,34.92,21300.0,27.1548,27.1625,27.085,27.0927,21300.0
2013-12-30 12:30:00,34.93,34.94,34.89,34.92,20300.0,27.1005,27.1082,27.0694,27.0927,20300.0
2013-12-30 13:00:00,34.92,34.93,34.83,34.83,21900.0,27.0927,27.1005,27.0229,27.0229,21900.0
2013-12-30 13:30:00,34.83,34.91,34.83,34.89,29400.0,27.0229,27.085,27.0229,27.0694,29400.0
2013-12-30 14:00:00,34.89,34.93,34.88,34.91,23700.0,27.0694,27.1005,27.0617,27.085,23700.0
2013-12-30 14:30:00,34.89,34.97,34.89,34.95,34800.0,27.0694,27.1315,27.0694,27.116,34800.0
2013-12-30 15:00:00,34.95,34.97,34.92,34.93,27600.0,27.116,27.1315,27.0927,27.1005,27600.0
2013-12-30 15:30:00,34.93,34.97,34.88,34.97,86700.0,27.1005,27.1315,27.0617,27.1315,86700.0
2013-12-31 09:30:00,35.01,35.1,34.82,34.94,24900.0,27.1625,27.2324,27.0151,27.1082,24900.0
2013-12-31 10:00:00,34.95,35.02,34.9,34.95,36800.0,27.116,27.1703,27.0772,27.116,36800.0
2013-12-31 10:30:00,34.96,34.97,34.9,34.94,24000.0,27.1238,27.1315,27.0772,27.1082,24000.0
2013-12-31 11:00:00,34.94,35.03,34.94,35.02,27400.0,27.1082,27.1781,27.1082,27.1703,27400.0
2013-12-31 11:30:00,35.02,35.02,34.84,34.86,23900.0,27.1703,27.1703,27.0306,27.0462,23900.0
2013-12-31 12:00:00,34.86,34.94,34.83,34.93,19900.0,27.0462,27.1082,27.0229,27.1005,19900.0
2013-12-31 12:30:00,34.92,34.96,34.88,34.9,22800.0,27.0927,27.1238,27.0617,27.0772,22800.0
2013-12-31 13:00:00,34.91,34.91,34.87,34.88,23000.0,27.085,27.085,27.0539,27.0617,23000.0
2013-12-31 13:30:00,34.88,34.88,34.86,34.87,14300.0,27.0617,27.0617,27.0462,27.0539,14300.0
2013-12-31 14:00:00,34.86,34.92,34.86,34.92,17600.0,27.0462,27.0927,27.0462,27.0927,17600.0
2013-12-31 14:30:00,34.91,34.93,34.83,34.86,25500.0,27.085,27.1005,27.0229,27.0462,25500.0
2013-12-31 15:00:00,34.86,34.94,34.84,34.93,15700.0,27.0462,27.1082,27.0306,27.1005,15700.0
2013-12-31 15:30:00,34.93,35.0,34.92,34.97,90500.0,27.1005,27.1548,27.0927,27.1315,90500.0
2014-01-02 09:30:00,34.9,34.9,34.52,34.7,41500.0,27.0772,27.0772,26.7824,26.922,41500.0
2014-01-02 10:00:00,34.73,34.77,34.53,34.55,38900.0,26.9453,26.9763,26.7901,26.8057,38900.0
2014-01-02 10:30:00,34.56,34.63,34.51,34.54,18600.0,26.8134,26.8677,26.7746,26.7979,18600.0
2014-01-02 11:00:00,34.54,34.58,34.46,34.5,21500.0,26.7979,26.8289,26.7358,26.7669,21500.0
2014-01-02 11:30:00,34.5,34.5,34.33,34.43,30400.0,26.7669,26.7669,26.635,26.7125,30400.0
2014-01-02 12:00:00,34.47,34.52,34.43,34.43,19700.0,26.7436,26.7824,26.7125,26.7125,19700.0
2014-01-02 12:30:00,34.46,34.51,34.42,34.49,19100.0,26.7358,26.7746,26.7048,26.7591,19100.0
2014-01-02 13:00:00,34.5,34.6,34.46,34.58,15200.0,26.7669,26.8444,26.7358,26.8289,15200.0
2014-01-02 13:30:00,34.57,34.6,34.51,34.53,18200.0,26.8212,26.8444,26.7746,26.7901,18200.0
2014-01-02 14:00:00,34.54,34.58,34.42,34.42,31600.0,26.7979,26.8289,26.7048,26.7048,31600.0
2014-01-02 14:30:00,34.42,34.52,34.4,34.4,25200.0,26.7048,26.7824,26.6893,26.6893,25200.0
2014-01-02 15:00:00,34.43,34.48,34.4,34.43,26800.0,26.7125,26.7513,26.6893,26.7125,26800.0
2014-01-02 15:30:00,34.4,34.46,34.38,34.41,101600.0,26.6893,26.7358,26.6738,26.697,101600.0
2014-01-03 09:30:00,34.5,34.67,34.34,34.58,22600.0,26.7669,26.8988,26.6427,26.8289,22600.0
2014-01-03 10:00:00,34.59,34.62,34.51,34.54,20200.0,26.8367,26.86,26.7746,26.7979,20200.0
2014-01-03 10:30:00,34.52,34.62,34.46,34.59,31200.0,26.7824,26.86,26.7358,26.8367,31200.0
2014-01-03 11:00:00,34.6,34.65,34.42,34.45,20800.0,26.8444,26.8832,26.7048,26.7281,20800.0
2014-01-03 11:30:00,34.45,34.49,34.36,34.37,29300.0,26.7281,26.7591,26.6582,26.666,29300.0
2014-01-03 12:00:00,34.37,34.54,34.32,34.52,31600.0,26.666,26.7979,26.6272,26.7824,31600.0
2014-01-03 12:30:00,34.53,34.57,34.42,34.44,27400.0,26.7901,26.8212,26.7048,26.7203,27400.0
2014-01-03 13:00:00,34.42,34.51,34.4,34.5,11900.0,26.7048,26.7746,26.6893,26.7669,11900.0
2014-01-03 13:30:00,34.48,34.51,34.46,34.49,18000.0,26.7513,26.7746,26.7358,26.7591,18000.0
2014-01-03 14:00:00,34.47,34.5,34.45,34.47,31700.0,26.7436,26.7669,26.7281,26.7436,31700.0
2014-01-03 14:30:00,34.46,34.57,34.45,34.5,47600.0,26.7358,26.8212,26.7281,26.7669,47600.0
2014-01-03 15:00:00,34.51,34.61,34.46,34.6,63900.0,26.7746,26.8522,26.7358,26.8444,63900.0
2014-01-03 15:30:00,34.61,34.62,34.54,34.6,130200.0,26.8522,26.86,26.7979,26.8444,130200.0
2014-01-06 09:30:00,34.78,35.12,34.62,34.72,30000.0,26.9841,27.2479,26.86,26.9375,30000.0
2014-01-06 10:00:00,34.71,34.91,34.64,34.8,19200.0,26.9298,27.085,26.8755,26.9996,19200.0
2014-01-06 10:30:00,34.78,34.8,34.6,34.6,17400.0,26.9841,26.9996,26.8444,26.8444,17400.0
2014-01-06 11:00:00,34.61,34.63,34.55,34.56,25300.0,26.8522,26.8677,26.8057,26.8134,25300.0
2014-01-06 11:30:00,34.56,34.58,34.46,34.58,10900.0,26.8134,26.8289,26.7358,26.8289,10900.0
2014-01-06 12:00:00,34.57,34.6,34.53,34.54,10700.0,26.8212,26.8444,26.7901,26.7979,10700.0
2014-01-06 12:30:00,34.51,34.51,34.45,34.47,11200.0,26.7746,26.7746,26.7281,26.7436,11200.0
2014-01-06 13:00:00,34.46,34.46,34.38,34.38,6400.0,26.7358,26.7358,26.6738,26.6738,6400.0
2014-01-06 13:30:00,34.38,34.46,34.37,34.41,14800.0,26.6738,26.7358,26.666,26.697,14800.0
2014-01-06 14:00:00,34.42,34.46,34.39,34.39,54100.0,26.7048,26.7358,26.6815,26.6815,54100.0
2014-01-06 14:30:00,34.4,34.42,34.38,34.39,18500.0,26.6893,26.7048,26.6738,26.6815,18500.0
2014-01-06 15:00:00,34.38,34.4,34.34,34.36,17500.0,26.6738,26.6893,26.6427,26.6582,17500.0
2014-01-06 15:30:00,34.37,34.37,34.25,34.25,54400.0,26.666,26.666,26.5729,26.5729,54400.0
2014-01-07 09:30:00,34.28,34.61,34.28,34.6,59800.0,26.5962,26.8522,26.5962,26.8444,59800.0
2014-01-07 10:00:00,34.61,34.71,34.58,34.68,59200.0,26.8522,26.9298,26.8289,26.9065,59200.0
2014-01-07 10:30:00,34.68,34.8,34.59,34.6,27400.0,26.9065,26.9996,26.8367,26.8444,27400.0
2014-01-07 11:00:00,34.59,34.59,34.5,34.53,17300.0,26.8367,26.8367,26.7669,26.7901,17300.0
2014-01-07 11:30:00,34.51,34.56,34.46,34.46,12600.0,26.7746,26.8134,26.7358,26.7358,12600.0
2014-01-07 12:00:00,34.46,34.55,34.44,34.46,18800.0,26.7358,26.8057,26.7203,26.7358,18800.0
2014-01-07 12:30:00,34.45,34.47,34.39,34.43,10300.0,26.7281,26.7436,26.6815,26.7125,10300.0
2014-01-07 13:00:00,34.41,34.45,34.39,34.45,11500.0,26.697,26.7281,26.6815,26.7281,11500.0
2014-01-07 13:30:00,34.45,34.48,34.33,34.33,11600.0,26.7281,26.7513,26.635,26.635,11600.0
2014-01-07 14:00:00,34.33,34.41,34.25,34.4,25500.0,26.635,26.697,26.5729,26.6893,25500.0
2014-01-07 14:30:00,34.41,34.44,34.38,34.38,13300.0,26.697,26.7203,26.6738,26.6738,13300.0
2014-01-07 15:00:00,34.39,34.45,34.39,34.42,55800.0,26.6815,26.7281,26.6815,26.7048,55800.0
2014-01-07 15:30:00,34.42,34.53,34.42,34.5,147200.0,26.7048,26.7901,26.7048,26.7669,147200.0
2014-01-08 09:30:00,34.46,34.61,34.24,34.28,37500.0,26.7358,26.8522,26.5651,26.5962,37500.0
2014-01-08 10:00:00,34.31,34.54,34.3,34.41,19100.0,26.6194,26.7979,26.6117,26.697,19100.0
2014-01-08 10:30:00,34.39,34.47,34.35,34.35,36300.0,26.6815,26.7436,26.6505,26.6505,36300.0
2014-01-08 11:00:00,34.35,34.42,34.3,34.4,12200.0,26.6505,26.7048,26.6117,26.6893,12200.0
2014-01-08 11:30:00,34.4,34.53,34.4,34.48,40800.0,26.6893,26.7901,26.6893,26.7513,40800.0
2014-01-08 12:00:00,34.5,34.52,34.41,34.41,10400.0,26.7669,26.7824,26.697,26.697,10400.0
2014-01-08 12:30:00,34.4,34.41,34.28,34.28,29200.0,26.6893,26.697,26.5962,26.5962,29200.0
2014-01-08 13:00:00,34.29,34.36,34.29,34.32,10400.0,26.6039,26.6582,26.6039,26.6272,10400.0
2014-01-08 13:30:00,34.32,34.37,34.32,34.33,20700.0,26.6272,26.666,26.6272,26.635,20700.0
2014-01-08 14:00:00,34.31,34.35,34.26,34.28,33900.0,26.6194,26.6505,26.5807,26.5962,33900.0
2014-01-08 14:30:00,34.27,34.3,34.21,34.26,24500.0,26.5884,26.6117,26.5419,26.5807,24500.0
2014-01-08 15:00:00,34.26,34.31,34.21,34.24,14700.0,26.5807,26.6194,26.5419,26.5651,14700.0
2014-01-08 15:30:00,34.22,34.37,34.21,34.34,111300.0,26.5496,26.666,26.5419,26.6427,111300.0
2014-01-09 09:30:00,34.4,34.6,34.4,34.56,14600.0,26.6893,26.8444,26.6893,26.8134,14600.0
2014-01-09 10:00:00,34.59,34.62,34.44,34.56,25800.0,26.8367,26.86,26.7203,26.8134,25800.0
2014-01-09 10:30:00,34.56,34.64,34.47,34.48,24000.0,26.8134,26.8755,26.7436,26.7513,24000.0
2014-01-09 11:00:00,34.47,34.53,34.4,34.5,11000.0,26.7436,26.7901,26.6893,26.7669,11000.0
2014-01-09 11:30:00,34.49,34.51,34.4,34.48,13600.0,26.7591,26.7746,26.6893,26.7513,13600.0
2014-01-09 12:00:00,34.48,34.55,34.43,34.52,23800.0,26.7513,26.8057,26.7125,26.7824,23800.0
2014-01-09 12:30:00,34.55,34.6,34.51,34.59,20900.0,26.8057,26.8444,26.7746,26.8367,20900.0
2014-01-09 13:00:00,34.57,34.57,34.45,34.49,20500.0,26.8212,26.8212,26.7281,26.7591,20500.0
2014-01-09 13:30:00,34.48,34.49,34.37,34.41,15300.0,26.7513,26.7591,26.666,26.697,15300.0
2014-01-09 14:00:00,34.41,34.41,34.27,34.33,72200.0,26.697,26.697,26.5884,26.635,72200.0
2014-01-09 14:30:00,34.34,34.42,34.28,34.38,56400.0,26.6427,26.7048,26.5962,26.6738,56400.0
2014-01-09 15:00:00,34.37,34.45,34.37,34.38,67200.0,26.666,26.7281,26.666,26.6738,67200.0
2014-01-09 15:30:00,34.37,34.39,34.32,34.38,155800.0,26.666,26.6815,26.6272,26.6738,155800.0
2014-01-10 09:30:00,34.32,34.33,34.05,34.27,53100.0,26.6272,26.635,26.4177,26.5884,53100.0
2014-01-10 10:00:00,34.27,34.38,34.03,34.21,60300.0,26.5884,26.6738,26.4022,26.5419,60300.0
2014-01-10 10:30:00,34.22,34.3,34.06,34.27,30000.0,26.5496,26.6117,26.4255,26.5884,30000.0
2014-01-10 11:00:00,34.28,34.28,34.17,34.2,20900.0,26.5962,26.5962,26.5108,26.5341,20900.0
2014-01-10 11:30:00,34.22,34.22,34.09,34.14,26300.0,26.5496,26.5496,26.4488,26.4876,26300.0
2014-01-10 12:00:00,34.14,34.23,34.1,34.12,44200.0,26.4876,26.5574,26.4565,26.472,44200.0
2014-01-10 12:30:00,34.12,34.21,34.12,34.12,32500.0,26.472,26.5419,26.472,26.472,32500.0
2014-01-10 13:00:00,34.12,34.16,34.06,34.11,25900.0,26.472,26.5031,26.4255,26.4643,25900.0
2014-01-10 13:30:00,34.12,34.13,34.05,34.08,31600.0,26.472,26.4798,26.4177,26.441,31600.0
2014-01-10 14:00:00,34.08,34.08,33.95,33.95,85500.0,26.441,26.441,26.3401,26.3401,85500.0
2014-01-10 14:30:00,33.97,34.04,33.95,33.99,52700.0,26.3557,26.41,26.3401,26.3712,52700.0
2014-01-10 15:00:00,34.0,34.14,33.98,34.13,35400.0,26.3789,26.4876,26.3634,26.4798,35400.0
2014-01-10 15:30:00,34.13,34.17,34.12,34.16,106700.0,26.4798,26.5108,26.472,26.5031,106700.0
2014-01-13 09:30:00,34.1,34.28,33.76,33.76,48300.0,26.4565,26.5962,26.1927,26.1927,48300.0
2014-01-13 10:00:00,33.75,33.93,33.75,33.93,95900.0,26.185,26.3246,26.185,26.3246,95900.0
2014-01-13 10:30:00,33.92,34.07,33.9,34.06,39700.0,26.3169,26.4332,26.3013,26.4255,39700.0
2014-01-13 11:00:00,34.06,34.07,33.99,34.03,41000.0,26.4255,26.4332,26.3712,26.4022,41000.0
2014-01-13 11:30:00,34.02,34.05,33.99,34.05,33700.0,26.3945,26.4177,26.3712,26.4177,33700.0
2014-01-13 12:00:00,34.05,34.06,33.98,34.03,42900.0,26.4177,26.4255,26.3634,26.4022,42900.0
2014-01-13 12:30:00,34.03,34.05,33.99,34.0,46000.0,26.4022,26.4177,26.3712,26.3789,46000.0
2014-01-13 13:00:00,33.99,34.08,33.93,34.07,51100.0,26.3712,26.441,26.3246,26.4332,51100.0
2014-01-13 13:30:00,34.06,34.06,33.98,34.0,73800.0,26.4255,26.4255,26.3634,26.3789,73800.0
2014-01-13 14:00:00,34.01,34.01,33.93,33.93,65200.0,26.3867,26.3867,26.3246,26.3246,65200.0
2014-01-13 14:30:00,33.94,33.96,33.91,33.96,85200.0,26.3324,26.3479,26.3091,26.3479,85200.0
2014-01-13 15:00:00,33.96,33.96,33.86,33.87,61900.0,26.3479,26.3479,26.2703,26.2781,61900.0
2014-01-13 15:30:00,33.86,33.87,33.71,33.83,141900.0,26.2703,26.2781,26.1539,26.247,141900.0
2014-01-14 09:30:00,33.93,34.09,33.71,33.9,78000.0,26.3246,26.4488,26.1539,26.3013,78000.0
2014-01-14 10:00:00,33.87,34.04,33.72,34.01,83400.0,26.2781,26.41,26.1617,26.3867,83400.0
2014-01-14 10:30:00,34.0,34.16,33.95,34.15,52200.0,26.3789,26.5031,26.3401,26.4953,52200.0
2014-01-14 11:00:00,34.15,34.26,34.09,34.17,39600.0,26.4953,26.5807,26.4488,26.5108,39600.0
2014-01-14 11:30:00,34.17,34.33,34.14,34.31,31600.0,26.5108,26.635,26.4876,26.6194,31600.0
2014-01-14 12:00:00,34.31,34.41,34.25,34.4,23300.0,26.6194,26.697,26.5729,26.6893,23300.0
2014-01-14 12:30:00,34.4,34.46,34.38,34.46,19600.0,26.6893,26.7358,26.6738,26.7358,19600.0
2014-01-14 13:00:00,34.46,34.49,34.39,34.44,23400.0,26.7358,26.7591,26.6815,26.7203,23400.0
2014-01-14 13:30:00,34.44,34.48,34.42,34.47,17300.0,26.7203,26.7513,26.7048,26.7436,17300.0
2014-01-14 14:00:00,34.48,34.5,34.43,34.46,26600.0,26.7513,26.7669,26.7125,26.7358,26600.0
2014-01-14 14:30:00,34.46,34.48,34.38,34.45,27500.0,26.7358,26.7513,26.6738,26.7281,27500.0
2014-01-14 15:00:00,34.46,34.56,34.46,34.54,28100.0,26.7358,26.8134,26.7358,26.7979,28100.0
2014-01-14 15:30:00,34.54,34.57,34.5,34.55,118300.0,26.7979,26.8212,26.7669,26.8057,118300.0
2014-01-15 09:30:00,34.63,34.92,34.59,34.79,18100.0,26.8677,27.0927,26.8367,26.9919,18100.0
2014-01-15 10:00:00,34.81,34.92,34.78,34.79,47300.0,27.0074,27.0927,26.9841,26.9919,47300.0
2014-01-15 10:30:00,34.79,34.79,34.66,34.72,5800.0,26.9919,26.9919,26.891,26.9375,5800.0
2014-01-15 11:00:00,34.71,34.78,34.68,34.71,12200.0,26.9298,26.9841,26.9065,26.9298,12200.0
2014-01-15 11:30:00,34.72,34.78,34.71,34.74,10200.0,26.9375,26.9841,26.9298,26.9531,10200.0
2014-01-15 12:00:00,34.74,34.78,34.7,34.7,5400.0,26.9531,26.9841,26.922,26.922,5400.0
2014-01-15 12:30:00,34.7,34.7,34.62,34.67,6400.0,26.922,26.922,26.86,26.8988,6400.0
2014-01-15 13:00:00,34.66,34.69,34.63,34.63,8800.0,26.891,26.9143,26.8677,26.8677,8800.0
2014-01-15 13:30:00,34.64,34.7,34.59,34.62,9200.0,26.8755,26.922,26.8367,26.86,9200.0
2014-01-15 14:00:00,34.62,34.71,34.58,34.65,13400.0,26.86,26.9298,26.8289,26.8832,13400.0
2014-01-15 14:30:00,34.66,34.66,34.6,34.66,17700.0,26.891,26.891,26.8444,26.891,17700.0
2014-01-15 15:00:00,34.66,34.66,34.52,34.54,26000.0,26.891,26.891,26.7824,26.7979,26000.0
2014-01-15 15:30:00,34.54,34.59,34.52,34.58,48800.0,26.7979,26.8367,26.7824,26.8289,48800.0
2014-01-16 09:30:00,34.59,34.82,34.44,34.55,40700.0,26.8367,27.0151,26.7203,26.8057,40700.0
2014-01-16 10:00:00,34.51,34.54,34.44,34.48,13100.0,26.7746,26.7979,26.7203,26.7513,13100.0
2014-01-16 10:30:00,34.46,34.5,34.33,34.39,11000.0,26.7358,26.7669,26.635,26.6815,11000.0
2014-01-16 11:00:00,34.39,34.41,34.27,34.32,27600.0,26.6815,26.697,26.5884,26.6272,27600.0
2014-01-16 11:30:00,34.32,34.44,34.32,34.41,16200.0,26.6272,26.7203,26.6272,26.697,16200.0
2014-01-16 12:00:00,34.39,34.42,34.3,34.36,10400.0,26.6815,26.7048,26.6117,26.6582,10400.0
2014-01-16 12:30:00,34.37,34.39,34.33,34.39,5700.0,26.666,26.6815,26.635,26.6815,5700.0
2014-01-16 13:00:00,34.4,34.41,34.31,34.32,24700.0,26.6893,26.697,26.6194,26.6272,24700.0
2014-01-16 13:30:00,34.32,34.32,34.21,34.32,36400.0,26.6272,26.6272,26.5419,26.6272,36400.0
2014-01-16 14:00:00,34.3,34.35,34.29,34.34,32700.0,26.6117,26.6505,26.6039,26.6427,32700.0
2014-01-16 14:30:00,34.34,34.39,34.29,34.37,40400.0,26.6427,26.6815,26.6039,26.666,40400.0
2014-01-16 15:00:00,34.39,34.4,34.32,34.38,12700.0,26.6815,26.6893,26.6272,26.6738,12700.0
2014-01-16 15:30:00,34.38,34.41,34.33,34.36,39300.0,26.6738,26.697,26.635,26.6582,39300.0
2014-01-17 09:30:00,34.43,34.65,34.38,34.65,26200.0,26.7125,26.8832,26.6738,26.8832,26200.0
2014-01-17 10:00:00,34.66,34.68,34.54,34.58,26900.0,26.891,26.9065,26.7979,26.8289,26900.0
2014-01-17 10:30:00,34.56,34.69,34.55,34.62,21500.0,26.8134,26.9143,26.8057,26.86,21500.0
2014-01-17 11:00:00,34.64,34.72,34.62,34.65,14300.0,26.8755,26.9375,26.86,26.8832,14300.0
2014-01-17 11:30:00,34.67,34.7,34.63,34.64,13100.0,26.8988,26.922,26.8677,26.8755,13100.0
2014-01-17 12:00:00,34.62,34.72,34.62,34.71,16000.0,26.86,26.9375,26.86,26.9298,16000.0
2014-01-17 12:30:00,34.71,34.77,34.68,34.74,24200.0,26.9298,26.9763,26.9065,26.9531,24200.0
2014-01-17 13:00:00,34.76,34.8,34.73,34.74,26900.0,26.9686,26.9996,26.9453,26.9531,26900.0
2014-01-17 13:30:00,34.72,34.79,34.7,34.78,13600.0,26.9375,26.9919,26.922,26.9841,13600.0
2014-01-17 14:00:00,34.79,34.83,34.75,34.82,31400.0,26.9919,27.0229,26.9608,27.0151,31400.0
2014-01-17 14:30:00,34.82,34.89,34.81,34.86,33000.0,27.0151,27.0694,27.0074,27.0462,33000.0
2014-01-17 15:00:00,34.87,34.88,34.81,34.81,28800.0,27.0539,27.0617,27.0074,27.0074,28800.0
2014-01-17 15:30:00,34.81,34.86,34.74,34.83,101100.0,27.0074,27.0462,26.9531,27.0229,101100.0
2014-01-21 09:30:00,34.98,35.56,34.85,35.46,76700.0,27.1393,27.5893,27.0384,27.5117,76700.0
2014-01-21 10:00:00,35.47,35.55,35.42,35.52,59500.0,27.5194,27.5815,27.4806,27.5582,59500.0
2014-01-21 10:30:00,35.52,35.58,35.47,35.58,53900.0,27.5582,27.6048,27.5194,27.6048,53900.0
2014-01-21 11:00:00,35.58,35.6,35.51,35.57,67700.0,27.6048,27.6203,27.5505,27.597,67700.0
2014-01-21 11:30:00,35.57,36.03,35.56,35.98,230700.0,27.597,27.9539,27.5893,27.9151,230700.0
2014-01-21 12:00:00,35.97,36.23,35.94,36.1,174100.0,27.9074,28.1091,27.8841,28.0082,174100.0
2014-01-21 12:30:00,36.12,36.27,36.11,36.19,150200.0,28.0237,28.1401,28.016,28.078,150200.0
2014-01-21 13:00:00,36.19,36.22,36.0,36.01,130000.0,28.078,28.1013,27.9306,27.9384,130000.0
2014-01-21 13:30:00,36.0,36.21,36.0,36.07,241100.0,27.9306,28.0936,27.9306,27.9849,241100.0
2014-01-21 14:00:00,36.08,36.15,35.95,36.0,136000.0,27.9927,28.047,27.8918,27.9306,136000.0
2014-01-21 14:30:00,36.0,36.0,35.65,35.75,106600.0,27.9306,27.9306,27.6591,27.7367,106600.0
2014-01-21 15:00:00,35.75,35.82,35.7,35.8,120100.0,27.7367,27.791,27.6979,27.7755,120100.0
2014-01-21 15:30:00,35.8,35.85,35.61,35.74,377600.0,27.7755,27.8143,27.6281,27.7289,377600.0
2014-01-22 09:30:00,35.75,36.22,35.71,36.17,91000.0,27.7367,28.1013,27.7056,28.0625,91000.0
2014-01-22 10:00:00,36.17,36.3,36.17,36.27,82500.0,28.0625,28.1634,28.0625,28.1401,82500.0
2014-01-22 10:30:00,36.27,36.28,36.18,36.19,67500.0,28.1401,28.1479,28.0703,28.078,67500.0
2014-01-22 11:00:00,36.19,36.27,36.19,36.26,64400.0,28.078,28.1401,28.078,28.1324,64400.0
2014-01-22 11:30:00,36.27,36.36,36.19,36.31,53500.0,28.1401,28.2099,28.078,28.1711,53500.0
2014-01-22 12:00:00,36.32,36.38,36.3,36.38,56900.0,28.1789,28.2255,28.1634,28.2255,56900.0
2014-01-22 12:30:00,36.38,36.55,36.31,36.5,80400.0,28.2255,28.3574,28.1711,28.3186,80400.0
2014-01-22 13:00:00,36.51,36.61,36.47,36.48,63000.0,28.3263,28.4039,28.2953,28.303,63000.0
2014-01-22 13:30:00,36.49,36.69,36.47,36.63,102600.0,28.3108,28.466,28.2953,28.4194,102600.0
2014-01-22 14:00:00,36.64,36.81,36.64,36.79,114100.0,28.4272,28.5591,28.4272,28.5436,114100.0
2014-01-22 14:30:00,36.78,36.84,36.68,36.79,84500.0,28.5358,28.5824,28.4582,28.5436,84500.0
2014-01-22 15:00:00,36.78,36.94,36.74,36.78,85700.0,28.5358,28.6599,28.5048,28.5358,85700.0
2014-01-22 15:30:00,36.78,36.78,36.34,36.41,272100.0,28.5358,28.5358,28.1944,28.2487,272100.0
2014-01-23 09:30:00,36.0,36.75,34.92,36.17,242000.0,27.9306,28.5125,27.0927,28.0625,242000.0
2014-01-23 10:00:00,36.17,36.31,35.9,36.12,104200.0,28.0625,28.1711,27.8531,28.0237,104200.0
2014-01-23 10:30:00,36.1,36.38,36.04,36.33,63800.0,28.0082,28.2255,27.9617,28.1867,63800.0
2014-01-23 11:00:00,36.35,36.36,36.01,36.14,92900.0,28.2022,28.2099,27.9384,28.0393,92900.0
2014-01-23 11:30:00,36.11,36.11,35.92,36.02,30800.0,28.016,28.016,27.8686,27.9462,30800.0
2014-01-23 12:00:00,36.03,36.04,35.8,35.87,39300.0,27.9539,27.9617,27.7755,27.8298,39300.0
2014-01-23 12:30:00,35.85,36.05,35.85,35.92,53400.0,27.8143,27.9694,27.8143,27.8686,53400.0
2014-01-23 13:00:00,35.94,36.01,35.9,35.98,26600.0,27.8841,27.9384,27.8531,27.9151,26600.0
2014-01-23 13:30:00,35.98,36.03,35.83,35.93,85200.0,27.9151,27.9539,27.7987,27.8763,85200.0
2014-01-23 14:00:00,35.93,36.16,35.93,36.13,61100.0,27.8763,28.0548,27.8763,28.0315,61100.0
2014-01-23 14:30:00,36.13,36.17,36.05,36.12,69900.0,28.0315,28.0625,27.9694,28.0237,69900.0
2014-01-23 15:00:00,36.13,36.41,36.12,36.38,108000.0,28.0315,28.2487,28.0237,28.2255,108000.0
2014-01-23 15:30:00,36.39,36.66,36.35,36.64,342400.0,28.2332,28.4427,28.2022,28.4272,342400.0
2014-01-24 09:30:00,36.53,36.54,36.14,36.22,99200.0,28.3418,28.3496,28.0393,28.1013,99200.0
2014-01-24 10:00:00,36.2,36.32,36.15,36.23,84300.0,28.0858,28.1789,28.047,28.1091,84300.0
2014-01-24 10:30:00,36.23,36.32,36.16,36.22,54300.0,28.1091,28.1789,28.0548,28.1013,54300.0
2014-01-24 11:00:00,36.2,36.27,35.99,35.99,77800.0,28.0858,28.1401,27.9229,27.9229,77800.0
2014-01-24 11:30:00,35.99,36.06,35.95,35.98,42900.0,27.9229,27.9772,27.8918,27.9151,42900.0
2014-01-24 12:00:00,35.98,35.98,35.77,35.79,34900.0,27.9151,27.9151,27.7522,27.7677,34900.0
2014-01-24 12:30:00,35.78,35.79,35.66,35.73,36500.0,27.7599,27.7677,27.6668,27.7212,36500.0
2014-01-24 13:00:00,35.73,35.82,35.73,35.75,72900.0,27.7212,27.791,27.7212,27.7367,72900.0
2014-01-24 13:30:00,35.76,35.89,35.76,35.85,41600.0,27.7444,27.8453,27.7444,27.8143,41600.0
2014-01-24 14:00:00,35.84,35.93,35.77,35.8,77500.0,27.8065,27.8763,27.7522,27.7755,77500.0
2014-01-24 14:30:00,35.79,35.79,35.7,35.71,29800.0,27.7677,27.7677,27.6979,27.7056,29800.0
2014-01-24 15:00:00,35.71,35.71,35.58,35.64,97600.0,27.7056,27.7056,27.6048,27.6513,97600.0
2014-01-24 15:30:00,35.63,35.79,35.63,35.74,165900.0,27.6436,27.7677,27.6436,27.7289,165900.0
2014-01-27 09:30:00,35.73,35.86,35.41,35.5,53800.0,27.7212,27.822,27.4729,27.5427,53800.0
2014-01-27 10:00:00,35.48,35.61,35.29,35.29,48800.0,27.5272,27.6281,27.3798,27.3798,48800.0
2014-01-27 10:30:00,35.3,35.35,35.1,35.1,69000.0,27.3875,27.4263,27.2324,27.2324,69000.0
2014-01-27 11:00:00,35.07,35.1,34.92,35.0,82600.0,27.2091,27.2324,27.0927,27.1548,82600.0
2014-01-27 11:30:00,34.98,35.01,34.72,34.74,49600.0,27.1393,27.1625,26.9375,26.9531,49600.0
2014-01-27 12:00:00,34.74,34.75,34.46,34.46,75400.0,26.9531,26.9608,26.7358,26.7358,75400.0
2014-01-27 12:30:00,34.45,34.53,34.44,34.45,73700.0,26.7281,26.7901,26.7203,26.7281,73700.0
2014-01-27 13:00:00,34.45,34.47,34.33,34.39,79200.0,26.7281,26.7436,26.635,26.6815,79200.0
2014-01-27 13:30:00,34.42,34.72,34.37,34.61,80800.0,26.7048,26.9375,26.666,26.8522,80800.0
2014-01-27 14:00:00,34.61,34.73,34.57,34.73,71100.0,26.8522,26.9453,26.8212,26.9453,71100.0
2014-01-27 14:30:00,34.73,34.88,34.73,34.83,77800.0,26.9453,27.0617,26.9453,27.0229,77800.0
2014-01-27 15:00:00,34.84,34.84,34.64,34.66,82600.0,27.0306,27.0306,26.8755,26.891,82600.0
2014-01-27 15:30:00,34.66,34.7,34.58,34.58,263500.0,26.891,26.922,26.8289,26.8289,263500.0
2014-01-28 09:30:00,34.62,35.01,34.61,34.97,39700.0,26.86,27.1625,26.8522,27.1315,39700.0
2014-01-28 10:00:00,34.95,35.1,34.92,34.95,48200.0,27.116,27.2324,27.0927,27.116,48200.0
2014-01-28 10:30:00,34.99,35.04,34.87,34.91,19700.0,27.147,27.1858,27.0539,27.085,19700.0
2014-01-28 11:00:00,34.89,34.94,34.7,34.77,34400.0,27.0694,27.1082,26.922,26.9763,34400.0
2014-01-28 11:30:00,34.78,34.84,34.71,34.79,17100.0,26.9841,27.0306,26.9298,26.9919,17100.0
2014-01-28 12:00:00,34.77,34.82,34.68,34.74,31400.0,26.9763,27.0151,26.9065,26.9531,31400.0
2014-01-28 12:30:00,34.76,34.83,34.69,34.73,29800.0,26.9686,27.0229,26.9143,26.9453,29800.0
2014-01-28 13:00:00,34.75,34.89,34.72,34.89,27400.0,26.9608,27.0694,26.9375,27.0694,27400.0
2014-01-28 13:30:00,34.89,34.92,34.8,34.81,22600.0,27.0694,27.0927,26.9996,27.0074,22600.0
2014-01-28 14:00:00,34.8,34.87,34.76,34.8,28500.0,26.9996,27.0539,26.9686,26.9996,28500.0
2014-01-28 14:30:00,34.8,34.85,34.74,34.82,35900.0,26.9996,27.0384,26.9531,27.0151,35900.0
2014-01-28 15:00:00,34.83,34.87,34.75,34.85,30700.0,27.0229,27.0539,26.9608,27.0384,30700.0
2014-01-28 15:30:00,34.85,34.91,34.82,34.9,112000.0,27.0384,27.085,27.0151,27.0772,112000.0
2014-01-29 09:30:00,34.67,34.83,34.54,34.73,37400.0,26.8988,27.0229,26.7979,26.9453,37400.0
2014-01-29 10:00:00,34.73,34.83,34.64,34.67,42100.0,26.9453,27.0229,26.8755,26.8988,42100.0
2014-01-29 10:30:00,34.71,34.92,34.7,34.88,32500.0,26.9298,27.0927,26.922,27.0617,32500.0
2014-01-29 11:00:00,34.89,35.0,34.85,34.99,19200.0,27.0694,27.1548,27.0384,27.147,19200.0
2014-01-29 11:30:00,34.98,34.99,34.83,34.9,17600.0,27.1393,27.147,27.0229,27.0772,17600.0
2014-01-29 12:00:00,34.9,34.92,34.75,34.75,14500.0,27.0772,27.0927,26.9608,26.9608,14500.0
2014-01-29 12:30:00,34.77,34.77,34.63,34.66,12400.0,26.9763,26.9763,26.8677,26.891,12400.0
2014-01-29 13:00:00,34.64,34.64,34.48,34.49,21200.0,26.8755,26.8755,26.7513,26.7591,21200.0
2014-01-29 13:30:00,34.5,34.53,34.39,34.4,8800.0,26.7669,26.7901,26.6815,26.6893,8800.0
2014-01-29 14:00:00,34.38,34.5,34.31,34.37,72700.0,26.6738,26.7669,26.6194,26.666,72700.0
2014-01-29 14:30:00,34.37,34.46,34.29,34.29,46700.0,26.666,26.7358,26.6039,26.6039,46700.0
2014-01-29 15:00:00,34.27,34.29,34.16,34.19,39300.0,26.5884,26.6039,26.5031,26.5263,39300.0
2014-01-29 15:30:00,34.18,34.27,34.18,34.25,98200.0,26.5186,26.5884,26.5186,26.5729,98200.0
2014-01-30 09:30:00,34.29,34.29,34.0,34.18,35500.0,26.7428,26.7428,26.5166,26.657,35500.0
2014-01-30 10:00:00,34.17,34.27,34.04,34.25,22500.0,26.6492,26.7272,26.5478,26.7116,22500.0
2014-01-30 10:30:00,34.24,34.26,34.18,34.2,39400.0,26.7038,26.7194,26.657,26.6726,39400.0
2014-01-30 11:00:00,34.2,34.3,34.2,34.3,52800.0,26.6726,26.7506,26.6726,26.7506,52800.0
2014-01-30 11:30:00,34.3,34.4,34.24,34.36,56200.0,26.7506,26.8286,26.7038,26.7974,56200.0
2014-01-30 12:00:00,34.36,34.41,34.34,34.37,24100.0,26.7974,26.8364,26.7818,26.8052,24100.0
2014-01-30 12:30:00,34.37,34.46,34.37,34.42,11700.0,26.8052,26.8754,26.8052,26.8442,11700.0
2014-01-30 13:00:00,34.41,34.45,34.38,34.44,17700.0,26.8364,26.8676,26.813,26.8598,17700.0
2014-01-30 13:30:00,34.44,34.52,34.44,34.47,15400.0,26.8598,26.9222,26.8598,26.8832,15400.0
2014-01-30 14:00:00,34.48,34.51,34.43,34.48,28000.0,26.891,26.9144,26.852,26.891,28000.0
2014-01-30 14:30:00,34.48,34.55,34.48,34.52,25100.0,26.891,26.9456,26.891,26.9222,25100.0
2014-01-30 15:00:00,34.52,34.62,34.52,34.58,34500.0,26.9222,27.0002,26.9222,26.969,34500.0
2014-01-30 15:30:00,34.58,34.6,34.48,34.48,79900.0,26.969,26.9846,26.891,26.891,79900.0
2014-01-31 09:30:00,34.06,34.22,33.92,34.1,42800.0,26.5634,26.6882,26.4543,26.5946,42800.0
2014-01-31 10:00:00,34.15,34.17,33.93,33.97,24600.0,26.6336,26.6492,26.462,26.4932,24600.0
2014-01-31 10:30:00,33.96,34.1,33.92,34.02,20800.0,26.4854,26.5946,26.4543,26.5322,20800.0
2014-01-31 11:00:00,34.03,34.28,34.03,34.16,50600.0,26.54,26.735,26.54,26.6414,50600.0
2014-01-31 11:30:00,34.16,34.17,34.02,34.07,38200.0,26.6414,26.6492,26.5322,26.5712,38200.0
2014-01-31 12:00:00,34.08,34.1,33.97,33.97,26700.0,26.579,26.5946,26.4932,26.4932,26700.0
2014-01-31 12:30:00,33.97,33.97,33.83,33.88,20000.0,26.4932,26.4932,26.3841,26.4231,20000.0
2014-01-31 13:00:00,33.89,33.9,33.74,33.74,45500.0,26.4309,26.4387,26.3139,26.3139,45500.0
2014-01-31 13:30:00,33.75,33.78,33.71,33.75,38800.0,26.3217,26.3451,26.2905,26.3217,38800.0
2014-01-31 14:00:00,33.75,33.76,33.67,33.69,71800.0,26.3217,26.3295,26.2593,26.2749,71800.0
2014-01-31 14:30:00,33.68,33.75,33.67,33.72,83000.0,26.2671,26.3217,26.2593,26.2983,83000.0
2014-01-31 15:00:00,33.71,33.73,33.55,33.56,72500.0,26.2905,26.3061,26.1657,26.1735,72500.0
2014-01-31 15:30:00,33.56,33.64,33.38,33.45,202900.0,26.1735,26.2359,26.0331,26.0877,202900.0
2014-02-03 09:30:00,33.45,33.45,33.05,33.18,44700.0,26.0877,26.0877,25.7757,25.8771,44700.0
2014-02-03 10:00:00,33.17,33.18,32.64,32.75,78000.0,25.8693,25.8771,25.456,25.5418,78000.0
2014-02-03 10:30:00,32.75,32.81,32.51,32.55,68900.0,25.5418,25.5886,25.3546,25.3858,68900.0
2014-02-03 11:00:00,32.53,32.54,32.18,32.19,84600.0,25.3702,25.378,25.0972,25.105,84600.0
2014-02-03 11:30:00,32.18,32.25,32.09,32.09,89000.0,25.0972,25.1518,25.027,25.027,89000.0
2014-02-03 12:00:00,32.09,32.15,31.99,32.09,85000.0,25.027,25.0738,24.949,25.027,85000.0
2014-02-03 12:30:00,32.09,32.21,32.04,32.04,81300.0,25.027,25.1206,24.988,24.988,81300.0
2014-02-03 13:00:00,32.04,32.08,31.89,31.93,96500.0,24.988,25.0192,24.8711,24.9022,96500.0
2014-02-03 13:30:00,31.95,32.17,31.95,32.13,68600.0,24.9178,25.0894,24.9178,25.0582,68600.0
2014-02-03 14:00:00,32.14,32.18,32.09,32.12,45300.0,25.066,25.0972,25.027,25.0504,45300.0
2014-02-03 14:30:00,32.11,32.16,31.96,31.96,63700.0,25.0426,25.0816,24.9256,24.9256,63700.0
2014-02-03 15:00:00,31.96,32.12,31.89,31.92,103100.0,24.9256,25.0504,24.8711,24.8944,103100.0
2014-02-03 15:30:00,31.93,31.96,31.62,31.74,435100.0,24.9022,24.9256,24.6605,24.7541,435100.0
2014-02-04 09:30:00,32.54,33.81,32.11,32.13,149400.0,25.378,26.3685,25.0426,25.0582,149400.0
2014-02-04 10:00:00,32.15,32.23,32.06,32.09,55900.0,25.0738,25.1362,25.0036,25.027,55900.0
2014-02-04 10:30:00,32.12,32.42,32.1,32.38,95700.0,25.0504,25.2844,25.0348,25.2532,95700.0
2014-02-04 11:00:00,32.38,33.11,32.36,33.03,359900.0,25.2532,25.8225,25.2376,25.7601,359900.0
2014-02-04 11:30:00,33.04,33.52,33.03,33.42,329100.0,25.7679,26.1423,25.7601,26.0643,329100.0
2014-02-04 12:00:00,33.43,33.46,33.22,33.24,102400.0,26.0721,26.0955,25.9083,25.9239,102400.0
2014-02-04 12:30:00,33.25,33.32,33.2,33.3,66900.0,25.9317,25.9863,25.8927,25.9707,66900.0
2014-02-04 13:00:00,33.28,33.3,33.08,33.17,61900.0,25.9551,25.9707,25.7991,25.8693,61900.0
2014-02-04 13:30:00,33.18,33.25,33.13,33.17,115400.0,25.8771,25.9317,25.8381,25.8693,115400.0
2014-02-04 14:00:00,33.17,33.24,33.13,33.19,62700.0,25.8693,25.9239,25.8381,25.8849,62700.0
2014-02-04 14:30:00,33.19,33.42,33.18,33.35,103700.0,25.8849,26.0643,25.8771,26.0097,103700.0
2014-02-04 15:00:00,33.36,33.42,33.29,33.3,102600.0,26.0175,26.0643,25.9629,25.9707,102600.0
2014-02-04 15:30:00,33.3,33.44,33.28,33.42,250200.0,25.9707,26.0799,25.9551,26.0643,250200.0
2014-02-05 09:30:00,33.24,33.56,32.99,33.16,32600.0,25.9239,26.1735,25.7289,25.8615,32600.0
2014-02-05 10:00:00,33.21,33.31,32.88,32.94,65400.0,25.9005,25.9785,25.6432,25.6899,65400.0
2014-02-05 10:30:00,32.94,33.19,32.92,33.06,48400.0,25.6899,25.8849,25.6743,25.7835,48400.0
2014-02-05 11:00:00,33.07,33.22,33.07,33.22,31000.0,25.7913,25.9083,25.7913,25.9083,31000.0
2014-02-05 11:30:00,33.22,33.4,33.22,33.4,33500.0,25.9083,26.0487,25.9083,26.0487,33500.0
2014-02-05 12:00:00,33.39,33.41,33.25,33.26,37600.0,26.0409,26.0565,25.9317,25.9395,37600.0
2014-02-05 12:30:00,33.26,33.33,33.26,33.33,28900.0,25.9395,25.9941,25.9395,25.9941,28900.0
2014-02-05 13:00:00,33.3,33.42,33.25,33.29,29900.0,25.9707,26.0643,25.9317,25.9629,29900.0
2014-02-05 13:30:00,33.3,33.35,33.27,33.32,21100.0,25.9707,26.0097,25.9473,25.9863,21100.0
2014-02-05 14:00:00,33.28,33.34,33.22,33.29,35800.0,25.9551,26.0019,25.9083,25.9629,35800.0
2014-02-05 14:30:00,33.28,33.32,33.18,33.26,77900.0,25.9551,25.9863,25.8771,25.9395,77900.0
2014-02-05 15:00:00,33.25,33.3,33.24,33.29,47400.0,25.9317,25.9707,25.9239,25.9629,47400.0
2014-02-05 15:30:00,33.29,33.34,33.19,33.2,95100.0,25.9629,26.0019,25.8849,25.8927,95100.0
2014-02-06 09:30:00,33.26,33.59,32.98,33.1,20700.0,25.9395,26.1969,25.7211,25.8147,20700.0
2014-02-06 10:00:00,33.16,33.17,33.06,33.11,45200.0,25.8615,25.8693,25.7835,25.8225,45200.0
2014-02-06 10:30:00,33.1,33.26,33.1,33.14,19100.0,25.8147,25.9395,25.8147,25.8459,19100.0
2014-02-06 11:00:00,33.15,33.36,33.14,33.28,12500.0,25.8537,26.0175,25.8459,25.9551,12500.0
2014-02-06 11:30:00,33.3,33.32,33.19,33.22,14100.0,25.9707,25.9863,25.8849,25.9083,14100.0
2014-02-06 12:00:00,33.22,33.25,33.15,33.16,8500.0,25.9083,25.9317,25.8537,25.8615,8500.0
2014-02-06 12:30:00,33.15,33.18,33.09,33.1,15600.0,25.8537,25.8771,25.8069,25.8147,15600.0
2014-02-06 13:00:00,33.12,33.22,33.09,33.12,9900.0,25.8303,25.9083,25.8069,25.8303,9900.0
2014-02-06 13:30:00,33.13,33.22,33.12,33.19,12200.0,25.8381,25.9083,25.8303,25.8849,12200.0
2014-02-06 14:00:00,33.19,33.31,33.19,33.31,22900.0,25.8849,25.9785,25.8849,25.9785,22900.0
2014-02-06 14:30:00,33.3,33.36,33.29,33.36,9700.0,25.9707,26.0175,25.9629,26.0175,9700.0
2014-02-06 15:00:00,33.35,33.39,33.33,33.39,17200.0,26.0097,26.0409,25.9941,26.0409,17200.0
2014-02-06 15:30:00,33.38,33.44,33.33,33.42,73900.0,26.0331,26.0799,25.9941,26.0643,73900.0
2014-02-07 09:30:00,33.58,33.82,33.46,33.55,17700.0,26.1891,26.3763,26.0955,26.1657,17700.0
2014-02-07 10:00:00,33.56,33.69,33.22,33.22,15500.0,26.1735,26.2749,25.9083,25.9083,15500.0
2014-02-07 10:30:00,33.27,33.4,33.18,33.4,42800.0,25.9473,26.0487,25.8771,26.0487,42800.0
2014-02-07 11:00:00,33.38,33.4,33.33,33.34,13200.0,26.0331,26.0487,25.9941,26.0019,13200.0
2014-02-07 11:30:00,33.34,33.44,33.31,33.37,8700.0,26.0019,26.0799,25.9785,26.0253,8700.0
2014-02-07 12:00:00,33.4,33.4,33.29,33.34,6000.0,26.0487,26.0487,25.9629,26.0019,6000.0
2014-02-07 12:30:00,33.35,33.35,33.21,33.22,10500.0,26.0097,26.0097,25.9005,25.9083,10500.0
2014-02-07 13:00:00,33.26,33.27,33.16,33.21,12800.0,25.9395,25.9473,25.8615,25.9005,12800.0
2014-02-07 13:30:00,33.23,33.34,33.18,33.33,16000.0,25.9161,26.0019,25.8771,25.9941,16000.0
2014-02-07 14:00:00,33.33,33.34,33.27,33.29,17100.0,25.9941,26.0019,25.9473,25.9629,17100.0
2014-02-07 14:30:00,33.3,33.35,33.29,33.33,14200.0,25.9707,26.0097,25.9629,25.9941,14200.0
2014-02-07 15:00:00,33.32,33.37,33.3,33.37,25100.0,25.9863,26.0253,25.9707,26.0253,25100.0
2014-02-07 15:30:00,33.37,33.45,33.36,33.42,63000.0,26.0253,26.0877,26.0175,26.0643,63000.0
2014-02-10 09:30:00,33.38,33.76,33.38,33.76,45600.0,26.0331,26.3295,26.0331,26.3295,45600.0
2014-02-10 10:00:00,33.78,33.78,33.48,33.49,20700.0,26.3451,26.3451,26.1111,26.1189,20700.0
2014-02-10 10:30:00,33.5,33.51,33.36,33.47,41300.0,26.1267,26.1345,26.0175,26.1033,41300.0
2014-02-10 11:00:00,33.47,33.5,33.36,33.39,22300.0,26.1033,26.1267,26.0175,26.0409,22300.0
2014-02-10 11:30:00,33.39,33.4,33.36,33.38,13700.0,26.0409,26.0487,26.0175,26.0331,13700.0
2014-02-10 12:00:00,33.37,33.4,33.3,33.35,59700.0,26.0253,26.0487,25.9707,26.0097,59700.0
2014-02-10 12:30:00,33.33,33.46,33.32,33.46,33300.0,25.9941,26.0955,25.9863,26.0955,33300.0
2014-02-10 13:00:00,33.46,33.49,33.44,33.47,12400.0,26.0955,26.1189,26.0799,26.1033,12400.0
2014-02-10 13:30:00,33.48,33.53,33.46,33.52,15900.0,26.1111,26.1501,26.0955,26.1423,15900.0
2014-02-10 14:00:00,33.53,33.66,33.53,33.63,20000.0,26.1501,26.2515,26.1501,26.2281,20000.0
2014-02-10 14:30:00,33.63,33.69,33.63,33.63,41300.0,26.2281,26.2749,26.2281,26.2281,41300.0
2014-02-10 15:00:00,33.64,33.66,33.63,33.63,35300.0,26.2359,26.2515,26.2281,26.2281,35300.0
2014-02-10 15:30:00,33.63,33.73,33.62,33.72,62800.0,26.2281,26.3061,26.2203,26.2983,62800.0
2014-02-11 09:30:00,33.68,34.0,33.66,33.93,31900.0,26.2671,26.5166,26.2515,26.462,31900.0
2014-02-11 10:00:00,33.93,34.13,33.87,34.02,48300.0,26.462,26.618,26.4153,26.5322,48300.0
2014-02-11 10:30:00,34.02,34.06,33.9,33.97,18700.0,26.5322,26.5634,26.4387,26.4932,18700.0
2014-02-11 11:00:00,33.99,34.11,33.93,34.11,26000.0,26.5088,26.6024,26.462,26.6024,26000.0
2014-02-11 11:30:00,34.1,34.22,34.06,34.14,21200.0,26.5946,26.6882,26.5634,26.6258,21200.0
2014-02-11 12:00:00,34.16,34.21,34.09,34.2,17500.0,26.6414,26.6804,26.5868,26.6726,17500.0
2014-02-11 12:30:00,34.2,34.29,34.2,34.29,19800.0,26.6726,26.7428,26.6726,26.7428,19800.0
2014-02-11 13:00:00,34.29,34.41,34.29,34.39,28900.0,26.7428,26.8364,26.7428,26.8208,28900.0
2014-02-11 13:30:00,34.4,34.41,34.35,34.38,20700.0,26.8286,26.8364,26.7896,26.813,20700.0
2014-02-11 14:00:00,34.39,34.42,34.26,34.34,75100.0,26.8208,26.8442,26.7194,26.7818,75100.0
2014-02-11 14:30:00,34.34,34.34,34.28,34.34,28800.0,26.7818,26.7818,26.735,26.7818,28800.0
2014-02-11 15:00:00,34.35,34.41,34.32,34.32,37900.0,26.7896,26.8364,26.7662,26.7662,37900.0
2014-02-11 15:30:00,34.32,34.35,34.28,34.34,77900.0,26.7662,26.7896,26.735,26.7818,77900.0
2014-02-12 09:30:00,34.4,34.97,34.34,34.84,33100.0,26.8286,27.2731,26.7818,27.1718,33100.0
2014-02-12 10:00:00,34.87,34.95,34.69,34.74,24800.0,27.1952,27.2575,27.0548,27.0938,24800.0
2014-02-12 10:30:00,34.74,34.74,34.5,34.59,16000.0,27.0938,27.0938,26.9066,26.9768,16000.0
2014-02-12 11:00:00,34.6,34.63,34.45,34.45,10500.0,26.9846,27.008,26.8676,26.8676,10500.0
2014-02-12 11:30:00,34.47,34.57,34.47,34.56,18000.0,26.8832,26.9612,26.8832,26.9534,18000.0
2014-02-12 12:00:00,34.55,34.63,34.54,34.58,9100.0,26.9456,27.008,26.9378,26.969,9100.0
2014-02-12 12:30:00,34.58,34.58,34.48,34.49,29700.0,26.969,26.969,26.891,26.8988,29700.0
2014-02-12 13:00:00,34.5,34.63,34.48,34.62,16900.0,26.9066,27.008,26.891,27.0002,16900.0
2014-02-12 13:30:00,34.63,34.65,34.57,34.57,10000.0,27.008,27.0236,26.9612,26.9612,10000.0
2014-02-12 14:00:00,34.57,34.59,34.47,34.47,14500.0,26.9612,26.9768,26.8832,26.8832,14500.0
2014-02-12 14:30:00,34.47,34.47,34.32,34.36,41900.0,26.8832,26.8832,26.7662,26.7974,41900.0
2014-02-12 15:00:00,34.36,34.5,34.36,34.49,33400.0,26.7974,26.9066,26.7974,26.8988,33400.0
2014-02-12 15:30:00,34.48,34.59,34.46,34.59,92900.0,26.891,26.9768,26.8754,26.9768,92900.0
2014-02-13 09:30:00,34.39,34.61,34.33,34.36,47100.0,26.8208,26.9924,26.774,26.7974,47100.0
2014-02-13 10:00:00,34.37,34.47,34.31,34.36,38900.0,26.8052,26.8832,26.7584,26.7974,38900.0
2014-02-13 10:30:00,34.36,34.45,34.31,34.44,16300.0,26.7974,26.8676,26.7584,26.8598,16300.0
2014-02-13 11:00:00,34.43,34.47,34.37,34.46,13200.0,26.852,26.8832,26.8052,26.8754,13200.0
2014-02-13 11:30:00,34.47,34.59,34.42,34.5,18700.0,26.8832,26.9768,26.8442,26.9066,18700.0
2014-02-13 12:00:00,34.5,34.52,34.43,34.52,4100.0,26.9066,26.9222,26.852,26.9222,4100.0
2014-02-13 12:30:00,34.51,34.62,34.51,34.57,11100.0,26.9144,27.0002,26.9144,26.9612,11100.0
2014-02-13 13:00:00,34.57,34.71,34.56,34.71,15500.0,26.9612,27.0704,26.9534,27.0704,15500.0
2014-02-13 13:30:00,34.72,34.79,34.68,34.77,27000.0,27.0782,27.1328,27.047,27.1172,27000.0
2014-02-13 14:00:00,34.77,34.84,34.64,34.67,33100.0,27.1172,27.1718,27.0158,27.0392,33100.0
2014-02-13 14:30:00,34.66,34.76,34.66,34.75,29200.0,27.0314,27.1094,27.0314,27.1016,29200.0
2014-02-13 15:00:00,34.73,34.79,34.72,34.76,23200.0,27.086,27.1328,27.0782,27.1094,23200.0
2014-02-13 15:30:00,34.76,34.86,34.76,34.85,94600.0,27.1094,27.1874,27.1094,27.1796,94600.0
2014-02-14 09:30:00,34.67,34.94,34.67,34.84,19800.0,27.0392,27.2497,27.0392,27.1718,19800.0
2014-02-14 10:00:00,34.84,34.84,34.67,34.79,14200.0,27.1718,27.1718,27.0392,27.1328,14200.0
2014-02-14 10:30:00,34.8,34.86,34.56,34.61,32300.0,27.1406,27.1874,26.9534,26.9924,32300.0
2014-02-14 11:00:00,34.6,34.69,34.58,34.67,14700.0,26.9846,27.0548,26.969,27.0392,14700.0
2014-02-14 11:30:00,34.67,34.75,34.65,34.73,14800.0,27.0392,27.1016,27.0236,27.086,14800.0
2014-02-14 12:00:00,34.73,34.73,34.69,34.7,12800.0,27.086,27.086,27.0548,27.0626,12800.0
2014-02-14 12:30:00,34.71,34.74,34.67,34.7,16800.0,27.0704,27.0938,27.0392,27.0626,16800.0
2014-02-14 13:00:00,34.71,34.75,34.67,34.75,17200.0,27.0704,27.1016,27.0392,27.1016,17200.0
2014-02-14 13:30:00,34.75,34.79,34.73,34.77,14200.0,27.1016,27.1328,27.086,27.1172,14200.0
2014-02-14 14:00:00,34.76,34.82,34.75,34.79,15500.0,27.1094,27.1562,27.1016,27.1328,15500.0
2014-02-14 14:30:00,34.78,34.84,34.77,34.83,8400.0,27.125,27.1718,27.1172,27.164,8400.0
2014-02-14 15:00:00,34.84,34.89,34.79,34.83,20500.0,27.1718,27.2108,27.1328,27.164,20500.0
2014-02-14 15:30:00,34.84,34.88,34.83,34.88,52500.0,27.1718,27.203,27.164,27.203,52500.0
2014-02-18 09:30:00,34.96,35.0,34.79,34.9,21100.0,27.2653,27.2965,27.1328,27.2186,21100.0
2014-02-18 10:00:00,34.88,34.92,34.72,34.84,111500.0,27.203,27.2342,27.0782,27.1718,111500.0
2014-02-18 10:30:00,34.82,34.88,34.79,34.88,9900.0,27.1562,27.203,27.1328,27.203,9900.0
2014-02-18 11:00:00,34.87,34.92,34.82,34.92,22800.0,27.1952,27.2342,27.1562,27.2342,22800.0
2014-02-18 11:30:00,34.91,34.94,34.81,34.82,26800.0,27.2264,27.2497,27.1484,27.1562,26800.0
2014-02-18 12:00:00,34.84,34.9,34.84,34.9,14200.0,27.1718,27.2186,27.1718,27.2186,14200.0
2014-02-18 12:30:00,34.91,34.92,34.8,34.8,27900.0,27.2264,27.2342,27.1406,27.1406,27900.0
2014-02-18 13:00:00,34.82,34.9,34.82,34.88,19400.0,27.1562,27.2186,27.1562,27.203,19400.0
2014-02-18 13:30:00,34.86,34.89,34.82,34.88,16300.0,27.1874,27.2108,27.1562,27.203,16300.0
2014-02-18 14:00:00,34.87,34.89,34.85,34.86,30600.0,27.1952,27.2108,27.1796,27.1874,30600.0
2014-02-18 14:30:00,34.85,34.88,34.83,34.85,29500.0,27.1796,27.203,27.164,27.1796,29500.0
2014-02-18 15:00:00,34.85,34.89,34.85,34.87,39900.0,27.1796,27.2108,27.1796,27.1952,39900.0
2014-02-18 15:30:00,34.87,34.89,34.82,34.82,131200.0,27.1952,27.2108,27.1562,27.1562,131200.0
2014-02-19 09:30:00,34.68,34.84,34.45,34.64,21500.0,27.047,27.1718,26.8676,27.0158,21500.0
2014-02-19 10:00:00,34.67,34.69,34.5,34.62,61500.0,27.0392,27.0548,26.9066,27.0002,61500.0
2014-02-19 10:30:00,34.63,34.63,34.51,34.59,19900.0,27.008,27.008,26.9144,26.9768,19900.0
2014-02-19 11:00:00,34.59,34.61,34.51,34.54,20600.0,26.9768,26.9924,26.9144,26.9378,20600.0
2014-02-19 11:30:00,34.53,34.58,34.41,34.41,30400.0,26.93,26.969,26.8364,26.8364,30400.0
2014-02-19 12:00:00,34.39,34.51,34.28,34.28,74600.0,26.8208,26.9144,26.735,26.735,74600.0
2014-02-19 12:30:00,34.29,34.36,34.22,34.23,13600.0,26.7428,26.7974,26.6882,26.696,13600.0
2014-02-19 13:00:00,34.25,34.43,34.24,34.41,22000.0,26.7116,26.852,26.7038,26.8364,22000.0
2014-02-19 13:30:00,34.43,34.45,34.32,34.34,39500.0,26.852,26.8676,26.7662,26.7818,39500.0
2014-02-19 14:00:00,34.3,34.41,34.25,34.3,33900.0,26.7506,26.8364,26.7116,26.7506,33900.0
2014-02-19 14:30:00,34.3,34.33,34.2,34.26,31200.0,26.7506,26.774,26.6726,26.7194,31200.0
2014-02-19 15:00:00,34.24,34.26,33.94,33.95,53200.0,26.7038,26.7194,26.4698,26.4776,53200.0
2014-02-19 15:30:00,33.95,33.97,33.76,33.88,123000.0,26.4776,26.4932,26.3295,26.4231,123000.0
2014-02-20 09:30:00,33.88,34.05,33.46,33.49,27900.0,26.4231,26.5556,26.0955,26.1189,27900.0
2014-02-20 10:00:00,33.52,33.85,33.51,33.85,33900.0,26.1423,26.3997,26.1345,26.3997,33900.0
2014-02-20 10:30:00,33.84,34.04,33.84,34.0,26800.0,26.3919,26.5478,26.3919,26.5166,26800.0
2014-02-20 11:00:00,34.0,34.09,33.73,33.77,9200.0,26.5166,26.5868,26.3061,26.3373,9200.0
2014-02-20 11:30:00,33.77,33.8,33.69,33.79,14000.0,26.3373,26.3607,26.2749,26.3529,14000.0
2014-02-20 12:00:00,33.76,33.96,33.73,33.95,14900.0,26.3295,26.4854,26.3061,26.4776,14900.0
2014-02-20 12:30:00,33.97,34.02,33.9,34.02,16600.0,26.4932,26.5322,26.4387,26.5322,16600.0
2014-02-20 13:00:00,34.04,34.05,33.95,33.96,13000.0,26.5478,26.5556,26.4776,26.4854,13000.0
2014-02-20 13:30:00,33.97,34.05,33.96,33.96,13100.0,26.4932,26.5556,26.4854,26.4854,13100.0
2014-02-20 14:00:00,33.98,34.03,33.96,34.0,21800.0,26.501,26.54,26.4854,26.5166,21800.0
2014-02-20 14:30:00,34.0,34.07,33.98,34.07,21800.0,26.5166,26.5712,26.501,26.5712,21800.0
2014-02-20 15:00:00,34.09,34.15,34.06,34.1,30200.0,26.5868,26.6336,26.5634,26.5946,30200.0
2014-02-20 15:30:00,34.1,34.16,34.07,34.11,72300.0,26.5946,26.6414,26.5712,26.6024,72300.0
2014-02-21 09:30:00,34.21,34.37,34.05,34.2,18400.0,26.6804,26.8052,26.5556,26.6726,18400.0
2014-02-21 10:00:00,34.23,34.3,34.05,34.07,21900.0,26.696,26.7506,26.5556,26.5712,21900.0
2014-02-21 10:30:00,34.1,34.23,34.08,34.22,17800.0,26.5946,26.696,26.579,26.6882,17800.0
2014-02-21 11:00:00,34.24,34.3,34.18,34.19,22000.0,26.7038,26.7506,26.657,26.6648,22000.0
2014-02-21 11:30:00,34.18,34.23,34.13,34.14,16600.0,26.657,26.696,26.618,26.6258,16600.0
2014-02-21 12:00:00,34.16,34.27,34.16,34.24,10500.0,26.6414,26.7272,26.6414,26.7038,10500.0
2014-02-21 12:30:00,34.23,34.39,34.22,34.36,27700.0,26.696,26.8208,26.6882,26.7974,27700.0
2014-02-21 13:00:00,34.39,34.4,34.29,34.38,13900.0,26.8208,26.8286,26.7428,26.813,13900.0
2014-02-21 13:30:00,34.38,34.4,34.31,34.36,12600.0,26.813,26.8286,26.7584,26.7974,12600.0
2014-02-21 14:00:00,34.37,34.4,34.27,34.27,22000.0,26.8052,26.8286,26.7272,26.7272,22000.0
2014-02-21 14:30:00,34.26,34.29,34.16,34.25,20400.0,26.7194,26.7428,26.6414,26.7116,20400.0
2014-02-21 15:00:00,34.25,34.28,34.16,34.23,20500.0,26.7116,26.735,26.6414,26.696,20500.0
2014-02-21 15:30:00,34.22,34.31,34.15,34.28,127900.0,26.6882,26.7584,26.6336,26.735,127900.0
2014-02-24 09:30:00,34.33,34.65,34.19,34.47,39700.0,26.774,27.0236,26.6648,26.8832,39700.0
2014-02-24 10:00:00,34.51,34.6,34.4,34.45,19800.0,26.9144,26.9846,26.8286,26.8676,19800.0
2014-02-24 10:30:00,34.45,34.84,34.45,34.8,47900.0,26.8676,27.1718,26.8676,27.1406,47900.0
2014-02-24 11:00:00,34.82,34.97,34.81,34.94,43100.0,27.1562,27.2731,27.1484,27.2497,43100.0
2014-02-24 11:30:00,34.98,35.04,34.95,35.01,24100.0,27.2809,27.3277,27.2575,27.3043,24100.0
2014-02-24 12:00:00,35.01,35.06,34.97,35.0,19100.0,27.3043,27.3433,27.2731,27.2965,19100.0
2014-02-24 12:30:00,34.99,35.08,34.95,35.04,10800.0,27.2887,27.3589,27.2575,27.3277,10800.0
2014-02-24 13:00:00,35.04,35.04,34.93,34.93,8400.0,27.3277,27.3277,27.242,27.242,8400.0
2014-02-24 13:30:00,34.93,34.95,34.83,34.85,52700.0,27.242,27.2575,27.164,27.1796,52700.0
2014-02-24 14:00:00,34.82,34.87,34.8,34.84,17600.0,27.1562,27.1952,27.1406,27.1718,17600.0
2014-02-24 14:30:00,34.85,34.86,34.76,34.85,22400.0,27.1796,27.1874,27.1094,27.1796,22400.0
2014-02-24 15:00:00,34.84,34.9,34.77,34.85,26400.0,27.1718,27.2186,27.1172,27.1796,26400.0
2014-02-24 15:30:00,34.84,34.9,34.82,34.82,79800.0,27.1718,27.2186,27.1562,27.1562,79800.0
2014-02-25 09:30:00,34.8,34.83,34.61,34.68,12900.0,27.1406,27.164,26.9924,27.047,12900.0
2014-02-25 10:00:00,34.73,34.79,34.36,34.36,192600.0,27.086,27.1328,26.7974,26.7974,192600.0
2014-02-25 10:30:00,34.39,34.6,34.35,34.59,28800.0,26.8208,26.9846,26.7896,26.9768,28800.0
2014-02-25 11:00:00,34.57,34.79,34.53,34.78,13100.0,26.9612,27.1328,26.93,27.125,13100.0
2014-02-25 11:30:00,34.8,34.8,34.66,34.69,30600.0,27.1406,27.1406,27.0314,27.0548,30600.0
2014-02-25 12:00:00,34.66,34.69,34.52,34.55,21000.0,27.0314,27.0548,26.9222,26.9456,21000.0
2014-02-25 12:30:00,34.54,34.64,34.51,34.58,21100.0,26.9378,27.0158,26.9144,26.969,21100.0
2014-02-25 13:00:00,34.58,34.65,34.56,34.59,24100.0,26.969,27.0236,26.9534,26.9768,24100.0
2014-02-25 13:30:00,34.57,34.58,34.52,34.56,8600.0,26.9612,26.969,26.9222,26.9534,8600.0
2014-02-25 14:00:00,34.54,34.55,34.47,34.53,20900.0,26.9378,26.9456,26.8832,26.93,20900.0
2014-02-25 14:30:00,34.53,34.53,34.44,34.46,22400.0,26.93,26.93,26.8598,26.8754,22400.0
2014-02-25 15:00:00,34.46,34.46,34.27,34.28,52700.0,26.8754,26.8754,26.7272,26.735,52700.0
2014-02-25 15:30:00,34.27,34.45,34.27,34.4,100600.0,26.7272,26.8676,26.7272,26.8286,100600.0
2014-02-26 09:30:00,34.35,34.74,34.35,34.41,20000.0,26.7896,27.0938,26.7896,26.8364,20000.0
2014-02-26 10:00:00,34.41,34.59,34.4,34.53,22700.0,26.8364,26.9768,26.8286,26.93,22700.0
2014-02-26 10:30:00,34.61,34.72,34.56,34.58,19600.0,26.9924,27.0782,26.9534,26.969,19600.0
2014-02-26 11:00:00,34.61,34.71,34.59,34.69,26000.0,26.9924,27.0704,26.9768,27.0548,26000.0
2014-02-26 11:30:00,34.7,34.73,34.55,34.55,23700.0,27.0626,27.086,26.9456,26.9456,23700.0
2014-02-26 12:00:00,34.57,34.66,34.51,34.65,15300.0,26.9612,27.0314,26.9144,27.0236,15300.0
2014-02-26 12:30:00,34.68,34.76,34.68,34.69,12400.0,27.047,27.1094,27.047,27.0548,12400.0
2014-02-26 13:00:00,34.67,34.72,34.6,34.72,14900.0,27.0392,27.0782,26.9846,27.0782,14900.0
2014-02-26 13:30:00,34.72,34.78,34.67,34.68,15500.0,27.0782,27.125,27.0392,27.047,15500.0
2014-02-26 14:00:00,34.7,34.72,34.42,34.44,27500.0,27.0626,27.0782,26.8442,26.8598,27500.0
2014-02-26 14:30:00,34.43,34.65,34.4,34.64,28700.0,26.852,27.0236,26.8286,27.0158,28700.0
2014-02-26 15:00:00,34.66,34.69,34.61,34.67,15900.0,27.0314,27.0548,26.9924,27.0392,15900.0
2014-02-26 15:30:00,34.67,34.74,34.61,34.72,77200.0,27.0392,27.0938,26.9924,27.0782,77200.0
2014-02-27 09:30:00,34.74,34.88,34.48,34.6,19000.0,27.0938,27.203,26.891,26.9846,19000.0
2014-02-27 10:00:00,34.68,34.74,34.51,34.54,10200.0,27.047,27.0938,26.9144,26.9378,10200.0
2014-02-27 10:30:00,34.56,34.69,34.53,34.69,14900.0,26.9534,27.0548,26.93,27.0548,14900.0
2014-02-27 11:00:00,34.66,34.88,34.66,34.87,11300.0,27.0314,27.203,27.0314,27.1952,11300.0
2014-02-27 11:30:00,34.88,34.89,34.8,34.88,17400.0,27.203,27.2108,27.1406,27.203,17400.0
2014-02-27 12:00:00,34.9,34.94,34.83,34.94,5500.0,27.2186,27.2497,27.164,27.2497,5500.0
2014-02-27 12:30:00,34.91,34.96,34.87,34.94,2400.0,27.2264,27.2653,27.1952,27.2497,2400.0
2014-02-27 13:00:00,34.96,35.07,34.95,35.07,11200.0,27.2653,27.3511,27.2575,27.3511,11200.0
2014-02-27 13:30:00,35.06,35.1,35.0,35.0,17800.0,27.3433,27.3745,27.2965,27.2965,17800.0
2014-02-27 14:00:00,34.99,35.01,34.84,34.86,9600.0,27.2887,27.3043,27.1718,27.1874,9600.0
2014-02-27 14:30:00,34.85,34.93,34.85,34.93,5800.0,27.1796,27.242,27.1796,27.242,5800.0
2014-02-27 15:00:00,34.93,34.98,34.9,34.92,16700.0,27.242,27.2809,27.2186,27.2342,16700.0
2014-02-27 15:30:00,34.92,35.04,34.92,34.98,123900.0,27.2342,27.3277,27.2342,27.2809,123900.0
2014-02-28 09:30:00,35.02,35.49,34.8,35.49,16400.0,27.3121,27.6787,27.1406,27.6787,16400.0
2014-02-28 10:00:00,35.46,35.67,35.44,35.64,36600.0,27.6553,27.8191,27.6397,27.7957,36600.0
2014-02-28 10:30:00,35.62,35.72,35.58,35.72,20200.0,27.7801,27.8581,27.7489,27.8581,20200.0
2014-02-28 11:00:00,35.71,35.82,35.67,35.81,14600.0,27.8503,27.9361,27.8191,27.9283,14600.0
2014-02-28 11:30:00,35.81,35.83,35.69,35.74,19900.0,27.9283,27.9439,27.8347,27.8737,19900.0
2014-02-28 12:00:00,35.73,35.81,35.68,35.76,9000.0,27.8659,27.9283,27.8269,27.8893,9000.0
2014-02-28 12:30:00,35.78,35.82,35.72,35.8,10200.0,27.9049,27.9361,27.8581,27.9205,10200.0
2014-02-28 13:00:00,35.78,35.92,35.78,35.85,11500.0,27.9049,28.0141,27.9049,27.9595,11500.0
2014-02-28 13:30:00,35.86,35.89,35.75,35.77,13000.0,27.9673,27.9907,27.8815,27.8971,13000.0
2014-02-28 14:00:00,35.77,35.78,35.7,35.78,16600.0,27.8971,27.9049,27.8425,27.9049,16600.0
2014-02-28 14:30:00,35.78,35.78,35.63,35.67,28400.0,27.9049,27.9049,27.7879,27.8191,28400.0
2014-02-28 15:00:00,35.68,35.68,35.39,35.55,43600.0,27.8269,27.8269,27.6007,27.7255,43600.0
2014-02-28 15:30:00,35.57,35.72,35.52,35.69,167200.0,27.7411,27.8581,27.7021,27.8347,167200.0
2014-03-03 09:30:00,35.18,35.49,34.98,35.07,31100.0,27.4369,27.6787,27.2809,27.3511,31100.0
2014-03-03 10:00:00,35.14,35.26,34.97,35.23,41400.0,27.4057,27.4993,27.2731,27.4759,41400.0
2014-03-03 10:30:00,35.24,35.25,34.97,35.06,31500.0,27.4837,27.4915,27.2731,27.3433,31500.0
2014-03-03 11:00:00,35.08,35.08,34.89,35.02,19100.0,27.3589,27.3589,27.2108,27.3121,19100.0
2014-03-03 11:30:00,35.03,35.16,35.02,35.08,33000.0,27.3199,27.4213,27.3121,27.3589,33000.0
2014-03-03 12:00:00,35.08,35.12,34.94,35.08,23700.0,27.3589,27.3901,27.2497,27.3589,23700.0
2014-03-03 12:30:00,35.07,35.19,35.06,35.18,10800.0,27.3511,27.4447,27.3433,27.4369,10800.0
2014-03-03 13:00:00,35.21,35.3,35.2,35.28,8500.0,27.4603,27.5305,27.4525,27.5149,8500.0
2014-03-03 13:30:00,35.23,35.34,35.21,35.33,7700.0,27.4759,27.5617,27.4603,27.5539,7700.0
2014-03-03 14:00:00,35.35,35.45,35.32,35.35,26400.0,27.5695,27.6475,27.5461,27.5695,26400.0
2014-03-03 14:30:00,35.33,35.44,35.26,35.36,23300.0,27.5539,27.6397,27.4993,27.5773,23300.0
2014-03-03 15:00:00,35.36,35.37,35.2,35.23,34100.0,27.5773,27.5851,27.4525,27.4759,34100.0
2014-03-03 15:30:00,35.23,35.34,35.19,35.32,107800.0,27.4759,27.5617,27.4447,27.5461,107800.0
2014-03-04 09:30:00,35.78,36.09,35.78,36.09,44500.0,27.9049,28.1466,27.9049,28.1466,44500.0
2014-03-04 10:00:00,36.06,36.28,35.99,36.26,40700.0,28.1232,28.2948,28.0686,28.2792,40700.0
2014-03-04 10:30:00,36.28,36.33,36.16,36.21,19100.0,28.2948,28.3338,28.2012,28.2402,19100.0
2014-03-04 11:00:00,36.2,36.21,36.11,36.13,12900.0,28.2324,28.2402,28.1622,28.1778,12900.0
2014-03-04 11:30:00,36.14,36.24,36.11,36.23,41700.0,28.1856,28.2636,28.1622,28.2558,41700.0
2014-03-04 12:00:00,36.26,36.3,36.19,36.26,17200.0,28.2792,28.3104,28.2246,28.2792,17200.0
2014-03-04 12:30:00,36.29,36.34,36.22,36.31,13400.0,28.3026,28.3416,28.248,28.3182,13400.0
2014-03-04 13:00:00,36.3,36.4,36.3,36.38,31800.0,28.3104,28.3884,28.3104,28.3728,31800.0
2014-03-04 13:30:00,36.38,36.4,36.27,36.29,23400.0,28.3728,28.3884,28.287,28.3026,23400.0
2014-03-04 14:00:00,36.26,36.33,36.19,36.26,29500.0,28.2792,28.3338,28.2246,28.2792,29500.0
2014-03-04 14:30:00,36.24,36.32,36.19,36.3,23400.0,28.2636,28.326,28.2246,28.3104,23400.0
2014-03-04 15:00:00,36.3,36.39,36.27,36.39,34000.0,28.3104,28.3806,28.287,28.3806,34000.0
2014-03-04 15:30:00,36.37,36.4,36.21,36.26,94600.0,28.365,28.3884,28.2402,28.2792,94600.0
2014-03-05 09:30:00,36.36,36.36,35.95,36.05,31300.0,28.3572,28.3572,28.0374,28.1154,31300.0
2014-03-05 10:00:00,36.08,36.23,36.05,36.11,51000.0,28.1388,28.2558,28.1154,28.1622,51000.0
2014-03-05 10:30:00,36.13,36.15,36.04,36.1,8300.0,28.1778,28.1934,28.1076,28.1544,8300.0
2014-03-05 11:00:00,36.11,36.14,36.03,36.05,7700.0,28.1622,28.1856,28.0998,28.1154,7700.0
2014-03-05 11:30:00,36.06,36.12,36.04,36.11,5600.0,28.1232,28.17,28.1076,28.1622,5600.0
2014-03-05 12:00:00,36.1,36.1,36.02,36.02,8100.0,28.1544,28.1544,28.092,28.092,8100.0
2014-03-05 12:30:00,36.04,36.11,36.0,36.04,4300.0,28.1076,28.1622,28.0764,28.1076,4300.0
2014-03-05 13:00:00,36.04,36.11,36.03,36.11,5400.0,28.1076,28.1622,28.0998,28.1622,5400.0
2014-03-05 13:30:00,36.11,36.11,36.04,36.08,4400.0,28.1622,28.1622,28.1076,28.1388,4400.0
2014-03-05 14:00:00,36.08,36.13,36.08,36.08,10400.0,28.1388,28.1778,28.1388,28.1388,10400.0
2014-03-05 14:30:00,36.08,36.14,36.08,36.13,10100.0,28.1388,28.1856,28.1388,28.1778,10100.0
2014-03-05 15:00:00,36.1,36.12,36.05,36.08,12100.0,28.1544,28.17,28.1154,28.1388,12100.0
2014-03-05 15:30:00,36.07,36.11,36.02,36.09,38700.0,28.131,28.1622,28.092,28.1466,38700.0
2014-03-06 09:30:00,36.25,36.63,36.07,36.58,97600.0,28.2714,28.5678,28.131,28.5288,97600.0
2014-03-06 10:00:00,36.58,36.62,36.43,36.44,20300.0,28.5288,28.56,28.4118,28.4196,20300.0
2014-03-06 10:30:00,36.48,36.5,36.4,36.45,12500.0,28.4508,28.4664,28.3884,28.4274,12500.0
2014-03-06 11:00:00,36.46,36.58,36.46,36.52,12200.0,28.4352,28.5288,28.4352,28.482,12200.0
2014-03-06 11:30:00,36.51,36.68,36.51,36.67,19200.0,28.4742,28.6068,28.4742,28.599,19200.0
2014-03-06 12:00:00,36.68,36.76,36.67,36.68,21100.0,28.6068,28.6692,28.599,28.6068,21100.0
2014-03-06 12:30:00,36.68,36.71,36.57,36.6,6400.0,28.6068,28.6302,28.521,28.5444,6400.0
2014-03-06 13:00:00,36.6,36.63,36.54,36.55,8200.0,28.5444,28.5678,28.4976,28.5054,8200.0
2014-03-06 13:30:00,36.54,36.54,36.44,36.49,5900.0,28.4976,28.4976,28.4196,28.4586,5900.0
2014-03-06 14:00:00,36.5,36.54,36.44,36.5,20800.0,28.4664,28.4976,28.4196,28.4664,20800.0
2014-03-06 14:30:00,36.49,36.51,36.44,36.48,8800.0,28.4586,28.4742,28.4196,28.4508,8800.0
2014-03-06 15:00:00,36.49,36.5,36.45,36.47,10600.0,28.4586,28.4664,28.4274,28.443,10600.0
2014-03-06 15:30:00,36.49,36.54,36.3,36.41,71400.0,28.4586,28.4976,28.3104,28.3962,71400.0
2014-03-07 09:30:00,36.62,36.99,36.49,36.8,38100.0,28.56,28.8485,28.4586,28.7004,38100.0
2014-03-07 10:00:00,36.81,36.99,36.81,36.83,55300.0,28.7082,28.8485,28.7082,28.7238,55300.0
2014-03-07 10:30:00,36.88,36.94,36.77,36.77,15700.0,28.7628,28.8096,28.677,28.677,15700.0
2014-03-07 11:00:00,36.76,36.76,36.55,36.71,14000.0,28.6692,28.6692,28.5054,28.6302,14000.0
2014-03-07 11:30:00,36.73,36.87,36.68,36.87,13500.0,28.6458,28.755,28.6068,28.755,13500.0
2014-03-07 12:00:00,36.88,36.94,36.84,36.93,11200.0,28.7628,28.8096,28.7316,28.8018,11200.0
2014-03-07 12:30:00,36.91,36.91,36.81,36.81,29300.0,28.7862,28.7862,28.7082,28.7082,29300.0
2014-03-07 13:00:00,36.82,36.9,36.79,36.84,10100.0,28.716,28.7784,28.6926,28.7316,10100.0
2014-03-07 13:30:00,36.79,36.81,36.72,36.8,9700.0,28.6926,28.7082,28.638,28.7004,9700.0
2014-03-07 14:00:00,36.78,36.78,36.63,36.7,16900.0,28.6848,28.6848,28.5678,28.6224,16900.0
2014-03-07 14:30:00,36.7,36.84,36.68,36.82,32600.0,28.6224,28.7316,28.6068,28.716,32600.0
2014-03-07 15:00:00,36.83,36.88,36.8,36.8,31700.0,28.7238,28.7628,28.7004,28.7004,31700.0
2014-03-07 15:30:00,36.8,36.88,36.78,36.86,91100.0,28.7004,28.7628,28.6848,28.7472,91100.0
2014-03-10 09:30:00,36.92,37.06,36.69,36.89,49000.0,28.794,28.9031,28.6146,28.7706,49000.0
2014-03-10 10:00:00,36.9,36.92,36.74,36.87,21100.0,28.7784,28.794,28.6536,28.755,21100.0
2014-03-10 10:30:00,36.83,36.88,36.74,36.86,26400.0,28.7238,28.7628,28.6536,28.7472,26400.0
2014-03-10 11:00:00,36.86,36.91,36.83,36.87,27200.0,28.7472,28.7862,28.7238,28.755,27200.0
2014-03-10 11:30:00,36.87,36.95,36.83,36.85,41300.0,28.755,28.8174,28.7238,28.7394,41300.0
2014-03-10 12:00:00,36.87,36.91,36.83,36.87,14100.0,28.755,28.7862,28.7238,28.755,14100.0
2014-03-10 12:30:00,36.9,36.94,36.86,36.93,11600.0,28.7784,28.8096,28.7472,28.8018,11600.0
2014-03-10 13:00:00,36.91,36.94,36.88,36.91,10400.0,28.7862,28.8096,28.7628,28.7862,10400.0
2014-03-10 13:30:00,36.91,36.91,36.83,36.88,14800.0,28.7862,28.7862,28.7238,28.7628,14800.0
2014-03-10 14:00:00,36.87,36.97,36.85,36.94,28200.0,28.755,28.8329,28.7394,28.8096,28200.0
2014-03-10 14:30:00,36.93,36.95,36.88,36.95,12700.0,28.8018,28.8174,28.7628,28.8174,12700.0
2014-03-10 15:00:00,36.95,36.95,36.87,36.9,18800.0,28.8174,28.8174,28.755,28.7784,18800.0
2014-03-10 15:30:00,36.91,37.03,36.91,36.97,108400.0,28.7862,28.8797,28.7862,28.8329,108400.0
2014-03-11 09:30:00,36.97,37.05,36.6,36.64,14500.0,28.8329,28.8953,28.5444,28.5756,14500.0
2014-03-11 10:00:00,36.68,36.89,36.54,36.79,33700.0,28.6068,28.7706,28.4976,28.6926,33700.0
2014-03-11 10:30:00,36.85,37.06,36.84,36.98,25100.0,28.7394,28.9031,28.7316,28.8407,25100.0
2014-03-11 11:00:00,36.98,37.05,36.76,36.78,16000.0,28.8407,28.8953,28.6692,28.6848,16000.0
2014-03-11 11:30:00,36.77,36.81,36.63,36.77,24600.0,28.677,28.7082,28.5678,28.677,24600.0
2014-03-11 12:00:00,36.74,36.77,36.64,36.72,25800.0,28.6536,28.677,28.5756,28.638,25800.0
2014-03-11 12:30:00,36.77,36.89,36.73,36.78,11800.0,28.677,28.7706,28.6458,28.6848,11800.0
2014-03-11 13:00:00,36.76,36.9,36.73,36.79,6900.0,28.6692,28.7784,28.6458,28.6926,6900.0
2014-03-11 13:30:00,36.78,36.91,36.75,36.87,9600.0,28.6848,28.7862,28.6614,28.755,9600.0
2014-03-11 14:00:00,36.91,36.91,36.75,36.79,14800.0,28.7862,28.7862,28.6614,28.6926,14800.0
2014-03-11 14:30:00,36.78,36.82,36.68,36.79,27700.0,28.6848,28.716,28.6068,28.6926,27700.0
2014-03-11 15:00:00,36.77,36.77,36.62,36.66,37500.0,28.677,28.677,28.56,28.5912,37500.0
2014-03-11 15:30:00,36.68,36.76,36.59,36.74,118300.0,28.6068,28.6692,28.5366,28.6536,118300.0
2014-03-12 09:30:00,36.6,36.89,36.18,36.35,92200.0,28.5444,28.7706,28.2168,28.3494,92200.0
2014-03-12 10:00:00,36.33,36.48,36.33,36.43,50400.0,28.3338,28.4508,28.3338,28.4118,50400.0
2014-03-12 10:30:00,36.45,36.5,36.34,36.45,15600.0,28.4274,28.4664,28.3416,28.4274,15600.0
2014-03-12 11:00:00,36.45,36.5,36.33,36.46,29100.0,28.4274,28.4664,28.3338,28.4352,29100.0
2014-03-12 11:30:00,36.46,36.69,36.46,36.62,63500.0,28.4352,28.6146,28.4352,28.56,63500.0
2014-03-12 12:00:00,36.61,36.68,36.58,36.62,8400.0,28.5522,28.6068,28.5288,28.56,8400.0
2014-03-12 12:30:00,36.65,36.77,36.63,36.74,12400.0,28.5834,28.677,28.5678,28.6536,12400.0
2014-03-12 13:00:00,36.75,36.77,36.65,36.67,12700.0,28.6614,28.677,28.5834,28.599,12700.0
2014-03-12 13:30:00,36.69,36.78,36.69,36.76,9300.0,28.6146,28.6848,28.6146,28.6692,9300.0
2014-03-12 14:00:00,36.75,36.8,36.67,36.7,26700.0,28.6614,28.7004,28.599,28.6224,26700.0
2014-03-12 14:30:00,36.71,36.72,36.67,36.67,11500.0,28.6302,28.638,28.599,28.599,11500.0
2014-03-12 15:00:00,36.67,36.74,36.62,36.63,13500.0,28.599,28.6536,28.56,28.5678,13500.0
2014-03-12 15:30:00,36.64,36.7,36.57,36.6,117900.0,28.5756,28.6224,28.521,28.5444,117900.0
2014-03-13 09:30:00,36.66,36.98,36.66,36.88,29200.0,28.5912,28.8407,28.5912,28.7628,29200.0
2014-03-13 10:00:00,36.88,36.88,36.71,36.75,25400.0,28.7628,28.7628,28.6302,28.6614,25400.0
2014-03-13 10:30:00,36.74,36.75,36.55,36.57,14300.0,28.6536,28.6614,28.5054,28.521,14300.0
2014-03-13 11:00:00,36.57,36.78,36.57,36.7,15800.0,28.521,28.6848,28.521,28.6224,15800.0
2014-03-13 11:30:00,36.68,36.77,36.66,36.7,13700.0,28.6068,28.677,28.5912,28.6224,13700.0
2014-03-13 12:00:00,36.69,36.72,36.57,36.63,21100.0,28.6146,28.638,28.521,28.5678,21100.0
2014-03-13 12:30:00,36.64,36.64,36.54,36.57,19400.0,28.5756,28.5756,28.4976,28.521,19400.0
2014-03-13 13:00:00,36.54,36.65,36.42,36.65,20800.0,28.4976,28.5834,28.404,28.5834,20800.0
2014-03-13 13:30:00,36.65,36.66,36.51,36.54,78900.0,28.5834,28.5912,28.4742,28.4976,78900.0
2014-03-13 14:00:00,36.54,36.55,36.36,36.4,26600.0,28.4976,28.5054,28.3572,28.3884,26600.0
2014-03-13 14:30:00,36.41,36.45,36.22,36.27,55800.0,28.3962,28.4274,28.248,28.287,55800.0
2014-03-13 15:00:00,36.27,36.38,36.21,36.38,51100.0,28.287,28.3728,28.2402,28.3728,51100.0
2014-03-13 15:30:00,36.38,36.49,36.35,36.47,103200.0,28.3728,28.4586,28.3494,28.443,103200.0
2014-03-14 09:30:00,36.43,36.72,36.14,36.61,13500.0,28.4118,28.638,28.1856,28.5522,13500.0
2014-03-14 10:00:00,36.61,36.84,36.59,36.66,51500.0,28.5522,28.7316,28.5366,28.5912,51500.0
2014-03-14 10:30:00,36.66,36.7,36.42,36.42,7300.0,28.5912,28.6224,28.404,28.404,7300.0
2014-03-14 11:00:00,36.42,36.45,36.25,36.34,6500.0,28.404,28.4274,28.2714,28.3416,6500.0
2014-03-14 11:30:00,36.36,36.64,36.27,36.58,13300.0,28.3572,28.5756,28.287,28.5288,13300.0
2014-03-14 12:00:00,36.56,36.6,36.45,36.45,6200.0,28.5132,28.5444,28.4274,28.4274,6200.0
2014-03-14 12:30:00,36.48,36.64,36.44,36.64,15000.0,28.4508,28.5756,28.4196,28.5756,15000.0
2014-03-14 13:00:00,36.64,36.7,36.6,36.7,14000.0,28.5756,28.6224,28.5444,28.6224,14000.0
2014-03-14 13:30:00,36.71,36.74,36.61,36.7,37000.0,28.6302,28.6536,28.5522,28.6224,37000.0
2014-03-14 14:00:00,36.72,36.8,36.71,36.78,10000.0,28.638,28.7004,28.6302,28.6848,10000.0
2014-03-14 14:30:00,36.77,36.77,36.64,36.64,20200.0,28.677,28.677,28.5756,28.5756,20200.0
2014-03-14 15:00:00,36.61,36.76,36.61,36.72,35700.0,28.5522,28.6692,28.5522,28.638,35700.0
2014-03-14 15:30:00,36.72,36.8,36.66,36.68,80200.0,28.638,28.7004,28.5912,28.6068,80200.0
2014-03-17 09:30:00,36.83,37.25,36.57,36.98,41600.0,28.7238,29.0513,28.521,28.8407,41600.0
2014-03-17 10:00:00,37.02,37.19,36.98,37.0,24900.0,28.8719,29.0045,28.8407,28.8563,24900.0
2014-03-17 10:30:00,37.02,37.18,37.0,37.07,34200.0,28.8719,28.9967,28.8563,28.9109,34200.0
2014-03-17 11:00:00,37.06,37.13,37.0,37.05,50100.0,28.9031,28.9577,28.8563,28.8953,50100.0
2014-03-17 11:30:00,37.05,37.05,36.95,37.01,26300.0,28.8953,28.8953,28.8174,28.8641,26300.0
2014-03-17 12:00:00,37.02,37.06,36.93,37.01,10500.0,28.8719,28.9031,28.8018,28.8641,10500.0
2014-03-17 12:30:00,37.02,37.04,36.97,36.99,9100.0,28.8719,28.8875,28.8329,28.8485,9100.0
2014-03-17 13:00:00,37.01,37.05,36.92,36.94,8400.0,28.8641,28.8953,28.794,28.8096,8400.0
2014-03-17 13:30:00,36.93,36.96,36.89,36.95,9800.0,28.8018,28.8252,28.7706,28.8174,9800.0
2014-03-17 14:00:00,36.92,37.04,36.87,37.03,24400.0,28.794,28.8875,28.755,28.8797,24400.0
2014-03-17 14:30:00,37.03,37.06,36.93,37.02,21900.0,28.8797,28.9031,28.8018,28.8719,21900.0
2014-03-17 15:00:00,37.02,37.06,36.95,37.03,28900.0,28.8719,28.9031,28.8174,28.8797,28900.0
2014-03-17 15:30:00,37.03,37.04,36.96,37.02,83500.0,28.8797,28.8875,28.8252,28.8719,83500.0
2014-03-18 09:30:00,37.12,37.12,36.81,36.87,29200.0,28.9499,28.9499,28.7082,28.755,29200.0
2014-03-18 10:00:00,36.93,36.93,36.77,36.9,27200.0,28.8018,28.8018,28.677,28.7784,27200.0
2014-03-18 10:30:00,36.9,36.98,36.85,36.85,51000.0,28.7784,28.8407,28.7394,28.7394,51000.0
2014-03-18 11:00:00,36.85,37.01,36.83,37.01,28700.0,28.7394,28.8641,28.7238,28.8641,28700.0
2014-03-18 11:30:00,36.98,37.12,36.94,37.12,29900.0,28.8407,28.9499,28.8096,28.9499,29900.0
2014-03-18 12:00:00,37.12,37.23,37.1,37.15,28100.0,28.9499,29.0357,28.9343,28.9733,28100.0
2014-03-18 12:30:00,37.14,37.17,37.09,37.14,15400.0,28.9655,28.9889,28.9265,28.9655,15400.0
2014-03-18 13:00:00,37.13,37.18,37.08,37.16,7900.0,28.9577,28.9967,28.9187,28.9811,7900.0
2014-03-18 13:30:00,37.15,37.23,37.12,37.14,12000.0,28.9733,29.0357,28.9499,28.9655,12000.0
2014-03-18 14:00:00,37.16,37.16,37.07,37.1,8600.0,28.9811,28.9811,28.9109,28.9343,8600.0
2014-03-18 14:30:00,37.09,37.16,37.08,37.15,16800.0,28.9265,28.9811,28.9187,28.9733,16800.0
2014-03-18 15:00:00,37.12,37.14,36.98,37.0,51500.0,28.9499,28.9655,28.8407,28.8563,51500.0
2014-03-18 15:30:00,36.99,37.09,36.95,37.09,149500.0,28.8485,28.9265,28.8174,28.9265,149500.0
2014-03-19 09:30:00,37.02,37.02,36.77,36.98,20400.0,28.8719,28.8719,28.677,28.8407,20400.0
2014-03-19 10:00:00,36.95,36.95,36.76,36.81,15600.0,28.8174,28.8174,28.6692,28.7082,15600.0
2014-03-19 10:30:00,36.85,37.03,36.82,36.97,9200.0,28.7394,28.8797,28.716,28.8329,9200.0
2014-03-19 11:00:00,36.97,37.08,36.95,37.07,7400.0,28.8329,28.9187,28.8174,28.9109,7400.0
2014-03-19 11:30:00,37.04,37.12,37.01,37.07,6800.0,28.8875,28.9499,28.8641,28.9109,6800.0
2014-03-19 12:00:00,37.06,37.11,37.01,37.01,8200.0,28.9031,28.9421,28.8641,28.8641,8200.0
2014-03-19 12:30:00,37.03,37.03,36.98,37.01,4300.0,28.8797,28.8797,28.8407,28.8641,4300.0
2014-03-19 13:00:00,36.99,37.02,36.96,36.99,20100.0,28.8485,28.8719,28.8252,28.8485,20100.0
2014-03-19 13:30:00,36.96,36.96,36.86,36.89,7400.0,28.8252,28.8252,28.7472,28.7706,7400.0
2014-03-19 14:00:00,36.89,37.63,36.76,37.38,62300.0,28.7706,29.3477,28.6692,29.1527,62300.0
2014-03-19 14:30:00,37.36,37.36,37.1,37.23,29100.0,29.1371,29.1371,28.9343,29.0357,29100.0
2014-03-19 15:00:00,37.25,37.27,36.92,37.14,47500.0,29.0513,29.0669,28.794,28.9655,47500.0
2014-03-19 15:30:00,37.13,37.25,37.1,37.19,103700.0,28.9577,29.0513,28.9343,29.0045,103700.0
2014-03-20 09:30:00,37.13,37.66,36.82,37.57,70800.0,28.9577,29.3711,28.716,29.3009,70800.0
2014-03-20 10:00:00,37.57,37.86,37.48,37.85,39000.0,29.3009,29.5271,29.2307,29.5193,39000.0
2014-03-20 10:30:00,37.87,37.95,37.67,37.67,16100.0,29.5349,29.5973,29.3789,29.3789,16100.0
2014-03-20 11:00:00,37.7,37.71,37.41,37.55,24500.0,29.4023,29.4101,29.1761,29.2853,24500.0
2014-03-20 11:30:00,37.55,37.59,37.4,37.49,30100.0,29.2853,29.3165,29.1683,29.2385,30100.0
2014-03-20 12:00:00,37.47,37.7,37.37,37.69,12600.0,29.2229,29.4023,29.1449,29.3945,12600.0
2014-03-20 12:30:00,37.68,37.7,37.6,37.63,18000.0,29.3867,29.4023,29.3243,29.3477,18000.0
2014-03-20 13:00:00,37.67,37.67,37.57,37.64,16600.0,29.3789,29.3789,29.3009,29.3555,16600.0
2014-03-20 13:30:00,37.65,37.83,37.63,37.82,15400.0,29.3633,29.5037,29.3477,29.4959,15400.0
2014-03-20 14:00:00,37.83,37.9,37.76,37.9,58700.0,29.5037,29.5583,29.4491,29.5583,58700.0
2014-03-20 14:30:00,37.9,37.92,37.77,37.87,63500.0,29.5583,29.5739,29.4569,29.5349,63500.0
2014-03-20 15:00:00,37.87,37.98,37.78,37.89,134400.0,29.5349,29.6206,29.4647,29.5505,134400.0
2014-03-20 15:30:00,37.9,38.26,37.9,38.1,238900.0,29.5583,29.839,29.5583,29.7142,238900.0
2014-03-21 09:30:00,38.1,38.24,37.81,38.14,273700.0,29.7142,29.8234,29.4881,29.7454,273700.0
2014-03-21 10:00:00,38.1,38.23,38.0,38.02,46400.0,29.7142,29.8156,29.6362,29.6518,46400.0
2014-03-21 10:30:00,38.03,38.2,37.99,38.14,22800.0,29.6596,29.7922,29.6284,29.7454,22800.0
2014-03-21 11:00:00,38.15,38.22,38.12,38.14,82800.0,29.7532,29.8078,29.7298,29.7454,82800.0
2014-03-21 11:30:00,38.16,38.16,38.06,38.12,123000.0,29.761,29.761,29.683,29.7298,123000.0
2014-03-21 12:00:00,38.11,38.21,37.84,37.84,168400.0,29.722,29.8,29.5115,29.5115,168400.0
2014-03-21 12:30:00,37.85,37.92,37.78,37.78,13700.0,29.5193,29.5739,29.4647,29.4647,13700.0
2014-03-21 13:00:00,37.78,37.84,37.52,37.54,16900.0,29.4647,29.5115,29.2619,29.2775,16900.0
2014-03-21 13:30:00,37.52,37.65,37.49,37.51,20400.0,29.2619,29.3633,29.2385,29.2541,20400.0
2014-03-21 14:00:00,37.53,37.62,37.43,37.44,23800.0,29.2697,29.3399,29.1917,29.1995,23800.0
2014-03-21 14:30:00,37.42,37.68,37.39,37.66,25100.0,29.1839,29.3867,29.1605,29.3711,25100.0
2014-03-21 15:00:00,37.64,37.76,37.58,37.65,50000.0,29.3555,29.4491,29.3087,29.3633,50000.0
2014-03-21 15:30:00,37.64,37.66,37.41,37.43,133100.0,29.3555,29.3711,29.1761,29.1917,133100.0
2014-03-24 09:30:00,37.51,37.72,37.24,37.57,41700.0,29.2541,29.4179,29.0435,29.3009,41700.0
2014-03-24 10:00:00,37.53,37.53,37.24,37.46,225500.0,29.2697,29.2697,29.0435,29.2151,225500.0
2014-03-24 10:30:00,37.43,37.5,37.32,37.45,54900.0,29.1917,29.2463,29.1059,29.2073,54900.0
2014-03-24 11:00:00,37.4,37.41,37.07,37.13,78900.0,29.1683,29.1761,28.9109,28.9577,78900.0
2014-03-24 11:30:00,37.13,37.25,37.04,37.12,14200.0,28.9577,29.0513,28.8875,28.9499,14200.0
2014-03-24 12:00:00,37.15,37.22,37.06,37.14,8200.0,28.9733,29.0279,28.9031,28.9655,8200.0
2014-03-24 12:30:00,37.17,37.17,37.0,37.09,12400.0,28.9889,28.9889,28.8563,28.9265,12400.0
2014-03-24 13:00:00,37.12,37.17,37.04,37.11,14200.0,28.9499,28.9889,28.8875,28.9421,14200.0
2014-03-24 13:30:00,37.09,37.27,37.08,37.2,14500.0,28.9265,29.0669,28.9187,29.0123,14500.0
2014-03-24 14:00:00,37.25,37.27,37.15,37.19,11000.0,29.0513,29.0669,28.9733,29.0045,11000.0
2014-03-24 14:30:00,37.21,37.31,37.1,37.19,19600.0,29.0201,29.0981,28.9343,29.0045,19600.0
2014-03-24 15:00:00,37.22,37.32,37.19,37.26,26800.0,29.0279,29.1059,29.0045,29.0591,26800.0
2014-03-24 15:30:00,37.28,37.37,37.26,37.3,100100.0,29.0747,29.1449,29.0591,29.0903,100100.0
2014-03-25 09:30:00,37.53,37.58,37.06,37.1,112700.0,29.2697,29.3087,28.9031,28.9343,112700.0
2014-03-25 10:00:00,37.11,37.37,37.03,37.36,121000.0,28.9421,29.1449,28.8797,29.1371,121000.0
2014-03-25 10:30:00,37.36,37.39,37.21,37.21,42300.0,29.1371,29.1605,29.0201,29.0201,42300.0
2014-03-25 11:00:00,37.19,37.23,36.95,36.96,19600.0,29.0045,29.0357,28.8174,28.8252,19600.0
2014-03-25 11:30:00,36.98,37.04,36.88,36.97,17400.0,28.8407,28.8875,28.7628,28.8329,17400.0
2014-03-25 12:00:00,36.97,37.02,36.87,36.89,16000.0,28.8329,28.8719,28.755,28.7706,16000.0
2014-03-25 12:30:00,36.87,36.99,36.87,36.95,13400.0,28.755,28.8485,28.755,28.8174,13400.0
2014-03-25 13:00:00,36.95,37.12,36.95,37.11,13600.0,28.8174,28.9499,28.8174,28.9421,13600.0
2014-03-25 13:30:00,37.12,37.14,37.04,37.1,19600.0,28.9499,28.9655,28.8875,28.9343,19600.0
2014-03-25 14:00:00,37.1,37.19,37.05,37.05,22200.0,28.9343,29.0045,28.8953,28.8953,22200.0
2014-03-25 14:30:00,37.05,37.14,37.04,37.09,31200.0,28.8953,28.9655,28.8875,28.9265,31200.0
2014-03-25 15:00:00,37.09,37.2,37.06,37.14,62900.0,28.9265,29.0123,28.9031,28.9655,62900.0
2014-03-25 15:30:00,37.15,37.3,37.12,37.15,139800.0,28.9733,29.0903,28.9499,28.9733,139800.0
2014-03-26 09:30:00,37.41,37.46,36.85,37.05,31600.0,29.1761,29.2151,28.7394,28.8953,31600.0
2014-03-26 10:00:00,37.06,37.28,36.99,37.26,101600.0,28.9031,29.0747,28.8485,29.0591,101600.0
2014-03-26 10:30:00,37.23,37.26,37.1,37.12,42900.0,29.0357,29.0591,28.9343,28.9499,42900.0
2014-03-26 11:00:00,37.12,37.19,37.11,37.17,40700.0,28.9499,29.0045,28.9421,28.9889,40700.0
2014-03-26 11:30:00,37.16,37.16,37.09,37.1,20600.0,28.9811,28.9811,28.9265,28.9343,20600.0
2014-03-26 12:00:00,37.08,37.08,36.94,36.97,15900.0,28.9187,28.9187,28.8096,28.8329,15900.0
2014-03-26 12:30:00,36.95,37.0,36.92,36.96,10200.0,28.8174,28.8563,28.794,28.8252,10200.0
2014-03-26 13:00:00,36.97,36.99,36.93,36.96,34000.0,28.8329,28.8485,28.8018,28.8252,34000.0
2014-03-26 13:30:00,36.93,36.95,36.83,36.87,78200.0,28.8018,28.8174,28.7238,28.755,78200.0
2014-03-26 14:00:00,36.85,37.02,36.82,36.89,25500.0,28.7394,28.8719,28.716,28.7706,25500.0
2014-03-26 14:30:00,36.88,36.96,36.86,36.9,18700.0,28.7628,28.8252,28.7472,28.7784,18700.0
2014-03-26 15:00:00,36.93,36.93,36.73,36.74,29700.0,28.8018,28.8018,28.6458,28.6536,29700.0
2014-03-26 15:30:00,36.73,36.8,36.57,36.57,89800.0,28.6458,28.7004,28.521,28.521,89800.0
2014-03-27 09:30:00,36.53,36.83,36.41,36.47,21700.0,28.4898,28.7238,28.3962,28.443,21700.0
2014-03-27 10:00:00,36.43,36.63,36.4,36.59,41500.0,28.4118,28.5678,28.3884,28.5366,41500.0
2014-03-27 10:30:00,36.62,36.68,36.37,36.37,31000.0,28.56,28.6068,28.365,28.365,31000.0
2014-03-27 11:00:00,36.39,36.42,36.25,36.3,29700.0,28.3806,28.404,28.2714,28.3104,29700.0
2014-03-27 11:30:00,36.31,36.31,36.12,36.2,19600.0,28.3182,28.3182,28.17,28.2324,19600.0
2014-03-27 12:00:00,36.19,36.27,36.07,36.26,8300.0,28.2246,28.287,28.131,28.2792,8300.0
2014-03-27 12:30:00,36.26,36.31,36.19,36.2,10200.0,28.2792,28.3182,28.2246,28.2324,10200.0
2014-03-27 13:00:00,36.21,36.24,36.18,36.23,11700.0,28.2402,28.2636,28.2168,28.2558,11700.0
2014-03-27 13:30:00,36.25,36.25,36.12,36.13,16800.0,28.2714,28.2714,28.17,28.1778,16800.0
2014-03-27 14:00:00,36.13,36.13,36.05,36.12,16000.0,28.1778,28.1778,28.1154,28.17,16000.0
2014-03-27 14:30:00,36.11,36.14,35.96,35.99,35700.0,28.1622,28.1856,28.0452,28.0686,35700.0
2014-03-27 15:00:00,35.98,35.99,35.8,35.89,33700.0,28.0608,28.0686,27.9205,27.9907,33700.0
2014-03-27 15:30:00,35.9,35.91,35.79,35.82,301300.0,27.9985,28.0063,27.9127,27.9361,301300.0
2014-03-28 09:30:00,35.88,36.14,35.84,36.11,14300.0,27.9829,28.1856,27.9517,28.1622,14300.0
2014-03-28 10:00:00,36.2,36.3,36.05,36.16,29500.0,28.2324,28.3104,28.1154,28.2012,29500.0
2014-03-28 10:30:00,36.12,36.18,36.1,36.17,55000.0,28.17,28.2168,28.1544,28.209,55000.0
2014-03-28 11:00:00,36.18,36.27,36.1,36.12,42500.0,28.2168,28.287,28.1544,28.17,42500.0
2014-03-28 11:30:00,36.12,36.13,35.97,36.01,55400.0,28.17,28.1778,28.053,28.0842,55400.0
2014-03-28 12:00:00,36.01,36.01,35.96,35.96,37900.0,28.0842,28.0842,28.0452,28.0452,37900.0
2014-03-28 12:30:00,35.96,36.02,35.95,35.97,25100.0,28.0452,28.092,28.0374,28.053,25100.0
2014-03-28 13:00:00,35.99,36.01,35.88,35.93,25000.0,28.0686,28.0842,27.9829,28.0219,25000.0
2014-03-28 13:30:00,35.94,35.96,35.89,35.9,17900.0,28.0297,28.0452,27.9907,27.9985,17900.0
2014-03-28 14:00:00,35.89,35.9,35.71,35.85,45300.0,27.9907,27.9985,27.8503,27.9595,45300.0
2014-03-28 14:30:00,35.84,35.86,35.74,35.82,30100.0,27.9517,27.9673,27.8737,27.9361,30100.0
2014-03-28 15:00:00,35.83,35.84,35.69,35.73,46900.0,27.9439,27.9517,27.8347,27.8659,46900.0
2014-03-28 15:30:00,35.73,35.73,35.6,35.64,144700.0,27.8659,27.8659,27.7645,27.7957,144700.0
2014-03-31 09:30:00,35.95,36.19,35.76,35.98,24800.0,28.0374,28.2246,27.8893,28.0608,24800.0
2014-03-31 10:00:00,36.02,36.16,35.99,36.16,12100.0,28.092,28.2012,28.0686,28.2012,12100.0
2014-03-31 10:30:00,36.18,36.37,36.13,36.24,14200.0,28.2168,28.365,28.1778,28.2636,14200.0
2014-03-31 11:00:00,36.25,36.26,36.12,36.2,41600.0,28.2714,28.2792,28.17,28.2324,41600.0
2014-03-31 11:30:00,36.22,36.25,36.14,36.19,9100.0,28.248,28.2714,28.1856,28.2246,9100.0
2014-03-31 12:00:00,36.19,36.36,36.18,36.31,42600.0,28.2246,28.3572,28.2168,28.3182,42600.0
2014-03-31 12:30:00,36.35,36.45,36.32,36.44,13000.0,28.3494,28.4274,28.326,28.4196,13000.0
2014-03-31 13:00:00,36.42,36.49,36.37,36.48,14200.0,28.404,28.4586,28.365,28.4508,14200.0
2014-03-31 13:30:00,36.49,36.54,36.42,36.43,12200.0,28.4586,28.4976,28.404,28.4118,12200.0
2014-03-31 14:00:00,36.45,36.57,36.45,36.46,16100.0,28.4274,28.521,28.4274,28.4352,16100.0
2014-03-31 14:30:00,36.48,36.57,36.48,36.55,23200.0,28.4508,28.521,28.4508,28.5054,23200.0
2014-03-31 15:00:00,36.55,36.59,36.51,36.57,23000.0,28.5054,28.5366,28.4742,28.521,23000.0
2014-03-31 15:30:00,36.56,36.6,36.49,36.5,90500.0,28.5132,28.5444,28.4586,28.4664,90500.0
2014-04-01 09:30:00,36.67,36.74,36.21,36.44,77000.0,28.599,28.6536,28.2402,28.4196,77000.0
2014-04-01 10:00:00,36.45,36.82,36.45,36.59,42300.0,28.4274,28.716,28.4274,28.5366,42300.0
2014-04-01 10:30:00,36.57,36.57,36.4,36.45,19000.0,28.521,28.521,28.3884,28.4274,19000.0
2014-04-01 11:00:00,36.43,36.57,36.4,36.4,55100.0,28.4118,28.521,28.3884,28.3884,55100.0
2014-04-01 11:30:00,36.42,36.47,36.38,36.43,22700.0,28.404,28.443,28.3728,28.4118,22700.0
2014-04-01 12:00:00,36.41,36.47,36.38,36.47,37400.0,28.3962,28.443,28.3728,28.443,37400.0
2014-04-01 12:30:00,36.45,36.47,36.39,36.45,37800.0,28.4274,28.443,28.3806,28.4274,37800.0
2014-04-01 13:00:00,36.43,36.5,36.35,36.4,72000.0,28.4118,28.4664,28.3494,28.3884,72000.0
2014-04-01 13:30:00,36.4,36.43,36.38,36.39,81800.0,28.3884,28.4118,28.3728,28.3806,81800.0
2014-04-01 14:00:00,36.4,36.71,36.4,36.7,45900.0,28.3884,28.6302,28.3884,28.6224,45900.0
2014-04-01 14:30:00,36.72,36.9,36.69,36.86,42300.0,28.638,28.7784,28.6146,28.7472,42300.0
2014-04-01 15:00:00,36.88,36.88,36.77,36.81,151300.0,28.7628,28.7628,28.677,28.7082,151300.0
2014-04-01 15:30:00,36.8,36.91,36.72,36.75,278200.0,28.7004,28.7862,28.638,28.6614,278200.0
2014-04-02 09:30:00,36.72,36.91,36.55,36.59,38900.0,28.638,28.7862,28.5054,28.5366,38900.0
2014-04-02 10:00:00,36.66,36.68,36.49,36.49,39100.0,28.5912,28.6068,28.4586,28.4586,39100.0
2014-04-02 10:30:00,36.49,36.62,36.49,36.54,30700.0,28.4586,28.56,28.4586,28.4976,30700.0
2014-04-02 11:00:00,36.58,36.61,36.47,36.53,25900.0,28.5288,28.5522,28.443,28.4898,25900.0
2014-04-02 11:30:00,36.53,36.64,36.38,36.6,46400.0,28.4898,28.5756,28.3728,28.5444,46400.0
2014-04-02 12:00:00,36.61,36.65,36.51,36.6,16900.0,28.5522,28.5834,28.4742,28.5444,16900.0
2014-04-02 12:30:00,36.61,36.7,36.61,36.7,24900.0,28.5522,28.6224,28.5522,28.6224,24900.0
2014-04-02 13:00:00,36.71,36.75,36.65,36.71,24800.0,28.6302,28.6614,28.5834,28.6302,24800.0
2014-04-02 13:30:00,36.72,36.72,36.57,36.66,25500.0,28.638,28.638,28.521,28.5912,25500.0
2014-04-02 14:00:00,36.69,36.71,36.61,36.68,18400.0,28.6146,28.6302,28.5522,28.6068,18400.0
2014-04-02 14:30:00,36.68,36.69,36.56,36.63,36200.0,28.6068,28.6146,28.5132,28.5678,36200.0
2014-04-02 15:00:00,36.65,36.67,36.55,36.63,35500.0,28.5834,28.599,28.5054,28.5678,35500.0
2014-04-02 15:30:00,36.63,36.64,36.58,36.59,112500.0,28.5678,28.5756,28.5288,28.5366,112500.0
2014-04-03 09:30:00,36.71,36.97,36.57,36.79,25300.0,28.6302,28.8329,28.521,28.6926,25300.0
2014-04-03 10:00:00,36.78,36.79,36.57,36.59,71800.0,28.6848,28.6926,28.521,28.5366,71800.0
2014-04-03 10:30:00,36.62,36.62,36.49,36.56,14800.0,28.56,28.56,28.4586,28.5132,14800.0
2014-04-03 11:00:00,36.56,36.56,36.45,36.45,11100.0,28.5132,28.5132,28.4274,28.4274,11100.0
2014-04-03 11:30:00,36.45,36.6,36.43,36.57,19300.0,28.4274,28.5444,28.4118,28.521,19300.0
2014-04-03 12:00:00,36.61,36.8,36.61,36.72,22700.0,28.5522,28.7004,28.5522,28.638,22700.0
2014-04-03 12:30:00,36.72,36.75,36.64,36.68,25200.0,28.638,28.6614,28.5756,28.6068,25200.0
2014-04-03 13:00:00,36.7,36.73,36.64,36.66,14700.0,28.6224,28.6458,28.5756,28.5912,14700.0
2014-04-03 13:30:00,36.65,36.68,36.62,36.62,11800.0,28.5834,28.6068,28.56,28.56,11800.0
2014-04-03 14:00:00,36.64,36.67,36.6,36.63,20200.0,28.5756,28.599,28.5444,28.5678,20200.0
2014-04-03 14:30:00,36.61,36.71,36.53,36.71,29900.0,28.5522,28.6302,28.4898,28.6302,29900.0
2014-04-03 15:00:00,36.71,36.81,36.64,36.81,35000.0,28.6302,28.7082,28.5756,28.7082,35000.0
2014-04-03 15:30:00,36.82,36.85,36.76,36.79,89900.0,28.716,28.7394,28.6692,28.6926,89900.0
2014-04-04 09:30:00,36.99,36.99,36.53,36.64,27600.0,28.8485,28.8485,28.4898,28.5756,27600.0
2014-04-04 10:00:00,36.63,36.81,36.63,36.65,32400.0,28.5678,28.7082,28.5678,28.5834,32400.0
2014-04-04 10:30:00,36.68,36.71,36.43,36.47,34000.0,28.6068,28.6302,28.4118,28.443,34000.0
2014-04-04 11:00:00,36.47,36.49,36.2,36.29,26800.0,28.443,28.4586,28.2324,28.3026,26800.0
2014-04-04 11:30:00,36.28,36.36,35.95,36.08,20100.0,28.2948,28.3572,28.0374,28.1388,20100.0
2014-04-04 12:00:00,36.08,36.08,35.85,35.98,25100.0,28.1388,28.1388,27.9595,28.0608,25100.0
2014-04-04 12:30:00,36.03,36.1,35.86,35.92,14000.0,28.0998,28.1544,27.9673,28.0141,14000.0
2014-04-04 13:00:00,35.93,35.95,35.8,35.81,13100.0,28.0219,28.0374,27.9205,27.9283,13100.0
2014-04-04 13:30:00,35.8,35.82,35.67,35.7,38700.0,27.9205,27.9361,27.8191,27.8425,38700.0
2014-04-04 14:00:00,35.72,35.83,35.6,35.82,20400.0,27.8581,27.9439,27.7645,27.9361,20400.0
2014-04-04 14:30:00,35.81,35.84,35.71,35.75,22100.0,27.9283,27.9517,27.8503,27.8815,22100.0
2014-04-04 15:00:00,35.75,35.78,35.68,35.77,40000.0,27.8815,27.9049,27.8269,27.8971,40000.0
2014-04-04 15:30:00,35.75,35.76,35.66,35.69,150200.0,27.8815,27.8893,27.8113,27.8347,150200.0
2014-04-07 09:30:00,35.69,35.82,35.01,35.32,61600.0,27.8347,27.9361,27.3043,27.5461,61600.0
2014-04-07 10:00:00,35.35,35.45,35.12,35.4,32200.0,27.5695,27.6475,27.3901,27.6085,32200.0
2014-04-07 10:30:00,35.4,35.41,35.22,35.33,49400.0,27.6085,27.6163,27.4681,27.5539,49400.0
2014-04-07 11:00:00,35.33,35.4,35.26,35.3,31000.0,27.5539,27.6085,27.4993,27.5305,31000.0
2014-04-07 11:30:00,35.29,35.32,35.15,35.2,42400.0,27.5227,27.5461,27.4135,27.4525,42400.0
2014-04-07 12:00:00,35.19,35.34,35.18,35.3,98900.0,27.4447,27.5617,27.4369,27.5305,98900.0
2014-04-07 12:30:00,35.29,35.56,35.29,35.47,34000.0,27.5227,27.7333,27.5227,27.6631,34000.0
2014-04-07 13:00:00,35.47,35.49,35.36,35.4,18300.0,27.6631,27.6787,27.5773,27.6085,18300.0
2014-04-07 13:30:00,35.39,35.41,35.31,35.4,23500.0,27.6007,27.6163,27.5383,27.6085,23500.0
2014-04-07 14:00:00,35.41,35.49,35.39,35.48,20000.0,27.6163,27.6787,27.6007,27.6709,20000.0
2014-04-07 14:30:00,35.47,35.7,35.4,35.62,48900.0,27.6631,27.8425,27.6085,27.7801,48900.0
2014-04-07 15:00:00,35.63,35.77,35.59,35.73,34300.0,27.7879,27.8971,27.7567,27.8659,34300.0
2014-04-07 15:30:00,35.73,35.73,35.55,35.62,136200.0,27.8659,27.8659,27.7255,27.7801,136200.0
2014-04-08 09:30:00,35.63,35.91,35.4,35.41,44000.0,27.7879,28.0063,27.6085,27.6163,44000.0
2014-04-08 10:00:00,35.42,35.58,35.36,35.38,46000.0,27.6241,27.7489,27.5773,27.5929,46000.0
2014-04-08 10:30:00,35.39,35.75,35.39,35.66,29000.0,27.6007,27.8815,27.6007,27.8113,29000.0
2014-04-08 11:00:00,35.69,35.86,35.68,35.78,16900.0,27.8347,27.9673,27.8269,27.9049,16900.0
2014-04-08 11:30:00,35.78,35.8,35.7,35.76,23900.0,27.9049,27.9205,27.8425,27.8893,23900.0
2014-04-08 12:00:00,35.73,35.74,35.64,35.64,13700.0,27.8659,27.8737,27.7957,27.7957,13700.0
2014-04-08 12:30:00,35.63,35.63,35.47,35.53,14400.0,27.7879,27.7879,27.6631,27.7099,14400.0
2014-04-08 13:00:00,35.53,35.84,35.53,35.82,11000.0,27.7099,27.9517,27.7099,27.9361,11000.0
2014-04-08 13:30:00,35.8,35.8,35.67,35.73,10700.0,27.9205,27.9205,27.8191,27.8659,10700.0
2014-04-08 14:00:00,35.72,35.73,35.49,35.56,19500.0,27.8581,27.8659,27.6787,27.7333,19500.0
2014-04-08 14:30:00,35.53,35.59,35.44,35.45,33500.0,27.7099,27.7567,27.6397,27.6475,33500.0
2014-04-08 15:00:00,35.45,35.55,35.38,35.53,60000.0,27.6475,27.7255,27.5929,27.7099,60000.0
2014-04-08 15:30:00,35.54,35.63,35.52,35.58,129500.0,27.7177,27.7879,27.7021,27.7489,129500.0
2014-04-09 09:30:00,35.73,35.83,35.42,35.58,53900.0,27.8659,27.9439,27.6241,27.7489,53900.0
2014-04-09 10:00:00,35.59,35.68,35.44,35.44,49200.0,27.7567,27.8269,27.6397,27.6397,49200.0
2014-04-09 10:30:00,35.47,35.53,35.33,35.4,37200.0,27.6631,27.7099,27.5539,27.6085,37200.0
2014-04-09 11:00:00,35.4,35.53,35.35,35.44,20800.0,27.6085,27.7099,27.5695,27.6397,20800.0
2014-04-09 11:30:00,35.43,35.59,35.42,35.57,8700.0,27.6319,27.7567,27.6241,27.7411,8700.0
2014-04-09 12:00:00,35.54,35.62,35.52,35.58,10800.0,27.7177,27.7801,27.7021,27.7489,10800.0
2014-04-09 12:30:00,35.59,35.64,35.58,35.58,6100.0,27.7567,27.7957,27.7489,27.7489,6100.0
2014-04-09 13:00:00,35.59,35.63,35.52,35.54,4200.0,27.7567,27.7879,27.7021,27.7177,4200.0
2014-04-09 13:30:00,35.51,35.59,35.51,35.52,9900.0,27.6943,27.7567,27.6943,27.7021,9900.0
2014-04-09 14:00:00,35.53,35.64,35.52,35.63,18300.0,27.7099,27.7957,27.7021,27.7879,18300.0
2014-04-09 14:30:00,35.64,35.64,35.33,35.38,19800.0,27.7957,27.7957,27.5539,27.5929,19800.0
2014-04-09 15:00:00,35.38,35.49,35.36,35.47,16500.0,27.5929,27.6787,27.5773,27.6631,16500.0
2014-04-09 15:30:00,35.47,35.54,35.42,35.53,138000.0,27.6631,27.7177,27.6241,27.7099,138000.0
2014-04-10 09:30:00,35.62,35.62,35.25,35.31,27900.0,27.7801,27.7801,27.4915,27.5383,27900.0
2014-04-10 10:00:00,35.33,35.34,35.04,35.16,18200.0,27.5539,27.5617,27.3277,27.4213,18200.0
2014-04-10 10:30:00,35.16,35.2,34.96,35.0,21200.0,27.4213,27.4525,27.2653,27.2965,21200.0
2014-04-10 11:00:00,34.97,35.01,34.77,34.8,72900.0,27.2731,27.3043,27.1172,27.1406,72900.0
2014-04-10 11:30:00,34.8,34.84,34.65,34.69,50400.0,27.1406,27.1718,27.0236,27.0548,50400.0
2014-04-10 12:00:00,34.7,34.73,34.46,34.51,42200.0,27.0626,27.086,26.8754,26.9144,42200.0
2014-04-10 12:30:00,34.51,34.61,34.36,34.41,99000.0,26.9144,26.9924,26.7974,26.8364,99000.0
2014-04-10 13:00:00,34.4,34.55,34.28,34.37,26400.0,26.8286,26.9456,26.735,26.8052,26400.0
2014-04-10 13:30:00,34.4,34.49,34.33,34.44,39300.0,26.8286,26.8988,26.774,26.8598,39300.0
2014-04-10 14:00:00,34.47,34.57,34.38,34.46,20100.0,26.8832,26.9612,26.813,26.8754,20100.0
2014-04-10 14:30:00,34.46,34.51,34.33,34.34,47700.0,26.8754,26.9144,26.774,26.7818,47700.0
2014-04-10 15:00:00,34.34,34.37,34.26,34.32,19400.0,26.7818,26.8052,26.7194,26.7662,19400.0
2014-04-10 15:30:00,34.32,34.5,34.29,34.3,114200.0,26.7662,26.9066,26.7428,26.7506,114200.0
2014-04-11 09:30:00,34.12,34.12,33.71,34.02,46600.0,26.6102,26.6102,26.2905,26.5322,46600.0
2014-04-11 10:00:00,34.05,34.11,33.81,34.02,51900.0,26.5556,26.6024,26.3685,26.5322,51900.0
2014-04-11 10:30:00,34.01,34.49,33.96,34.4,21400.0,26.5244,26.8988,26.4854,26.8286,21400.0
2014-04-11 11:00:00,34.38,34.54,34.3,34.3,32400.0,26.813,26.9378,26.7506,26.7506,32400.0
2014-04-11 11:30:00,34.26,34.36,34.16,34.34,13300.0,26.7194,26.7974,26.6414,26.7818,13300.0
2014-04-11 12:00:00,34.32,34.42,34.17,34.24,12600.0,26.7662,26.8442,26.6492,26.7038,12600.0
2014-04-11 12:30:00,34.23,34.23,34.05,34.17,26400.0,26.696,26.696,26.5556,26.6492,26400.0
2014-04-11 13:00:00,34.15,34.23,34.09,34.19,10700.0,26.6336,26.696,26.5868,26.6648,10700.0
2014-04-11 13:30:00,34.16,34.33,34.13,34.16,20500.0,26.6414,26.774,26.618,26.6414,20500.0
2014-04-11 14:00:00,34.15,34.25,34.14,34.16,24600.0,26.6336,26.7116,26.6258,26.6414,24600.0
2014-04-11 14:30:00,34.15,34.23,34.02,34.2,26500.0,26.6336,26.696,26.5322,26.6726,26500.0
2014-04-11 15:00:00,34.21,34.23,34.11,34.19,34400.0,26.6804,26.696,26.6024,26.6648,34400.0
2014-04-11 15:30:00,34.2,34.2,34.02,34.04,102500.0,26.6726,26.6726,26.5322,26.5478,102500.0
2014-04-14 09:30:00,34.28,34.49,33.91,34.05,41500.0,26.735,26.8988,26.4465,26.5556,41500.0
2014-04-14 10:00:00,33.98,34.1,33.95,34.02,45800.0,26.501,26.5946,26.4776,26.5322,45800.0
2014-04-14 10:30:00,34.01,34.28,33.99,34.18,30200.0,26.5244,26.735,26.5088,26.657,30200.0
2014-04-14 11:00:00,34.2,34.2,33.95,34.05,31700.0,26.6726,26.6726,26.4776,26.5556,31700.0
2014-04-14 11:30:00,34.07,34.14,33.97,33.99,28600.0,26.5712,26.6258,26.4932,26.5088,28600.0
2014-04-14 12:00:00,34.01,34.13,33.97,34.1,14400.0,26.5244,26.618,26.4932,26.5946,14400.0
2014-04-14 12:30:00,34.1,34.18,34.09,34.12,13700.0,26.5946,26.657,26.5868,26.6102,13700.0
2014-04-14 13:00:00,34.12,34.15,34.05,34.05,24900.0,26.6102,26.6336,26.5556,26.5556,24900.0
2014-04-14 13:30:00,34.09,34.17,34.02,34.03,54600.0,26.5868,26.6492,26.5322,26.54,54600.0
2014-04-14 14:00:00,34.03,34.06,33.91,33.94,24800.0,26.54,26.5634,26.4465,26.4698,24800.0
2014-04-14 14:30:00,33.93,33.93,33.8,33.82,49700.0,26.462,26.462,26.3607,26.3763,49700.0
2014-04-14 15:00:00,33.81,33.81,33.64,33.75,43300.0,26.3685,26.3685,26.2359,26.3217,43300.0
2014-04-14 15:30:00,33.76,34.01,33.76,33.97,125600.0,26.3295,26.5244,26.3295,26.4932,125600.0
2014-04-15 09:30:00,33.96,34.51,33.81,34.48,44800.0,26.4854,26.9144,26.3685,26.891,44800.0
2014-04-15 10:00:00,34.44,34.5,33.95,34.06,40700.0,26.8598,26.9066,26.4776,26.5634,40700.0
2014-04-15 10:30:00,34.02,34.28,33.85,34.2,120200.0,26.5322,26.735,26.3997,26.6726,120200.0
2014-04-15 11:00:00,34.19,34.2,33.96,34.01,74100.0,26.6648,26.6726,26.4854,26.5244,74100.0
2014-04-15 11:30:00,34.04,34.14,33.85,33.96,31900.0,26.5478,26.6258,26.3997,26.4854,31900.0
2014-04-15 12:00:00,33.85,33.9,33.71,33.79,29000.0,26.3997,26.4387,26.2905,26.3529,29000.0
2014-04-15 12:30:00,33.77,33.9,33.68,33.7,38400.0,26.3373,26.4387,26.2671,26.2827,38400.0
2014-04-15 13:00:00,33.68,33.79,33.63,33.77,35500.0,26.2671,26.3529,26.2281,26.3373,35500.0
2014-04-15 13:30:00,33.77,34.08,33.72,34.05,52300.0,26.3373,26.579,26.2983,26.5556,52300.0
2014-04-15 14:00:00,34.02,34.21,34.02,34.1,77400.0,26.5322,26.6804,26.5322,26.5946,77400.0
2014-04-15 14:30:00,34.09,34.25,34.09,34.2,86000.0,26.5868,26.7116,26.5868,26.6726,86000.0
2014-04-15 15:00:00,34.22,34.26,34.18,34.22,134500.0,26.6882,26.7194,26.657,26.6882,134500.0
2014-04-15 15:30:00,34.23,34.26,34.17,34.21,150000.0,26.696,26.7194,26.6492,26.6804,150000.0
2014-04-16 09:30:00,34.35,34.69,34.27,34.55,40300.0,26.7896,27.0548,26.7272,26.9456,40300.0
2014-04-16 10:00:00,34.47,34.54,34.39,34.46,27200.0,26.8832,26.9378,26.8208,26.8754,27200.0
2014-04-16 10:30:00,34.46,34.71,34.46,34.7,73300.0,26.8754,27.0704,26.8754,27.0626,73300.0
2014-04-16 11:00:00,34.67,34.91,34.64,34.88,59200.0,27.0392,27.2264,27.0158,27.203,59200.0
2014-04-16 11:30:00,34.9,34.91,34.75,34.77,34800.0,27.2186,27.2264,27.1016,27.1172,34800.0
2014-04-16 12:00:00,34.76,34.86,34.75,34.84,33400.0,27.1094,27.1874,27.1016,27.1718,33400.0
2014-04-16 12:30:00,34.83,34.85,34.75,34.75,38100.0,27.164,27.1796,27.1016,27.1016,38100.0
2014-04-16 13:00:00,34.75,34.82,34.74,34.79,39800.0,27.1016,27.1562,27.0938,27.1328,39800.0
2014-04-16 13:30:00,34.8,34.87,34.76,34.79,40900.0,27.1406,27.1952,27.1094,27.1328,40900.0
2014-04-16 14:00:00,34.79,34.82,34.65,34.74,44600.0,27.1328,27.1562,27.0236,27.0938,44600.0
2014-04-16 14:30:00,34.76,34.81,34.74,34.78,44100.0,27.1094,27.1484,27.0938,27.125,44100.0
2014-04-16 15:00:00,34.77,34.83,34.75,34.77,83400.0,27.1172,27.164,27.1016,27.1172,83400.0
2014-04-16 15:30:00,34.77,35.07,34.76,35.0,272900.0,27.1172,27.3511,27.1094,27.2965,272900.0
2014-04-17 09:30:00,35.1,36.46,35.05,35.88,91300.0,27.3745,28.4352,27.3355,27.9829,91300.0
2014-04-17 10:00:00,35.88,35.88,35.56,35.69,102500.0,27.9829,27.9829,27.7333,27.8347,102500.0
2014-04-17 10:30:00,35.7,35.87,35.65,35.74,85500.0,27.8425,27.9751,27.8035,27.8737,85500.0
2014-04-17 11:00:00,35.75,35.98,35.67,35.75,23600.0,27.8815,28.0608,27.8191,27.8815,23600.0
2014-04-17 11:30:00,35.78,35.79,35.63,35.71,20000.0,27.9049,27.9127,27.7879,27.8503,20000.0
2014-04-17 12:00:00,35.73,35.83,35.63,35.64,23400.0,27.8659,27.9439,27.7879,27.7957,23400.0
2014-04-17 12:30:00,35.65,35.86,35.65,35.77,23000.0,27.8035,27.9673,27.8035,27.8971,23000.0
2014-04-17 13:00:00,35.77,35.81,35.68,35.7,20900.0,27.8971,27.9283,27.8269,27.8425,20900.0
2014-04-17 13:30:00,35.7,36.12,35.7,36.05,51100.0,27.8425,28.17,27.8425,28.1154,51100.0
2014-04-17 14:00:00,36.05,36.05,35.84,35.9,38700.0,28.1154,28.1154,27.9517,27.9985,38700.0
2014-04-17 14:30:00,35.89,36.06,35.85,36.02,35700.0,27.9907,28.1232,27.9595,28.092,35700.0
2014-04-17 15:00:00,36.01,36.04,35.91,36.0,48400.0,28.0842,28.1076,28.0063,28.0764,48400.0
2014-04-17 15:30:00,36.0,36.07,35.94,35.98,157500.0,28.0764,28.131,28.0297,28.0608,157500.0
2014-04-21 09:30:00,36.86,36.86,36.4,36.58,80600.0,28.7472,28.7472,28.3884,28.5288,80600.0
2014-04-21 10:00:00,36.56,36.61,36.22,36.22,70800.0,28.5132,28.5522,28.248,28.248,70800.0
2014-04-21 10:30:00,36.21,36.25,36.05,36.24,122600.0,28.2402,28.2714,28.1154,28.2636,122600.0
2014-04-21 11:00:00,36.27,36.49,36.21,36.44,74800.0,28.287,28.4586,28.2402,28.4196,74800.0
2014-04-21 11:30:00,36.42,36.5,36.38,36.48,41400.0,28.404,28.4664,28.3728,28.4508,41400.0
2014-04-21 12:00:00,36.48,36.49,36.37,36.39,28000.0,28.4508,28.4586,28.365,28.3806,28000.0
2014-04-21 12:30:00,36.38,36.38,36.32,36.33,40600.0,28.3728,28.3728,28.326,28.3338,40600.0
2014-04-21 13:00:00,36.32,36.33,36.2,36.23,19900.0,28.326,28.3338,28.2324,28.2558,19900.0
2014-04-21 13:30:00,36.23,36.24,36.15,36.18,24300.0,28.2558,28.2636,28.1934,28.2168,24300.0
2014-04-21 14:00:00,36.18,36.18,36.05,36.09,40200.0,28.2168,28.2168,28.1154,28.1466,40200.0
2014-04-21 14:30:00,36.1,36.12,36.05,36.07,49100.0,28.1544,28.17,28.1154,28.131,49100.0
2014-04-21 15:00:00,36.07,36.07,35.98,36.05,56400.0,28.131,28.131,28.0608,28.1154,56400.0
2014-04-21 15:30:00,36.04,36.17,36.0,36.14,128900.0,28.1076,28.209,28.0764,28.1856,128900.0
2014-04-22 09:30:00,36.13,36.28,36.0,36.18,81800.0,28.1778,28.2948,28.0764,28.2168,81800.0
2014-04-22 10:00:00,36.17,36.2,35.99,36.02,42200.0,28.209,28.2324,28.0686,28.092,42200.0
2014-04-22 10:30:00,36.02,36.08,35.93,36.01,45600.0,28.092,28.1388,28.0219,28.0842,45600.0
2014-04-22 11:00:00,36.01,36.21,36.0,36.18,43800.0,28.0842,28.2402,28.0764,28.2168,43800.0
2014-04-22 11:30:00,36.24,36.24,36.08,36.1,26600.0,28.2636,28.2636,28.1388,28.1544,26600.0
2014-04-22 12:00:00,36.11,36.18,36.08,36.16,20900.0,28.1622,28.2168,28.1388,28.2012,20900.0
2014-04-22 12:30:00,36.18,36.29,36.11,36.29,31500.0,28.2168,28.3026,28.1622,28.3026,31500.0
2014-04-22 13:00:00,36.29,36.6,36.26,36.57,101800.0,28.3026,28.5444,28.2792,28.521,101800.0
2014-04-22 13:30:00,36.53,36.6,36.47,36.5,17100.0,28.4898,28.5444,28.443,28.4664,17100.0
2014-04-22 14:00:00,36.47,36.48,36.37,36.42,22200.0,28.443,28.4508,28.365,28.404,22200.0
2014-04-22 14:30:00,36.41,36.48,36.36,36.45,21500.0,28.3962,28.4508,28.3572,28.4274,21500.0
2014-04-22 15:00:00,36.45,36.51,36.45,36.47,63300.0,28.4274,28.4742,28.4274,28.443,63300.0
2014-04-22 15:30:00,36.47,36.48,36.29,36.35,245600.0,28.443,28.4508,28.3026,28.3494,245600.0
2014-04-23 09:30:00,36.37,36.58,36.07,36.48,33000.0,28.365,28.5288,28.131,28.4508,33000.0
2014-04-23 10:00:00,36.48,36.48,36.21,36.38,22900.0,28.4508,28.4508,28.2402,28.3728,22900.0
2014-04-23 10:30:00,36.38,36.43,36.31,36.35,19100.0,28.3728,28.4118,28.3182,28.3494,19100.0
2014-04-23 11:00:00,36.38,36.44,36.21,36.29,141600.0,28.3728,28.4196,28.2402,28.3026,141600.0
2014-04-23 11:30:00,36.31,36.46,36.31,36.35,41700.0,28.3182,28.4352,28.3182,28.3494,41700.0
2014-04-23 12:00:00,36.35,36.38,36.3,36.33,11200.0,28.3494,28.3728,28.3104,28.3338,11200.0
2014-04-23 12:30:00,36.34,36.51,36.34,36.47,24100.0,28.3416,28.4742,28.3416,28.443,24100.0
2014-04-23 13:00:00,36.45,36.46,36.39,36.44,14200.0,28.4274,28.4352,28.3806,28.4196,14200.0
2014-04-23 13:30:00,36.48,36.49,36.38,36.41,14800.0,28.4508,28.4586,28.3728,28.3962,14800.0
2014-04-23 14:00:00,36.42,36.42,36.32,36.36,220600.0,28.404,28.404,28.326,28.3572,220600.0
2014-04-23 14:30:00,36.36,36.5,36.33,36.41,24800.0,28.3572,28.4664,28.3338,28.3962,24800.0
2014-04-23 15:00:00,36.4,36.47,36.38,36.41,191200.0,28.3884,28.443,28.3728,28.3962,191200.0
2014-04-23 15:30:00,36.42,36.47,36.39,36.4,53200.0,28.404,28.443,28.3806,28.3884,53200.0
2014-04-24 09:30:00,36.51,36.51,35.85,35.94,18200.0,28.4742,28.4742,27.9595,28.0297,18200.0
2014-04-24 10:00:00,35.89,36.09,35.74,36.08,34000.0,27.9907,28.1466,27.8737,28.1388,34000.0
2014-04-24 10:30:00,36.1,36.29,36.04,36.16,83900.0,28.1544,28.3026,28.1076,28.2012,83900.0
2014-04-24 11:00:00,36.16,36.32,36.08,36.19,23800.0,28.2012,28.326,28.1388,28.2246,23800.0
2014-04-24 11:30:00,36.16,36.21,36.02,36.04,34400.0,28.2012,28.2402,28.092,28.1076,34400.0
2014-04-24 12:00:00,36.04,36.09,36.02,36.05,37800.0,28.1076,28.1466,28.092,28.1154,37800.0
2014-04-24 12:30:00,36.05,36.1,35.97,36.1,12200.0,28.1154,28.1544,28.053,28.1544,12200.0
2014-04-24 13:00:00,36.09,36.1,35.99,36.04,19700.0,28.1466,28.1544,28.0686,28.1076,19700.0
2014-04-24 13:30:00,36.04,36.04,35.86,35.86,34400.0,28.1076,28.1076,27.9673,27.9673,34400.0
2014-04-24 14:00:00,35.87,35.94,35.79,35.85,15100.0,27.9751,28.0297,27.9127,27.9595,15100.0
2014-04-24 14:30:00,35.83,35.92,35.76,35.83,20600.0,27.9439,28.0141,27.8893,27.9439,20600.0
2014-04-24 15:00:00,35.83,35.89,35.76,35.76,30000.0,27.9439,27.9907,27.8893,27.8893,30000.0
2014-04-24 15:30:00,35.76,35.86,35.76,35.86,120900.0,27.8893,27.9673,27.8893,27.9673,120900.0
2014-04-25 09:30:00,35.63,35.87,35.41,35.63,36500.0,27.7879,27.9751,27.6163,27.7879,36500.0
2014-04-25 10:00:00,35.64,35.78,35.5,35.66,11200.0,27.7957,27.9049,27.6865,27.8113,11200.0
2014-04-25 10:30:00,35.64,35.76,35.49,35.5,67300.0,27.7957,27.8893,27.6787,27.6865,67300.0
2014-04-25 11:00:00,35.47,35.49,35.33,35.42,29100.0,27.6631,27.6787,27.5539,27.6241,29100.0
2014-04-25 11:30:00,35.45,35.45,35.22,35.25,27500.0,27.6475,27.6475,27.4681,27.4915,27500.0
2014-04-25 12:00:00,35.25,35.33,35.23,35.29,29600.0,27.4915,27.5539,27.4759,27.5227,29600.0
2014-04-25 12:30:00,35.3,35.31,35.15,35.25,19700.0,27.5305,27.5383,27.4135,27.4915,19700.0
2014-04-25 13:00:00,35.26,35.34,35.16,35.34,25400.0,27.4993,27.5617,27.4213,27.5617,25400.0
2014-04-25 13:30:00,35.32,35.32,35.17,35.19,16200.0,27.5461,27.5461,27.4291,27.4447,16200.0
2014-04-25 14:00:00,35.22,35.23,35.05,35.1,20600.0,27.4681,27.4759,27.3355,27.3745,20600.0
2014-04-25 14:30:00,35.08,35.19,35.04,35.04,31600.0,27.3589,27.4447,27.3277,27.3277,31600.0
2014-04-25 15:00:00,35.04,35.14,35.04,35.11,40300.0,27.3277,27.4057,27.3277,27.3823,40300.0
2014-04-25 15:30:00,35.11,35.15,35.07,35.15,119600.0,27.3823,27.4135,27.3511,27.4135,119600.0
2014-04-28 09:30:00,35.23,35.3,34.64,34.95,28800.0,27.4759,27.5305,27.0158,27.2575,28800.0
2014-04-28 10:00:00,34.97,35.23,34.88,35.03,53500.0,27.2731,27.4759,27.203,27.3199,53500.0
2014-04-28 10:30:00,35.02,35.16,34.9,34.9,75800.0,27.3121,27.4213,27.2186,27.2186,75800.0
2014-04-28 11:00:00,34.89,34.97,34.56,34.6,29300.0,27.2108,27.2731,26.9534,26.9846,29300.0
2014-04-28 11:30:00,34.62,34.79,34.48,34.5,20800.0,27.0002,27.1328,26.891,26.9066,20800.0
2014-04-28 12:00:00,34.49,34.58,34.4,34.54,10600.0,26.8988,26.969,26.8286,26.9378,10600.0
2014-04-28 12:30:00,34.56,34.56,34.44,34.49,11100.0,26.9534,26.9534,26.8598,26.8988,11100.0
2014-04-28 13:00:00,34.47,34.47,34.28,34.38,25500.0,26.8832,26.8832,26.735,26.813,25500.0
2014-04-28 13:30:00,34.39,34.52,34.36,34.38,29100.0,26.8208,26.9222,26.7974,26.813,29100.0
2014-04-28 14:00:00,34.39,34.61,34.35,34.55,46300.0,26.8208,26.9924,26.7896,26.9456,46300.0
2014-04-28 14:30:00,34.55,34.56,34.42,34.48,47700.0,26.9456,26.9534,26.8442,26.891,47700.0
2014-04-28 15:00:00,34.48,34.71,34.47,34.67,68900.0,26.891,27.0704,26.8832,27.0392,68900.0
2014-04-28 15:30:00,34.67,34.73,34.55,34.58,157000.0,27.0392,27.086,26.9456,26.969,157000.0
2014-04-29 09:30:00,34.73,34.92,34.44,34.63,37700.0,27.086,27.2342,26.8598,27.008,37700.0
2014-04-29 10:00:00,34.72,34.76,34.46,34.5,40000.0,27.0782,27.1094,26.8754,26.9066,40000.0
2014-04-29 10:30:00,34.5,34.6,34.45,34.48,51100.0,26.9066,26.9846,26.8676,26.891,51100.0
2014-04-29 11:00:00,34.48,34.51,34.37,34.42,42800.0,26.891,26.9144,26.8052,26.8442,42800.0
2014-04-29 11:30:00,34.45,34.49,34.36,34.41,20000.0,26.8676,26.8988,26.7974,26.8364,20000.0
2014-04-29 12:00:00,34.43,34.44,34.34,34.4,20000.0,26.852,26.8598,26.7818,26.8286,20000.0
2014-04-29 12:30:00,34.38,34.55,34.38,34.54,15600.0,26.813,26.9456,26.813,26.9378,15600.0
2014-04-29 13:00:00,34.53,34.66,34.53,34.66,42000.0,26.93,27.0314,26.93,27.0314,42000.0
2014-04-29 13:30:00,34.65,34.73,34.61,34.73,35800.0,27.0236,27.086,26.9924,27.086,35800.0
2014-04-29 14:00:00,34.73,34.74,34.62,34.65,44900.0,27.086,27.0938,27.0002,27.0236,44900.0
2014-04-29 14:30:00,34.65,34.66,34.51,34.54,26100.0,27.0236,27.0314,26.9144,26.9378,26100.0
2014-04-29 15:00:00,34.55,34.61,34.53,34.59,27000.0,26.9456,26.9924,26.93,26.9768,27000.0
2014-04-29 15:30:00,34.59,34.74,34.58,34.6,200800.0,26.9768,27.0938,26.969,26.9846,200800.0
2014-04-30 09:30:00,34.39,34.48,34.08,34.28,59300.0,26.9607,27.0313,26.7177,26.8745,59300.0
2014-04-30 10:00:00,34.28,34.54,34.17,34.5,15600.0,26.8745,27.0783,26.7882,27.0469,15600.0
2014-04-30 10:30:00,34.5,34.59,34.45,34.54,35300.0,27.0469,27.1175,27.0077,27.0783,35300.0
2014-04-30 11:00:00,34.52,34.53,34.29,34.29,32200.0,27.0626,27.0705,26.8823,26.8823,32200.0
2014-04-30 11:30:00,34.33,34.39,34.3,34.32,7900.0,26.9137,26.9607,26.8901,26.9058,7900.0
2014-04-30 12:00:00,34.32,34.36,34.25,34.28,6900.0,26.9058,26.9372,26.8509,26.8745,6900.0
2014-04-30 12:30:00,34.27,34.29,34.23,34.27,7800.0,26.8666,26.8823,26.8353,26.8666,7800.0
2014-04-30 13:00:00,34.26,34.32,34.24,34.27,11900.0,26.8588,26.9058,26.8431,26.8666,11900.0
2014-04-30 13:30:00,34.28,34.29,34.24,34.27,11100.0,26.8745,26.8823,26.8431,26.8666,11100.0
2014-04-30 14:00:00,34.31,34.4,34.22,34.37,60400.0,26.898,26.9685,26.8274,26.945,60400.0
2014-04-30 14:30:00,34.38,34.63,34.38,34.56,33600.0,26.9529,27.1489,26.9529,27.094,33600.0
2014-04-30 15:00:00,34.55,34.56,34.42,34.55,31800.0,27.0861,27.094,26.9842,27.0861,31800.0
2014-04-30 15:30:00,34.54,34.59,34.44,34.5,74100.0,27.0783,27.1175,26.9999,27.0469,74100.0
2014-05-01 09:30:00,34.63,34.79,34.13,34.13,27400.0,27.1489,27.2743,26.7569,26.7569,27400.0
2014-05-01 10:00:00,34.19,34.35,34.13,34.33,10800.0,26.8039,26.9293,26.7569,26.9137,10800.0
2014-05-01 10:30:00,34.35,34.51,34.33,34.45,66400.0,26.9293,27.0548,26.9137,27.0077,66400.0
2014-05-01 11:00:00,34.45,34.66,34.45,34.61,114100.0,27.0077,27.1724,27.0077,27.1332,114100.0
2014-05-01 11:30:00,34.67,34.82,34.67,34.74,6000.0,27.1802,27.2978,27.1802,27.2351,6000.0
2014-05-01 12:00:00,34.71,34.82,34.71,34.82,10400.0,27.2116,27.2978,27.2116,27.2978,10400.0
2014-05-01 12:30:00,34.82,34.82,34.62,34.65,12700.0,27.2978,27.2978,27.141,27.1645,12700.0
2014-05-01 13:00:00,34.62,34.65,34.47,34.5,7800.0,27.141,27.1645,27.0234,27.0469,7800.0
2014-05-01 13:30:00,34.49,34.55,34.3,34.31,26100.0,27.0391,27.0861,26.8901,26.898,26100.0
2014-05-01 14:00:00,34.32,34.48,34.32,34.45,27200.0,26.9058,27.0313,26.9058,27.0077,27200.0
2014-05-01 14:30:00,34.43,34.45,34.28,34.32,18900.0,26.9921,27.0077,26.8745,26.9058,18900.0
2014-05-01 15:00:00,34.32,34.38,34.28,34.33,14300.0,26.9058,26.9529,26.8745,26.9137,14300.0
2014-05-01 15:30:00,34.33,34.47,34.31,34.39,87700.0,26.9137,27.0234,26.898,26.9607,87700.0
2014-05-02 09:30:00,34.5,35.02,34.5,35.0,46200.0,27.0469,27.4546,27.0469,27.4389,46200.0
2014-05-02 10:00:00,34.96,35.3,34.91,35.19,39500.0,27.4076,27.6741,27.3684,27.5879,39500.0
2014-05-02 10:30:00,35.21,35.41,34.83,35.05,78300.0,27.6036,27.7603,27.3056,27.4781,78300.0
2014-05-02 11:00:00,35.05,35.17,34.99,35.08,17600.0,27.4781,27.5722,27.4311,27.5016,17600.0
2014-05-02 11:30:00,35.11,35.17,35.04,35.11,18900.0,27.5252,27.5722,27.4703,27.5252,18900.0
2014-05-02 12:00:00,35.08,35.16,35.05,35.11,12900.0,27.5016,27.5644,27.4781,27.5252,12900.0
2014-05-02 12:30:00,35.11,35.16,35.07,35.11,10100.0,27.5252,27.5644,27.4938,27.5252,10100.0
2014-05-02 13:00:00,35.12,35.12,34.88,34.91,26400.0,27.533,27.533,27.3448,27.3684,26400.0
2014-05-02 13:30:00,34.91,34.93,34.85,34.87,15200.0,27.3684,27.384,27.3213,27.337,15200.0
2014-05-02 14:00:00,34.85,34.93,34.82,34.84,38800.0,27.3213,27.384,27.2978,27.3135,38800.0
2014-05-02 14:30:00,34.84,34.89,34.81,34.85,30700.0,27.3135,27.3527,27.29,27.3213,30700.0
2014-05-02 15:00:00,34.84,34.87,34.82,34.82,30200.0,27.3135,27.337,27.2978,27.2978,30200.0
2014-05-02 15:30:00,34.83,34.92,34.79,34.89,80900.0,27.3056,27.3762,27.2743,27.3527,80900.0
2014-05-05 09:30:00,34.57,34.79,34.28,34.58,37200.0,27.1018,27.2743,26.8745,27.1097,37200.0
2014-05-05 10:00:00,34.63,34.7,34.48,34.49,17000.0,27.1489,27.2037,27.0313,27.0391,17000.0
2014-05-05 10:30:00,34.48,34.81,34.48,34.61,16300.0,27.0313,27.29,27.0313,27.1332,16300.0
2014-05-05 11:00:00,34.62,34.72,34.54,34.64,40500.0,27.141,27.2194,27.0783,27.1567,40500.0
2014-05-05 11:30:00,34.68,34.74,34.63,34.69,9100.0,27.188,27.2351,27.1489,27.1959,9100.0
2014-05-05 12:00:00,34.7,34.74,34.62,34.66,4700.0,27.2037,27.2351,27.141,27.1724,4700.0
2014-05-05 12:30:00,34.63,34.64,34.59,34.6,12900.0,27.1489,27.1567,27.1175,27.1253,12900.0
2014-05-05 13:00:00,34.6,34.61,34.52,34.53,10400.0,27.1253,27.1332,27.0626,27.0705,10400.0
2014-05-05 13:30:00,34.53,34.54,34.48,34.49,8000.0,27.0705,27.0783,27.0313,27.0391,8000.0
2014-05-05 14:00:00,34.51,34.53,34.49,34.5,13500.0,27.0548,27.0705,27.0391,27.0469,13500.0
2014-05-05 14:30:00,34.48,34.58,34.47,34.56,20400.0,27.0313,27.1097,27.0234,27.094,20400.0
2014-05-05 15:00:00,34.55,34.58,34.52,34.55,14200.0,27.0861,27.1097,27.0626,27.0861,14200.0
2014-05-05 15:30:00,34.57,34.59,34.5,34.55,75400.0,27.1018,27.1175,27.0469,27.0861,75400.0
2014-05-06 09:30:00,34.39,34.44,34.16,34.24,33500.0,26.9607,26.9999,26.7804,26.8431,33500.0
2014-05-06 10:00:00,34.31,34.52,34.24,34.5,28200.0,26.898,27.0626,26.8431,27.0469,28200.0
2014-05-06 10:30:00,34.44,34.55,34.31,34.34,127500.0,26.9999,27.0861,26.898,26.9215,127500.0
2014-05-06 11:00:00,34.34,34.39,34.26,34.27,95500.0,26.9215,26.9607,26.8588,26.8666,95500.0
2014-05-06 11:30:00,34.3,34.33,34.23,34.33,14500.0,26.8901,26.9137,26.8353,26.9137,14500.0
2014-05-06 12:00:00,34.36,34.36,34.17,34.18,15600.0,26.9372,26.9372,26.7882,26.7961,15600.0
2014-05-06 12:30:00,34.2,34.2,34.1,34.12,13200.0,26.8117,26.8117,26.7333,26.749,13200.0
2014-05-06 13:00:00,34.13,34.16,34.03,34.09,16700.0,26.7569,26.7804,26.6785,26.7255,16700.0
2014-05-06 13:30:00,34.08,34.08,33.92,33.95,16900.0,26.7177,26.7177,26.5922,26.6158,16900.0
2014-05-06 14:00:00,33.95,34.03,33.88,33.92,40700.0,26.6158,26.6785,26.5609,26.5922,40700.0
2014-05-06 14:30:00,33.95,34.04,33.9,33.98,25000.0,26.6158,26.6863,26.5766,26.6393,25000.0
2014-05-06 15:00:00,33.96,34.07,33.9,34.02,30800.0,26.6236,26.7098,26.5766,26.6706,30800.0
2014-05-06 15:30:00,34.02,34.14,33.99,34.06,181900.0,26.6706,26.7647,26.6471,26.702,181900.0
2014-05-07 09:30:00,34.12,34.28,33.96,34.0,35100.0,26.749,26.8745,26.6236,26.655,35100.0
2014-05-07 10:00:00,33.95,34.02,33.56,33.79,38600.0,26.6158,26.6706,26.31,26.4903,38600.0
2014-05-07 10:30:00,33.76,33.98,33.72,33.83,20400.0,26.4668,26.6393,26.4354,26.5217,20400.0
2014-05-07 11:00:00,33.86,33.93,33.74,33.77,36500.0,26.5452,26.6001,26.4511,26.4746,36500.0
2014-05-07 11:30:00,33.77,33.99,33.77,33.93,56600.0,26.4746,26.6471,26.4746,26.6001,56600.0
2014-05-07 12:00:00,33.91,33.98,33.84,33.98,16300.0,26.5844,26.6393,26.5295,26.6393,16300.0
2014-05-07 12:30:00,33.97,33.97,33.8,33.89,29100.0,26.6314,26.6314,26.4982,26.5687,29100.0
2014-05-07 13:00:00,33.87,33.89,33.78,33.81,28800.0,26.553,26.5687,26.4825,26.506,28800.0
2014-05-07 13:30:00,33.81,33.87,33.73,33.73,15000.0,26.506,26.553,26.4433,26.4433,15000.0
2014-05-07 14:00:00,33.73,33.88,33.72,33.86,50000.0,26.4433,26.5609,26.4354,26.5452,50000.0
2014-05-07 14:30:00,33.88,33.97,33.86,33.93,46300.0,26.5609,26.6314,26.5452,26.6001,46300.0
2014-05-07 15:00:00,33.93,33.95,33.85,33.9,36300.0,26.6001,26.6158,26.5374,26.5766,36300.0
2014-05-07 15:30:00,33.89,34.04,33.89,34.02,167000.0,26.5687,26.6863,26.5687,26.6706,167000.0
2014-05-08 09:30:00,34.0,34.39,34.0,34.25,28400.0,26.655,26.9607,26.655,26.8509,28400.0
2014-05-08 10:00:00,34.29,34.5,34.27,34.29,20700.0,26.8823,27.0469,26.8666,26.8823,20700.0
2014-05-08 10:30:00,34.29,34.39,34.24,34.3,11000.0,26.8823,26.9607,26.8431,26.8901,11000.0
2014-05-08 11:00:00,34.31,34.4,34.24,34.36,13200.0,26.898,26.9685,26.8431,26.9372,13200.0
2014-05-08 11:30:00,34.37,34.44,34.3,34.31,196700.0,26.945,26.9999,26.8901,26.898,196700.0
2014-05-08 12:00:00,34.29,34.33,34.26,34.33,15900.0,26.8823,26.9137,26.8588,26.9137,15900.0
2014-05-08 12:30:00,34.32,34.33,34.14,34.18,16300.0,26.9058,26.9137,26.7647,26.7961,16300.0
2014-05-08 13:00:00,34.18,34.26,34.12,34.21,9900.0,26.7961,26.8588,26.749,26.8196,9900.0
2014-05-08 13:30:00,34.21,34.23,34.07,34.09,15500.0,26.8196,26.8353,26.7098,26.7255,15500.0
2014-05-08 14:00:00,34.07,34.08,33.96,34.02,21600.0,26.7098,26.7177,26.6236,26.6706,21600.0
2014-05-08 14:30:00,34.02,34.04,33.82,33.84,24700.0,26.6706,26.6863,26.5138,26.5295,24700.0
2014-05-08 15:00:00,33.86,33.87,33.76,33.85,66400.0,26.5452,26.553,26.4668,26.5374,66400.0
2014-05-08 15:30:00,33.84,33.86,33.77,33.82,77100.0,26.5295,26.5452,26.4746,26.5138,77100.0
2014-05-09 09:30:00,33.75,33.78,33.37,33.44,50700.0,26.459,26.4825,26.161,26.2159,50700.0
2014-05-09 10:00:00,33.4,33.6,33.39,33.5,42900.0,26.1846,26.3414,26.1767,26.263,42900.0
2014-05-09 10:30:00,33.47,33.67,33.4,33.42,53400.0,26.2394,26.3962,26.1846,26.2002,53400.0
2014-05-09 11:00:00,33.41,33.42,33.31,33.37,29600.0,26.1924,26.2002,26.114,26.161,29600.0
2014-05-09 11:30:00,33.37,33.45,33.29,33.41,110900.0,26.161,26.2238,26.0983,26.1924,110900.0
2014-05-09 12:00:00,33.39,33.52,33.31,33.52,56100.0,26.1767,26.2786,26.114,26.2786,56100.0
2014-05-09 12:30:00,33.52,33.72,33.49,33.65,77300.0,26.2786,26.4354,26.2551,26.3806,77300.0
2014-05-09 13:00:00,33.66,33.78,33.65,33.76,38700.0,26.3884,26.4825,26.3806,26.4668,38700.0
2014-05-09 13:30:00,33.76,33.76,33.61,33.61,49000.0,26.4668,26.4668,26.3492,26.3492,49000.0
2014-05-09 14:00:00,33.61,33.67,33.57,33.61,23100.0,26.3492,26.3962,26.3178,26.3492,23100.0
2014-05-09 14:30:00,33.61,33.68,33.59,33.66,31700.0,26.3492,26.4041,26.3335,26.3884,31700.0
2014-05-09 15:00:00,33.66,33.71,33.61,33.66,33600.0,26.3884,26.4276,26.3492,26.3884,33600.0
2014-05-09 15:30:00,33.66,33.76,33.62,33.74,127300.0,26.3884,26.4668,26.357,26.4511,127300.0
2014-05-12 09:30:00,33.94,34.06,33.69,34.03,48200.0,26.6079,26.702,26.4119,26.6785,48200.0
2014-05-12 10:00:00,34.04,34.32,33.98,34.25,94000.0,26.6863,26.9058,26.6393,26.8509,94000.0
2014-05-12 10:30:00,34.27,34.36,34.17,34.24,51100.0,26.8666,26.9372,26.7882,26.8431,51100.0
2014-05-12 11:00:00,34.25,34.34,34.23,34.33,76200.0,26.8509,26.9215,26.8353,26.9137,76200.0
2014-05-12 11:30:00,34.33,34.45,34.33,34.39,53300.0,26.9137,27.0077,26.9137,26.9607,53300.0
2014-05-12 12:00:00,34.39,34.48,34.39,34.45,17000.0,26.9607,27.0313,26.9607,27.0077,17000.0
2014-05-12 12:30:00,34.45,34.5,34.44,34.49,14900.0,27.0077,27.0469,26.9999,27.0391,14900.0
2014-05-12 13:00:00,34.5,34.58,34.48,34.58,31800.0,27.0469,27.1097,27.0313,27.1097,31800.0
2014-05-12 13:30:00,34.56,34.6,34.53,34.58,24000.0,27.094,27.1253,27.0705,27.1097,24000.0
2014-05-12 14:00:00,34.58,34.64,34.52,34.54,30100.0,27.1097,27.1567,27.0626,27.0783,30100.0
2014-05-12 14:30:00,34.53,34.55,34.47,34.47,41900.0,27.0705,27.0861,27.0234,27.0234,41900.0
2014-05-12 15:00:00,34.47,34.51,34.44,34.45,35700.0,27.0234,27.0548,26.9999,27.0077,35700.0
2014-05-12 15:30:00,34.46,34.53,34.46,34.49,90800.0,27.0156,27.0705,27.0156,27.0391,90800.0
2014-05-13 09:30:00,34.52,34.67,34.18,34.24,83000.0,27.0626,27.1802,26.7961,26.8431,83000.0
2014-05-13 10:00:00,34.21,34.41,34.21,34.41,12200.0,26.8196,26.9764,26.8196,26.9764,12200.0
2014-05-13 10:30:00,34.42,34.49,34.4,34.47,20300.0,26.9842,27.0391,26.9685,27.0234,20300.0
2014-05-13 11:00:00,34.46,34.49,34.33,34.35,50900.0,27.0156,27.0391,26.9137,26.9293,50900.0
2014-05-13 11:30:00,34.35,34.35,34.18,34.23,40600.0,26.9293,26.9293,26.7961,26.8353,40600.0
2014-05-13 12:00:00,34.2,34.26,34.17,34.25,25600.0,26.8117,26.8588,26.7882,26.8509,25600.0
2014-05-13 12:30:00,34.23,34.3,34.2,34.27,11400.0,26.8353,26.8901,26.8117,26.8666,11400.0
2014-05-13 13:00:00,34.26,34.3,34.25,34.26,8000.0,26.8588,26.8901,26.8509,26.8588,8000.0
2014-05-13 13:30:00,34.28,34.28,34.14,34.18,21300.0,26.8745,26.8745,26.7647,26.7961,21300.0
2014-05-13 14:00:00,34.18,34.2,34.15,34.16,17100.0,26.7961,26.8117,26.7725,26.7804,17100.0
2014-05-13 14:30:00,34.19,34.25,34.17,34.2,7500.0,26.8039,26.8509,26.7882,26.8117,7500.0
2014-05-13 15:00:00,34.2,34.2,34.12,34.15,20100.0,26.8117,26.8117,26.749,26.7725,20100.0
2014-05-13 15:30:00,34.15,34.19,34.06,34.07,77000.0,26.7725,26.8039,26.702,26.7098,77000.0
2014-05-14 09:30:00,34.01,34.01,33.59,33.79,32800.0,26.6628,26.6628,26.3335,26.4903,32800.0
2014-05-14 10:00:00,33.8,33.93,33.64,33.69,12800.0,26.4982,26.6001,26.3727,26.4119,12800.0
2014-05-14 10:30:00,33.74,33.75,33.59,33.61,10400.0,26.4511,26.459,26.3335,26.3492,10400.0
2014-05-14 11:00:00,33.63,33.65,33.55,33.56,13700.0,26.3649,26.3806,26.3022,26.31,13700.0
2014-05-14 11:30:00,33.56,33.63,33.55,33.6,67700.0,26.31,26.3649,26.3022,26.3414,67700.0
2014-05-14 12:00:00,33.61,33.71,33.6,33.66,23500.0,26.3492,26.4276,26.3414,26.3884,23500.0
2014-05-14 12:30:00,33.66,33.73,33.64,33.65,10500.0,26.3884,26.4433,26.3727,26.3806,10500.0
2014-05-14 13:00:00,33.66,33.76,33.65,33.72,19600.0,26.3884,26.4668,26.3806,26.4354,19600.0
2014-05-14 13:30:00,33.72,33.72,33.59,33.61,34600.0,26.4354,26.4354,26.3335,26.3492,34600.0
2014-05-14 14:00:00,33.6,33.65,33.59,33.63,40900.0,26.3414,26.3806,26.3335,26.3649,40900.0
2014-05-14 14:30:00,33.63,33.63,33.48,33.48,40900.0,26.3649,26.3649,26.2473,26.2473,40900.0
2014-05-14 15:00:00,33.49,33.51,33.44,33.49,60900.0,26.2551,26.2708,26.2159,26.2551,60900.0
2014-05-14 15:30:00,33.49,33.49,33.35,33.38,80400.0,26.2551,26.2551,26.1454,26.1689,80400.0
2014-05-15 09:30:00,33.23,33.38,32.83,32.85,40500.0,26.0513,26.1689,25.7377,25.7534,40500.0
2014-05-15 10:00:00,32.86,32.88,32.62,32.67,27500.0,25.7612,25.7769,25.5731,25.6123,27500.0
2014-05-15 10:30:00,32.67,32.69,32.54,32.66,16300.0,25.6123,25.628,25.5104,25.6044,16300.0
2014-05-15 11:00:00,32.66,32.66,32.43,32.45,50600.0,25.6044,25.6044,25.4241,25.4398,50600.0
2014-05-15 11:30:00,32.46,32.61,32.33,32.34,62900.0,25.4476,25.5652,25.3457,25.3536,62900.0
2014-05-15 12:00:00,32.33,32.51,32.3,32.45,33900.0,25.3457,25.4868,25.3222,25.4398,33900.0
2014-05-15 12:30:00,32.45,32.53,32.41,32.42,92600.0,25.4398,25.5025,25.4084,25.4163,92600.0
2014-05-15 13:00:00,32.42,32.42,32.19,32.24,238800.0,25.4163,25.4163,25.236,25.2752,238800.0
2014-05-15 13:30:00,32.25,32.53,32.21,32.51,185800.0,25.283,25.5025,25.2516,25.4868,185800.0
2014-05-15 14:00:00,32.51,32.74,32.49,32.68,102100.0,25.4868,25.6671,25.4712,25.6201,102100.0
2014-05-15 14:30:00,32.69,32.94,32.69,32.88,62400.0,25.628,25.8239,25.628,25.7769,62400.0
2014-05-15 15:00:00,32.89,32.93,32.82,32.83,55100.0,25.7847,25.8161,25.7299,25.7377,55100.0
2014-05-15 15:30:00,32.83,32.92,32.8,32.91,139900.0,25.7377,25.8083,25.7142,25.8004,139900.0
2014-05-16 09:30:00,32.82,32.87,32.54,32.76,19200.0,25.7299,25.7691,25.5104,25.6828,19200.0
2014-05-16 10:00:00,32.77,32.82,32.52,32.63,17900.0,25.6907,25.7299,25.4947,25.5809,17900.0
2014-05-16 10:30:00,32.66,32.72,32.61,32.64,37100.0,25.6044,25.6515,25.5652,25.5888,37100.0
2014-05-16 11:00:00,32.62,32.72,32.55,32.72,97900.0,25.5731,25.6515,25.5182,25.6515,97900.0
2014-05-16 11:30:00,32.73,32.77,32.68,32.68,9500.0,25.6593,25.6907,25.6201,25.6201,9500.0
2014-05-16 12:00:00,32.67,32.67,32.58,32.58,9600.0,25.6123,25.6123,25.5417,25.5417,9600.0
2014-05-16 12:30:00,32.61,32.61,32.53,32.59,8100.0,25.5652,25.5652,25.5025,25.5496,8100.0
2014-05-16 13:00:00,32.59,32.59,32.52,32.52,11300.0,25.5496,25.5496,25.4947,25.4947,11300.0
2014-05-16 13:30:00,32.53,32.59,32.51,32.54,16100.0,25.5025,25.5496,25.4868,25.5104,16100.0
2014-05-16 14:00:00,32.54,32.54,32.47,32.5,11900.0,25.5104,25.5104,25.4555,25.479,11900.0
2014-05-16 14:30:00,32.49,32.58,32.48,32.58,40000.0,25.4712,25.5417,25.4633,25.5417,40000.0
2014-05-16 15:00:00,32.59,32.65,32.57,32.6,43800.0,25.5496,25.5966,25.5339,25.5574,43800.0
2014-05-16 15:30:00,32.6,32.7,32.59,32.67,99600.0,25.5574,25.6358,25.5496,25.6123,99600.0
2014-05-19 09:30:00,32.56,33.08,32.51,32.93,20600.0,25.526,25.9337,25.4868,25.8161,20600.0
2014-05-19 10:00:00,32.89,33.12,32.74,33.12,83200.0,25.7847,25.9651,25.6671,25.9651,83200.0
2014-05-19 10:30:00,33.09,33.13,32.96,33.07,64800.0,25.9415,25.9729,25.8396,25.9259,64800.0
2014-05-19 11:00:00,33.07,33.22,33.07,33.11,15200.0,25.9259,26.0435,25.9259,25.9572,15200.0
2014-05-19 11:30:00,33.13,33.14,33.04,33.05,14700.0,25.9729,25.9807,25.9023,25.9102,14700.0
2014-05-19 12:00:00,33.1,33.1,33.03,33.03,17500.0,25.9494,25.9494,25.8945,25.8945,17500.0
2014-05-19 12:30:00,33.03,33.03,32.94,32.95,9600.0,25.8945,25.8945,25.8239,25.8318,9600.0
2014-05-19 13:00:00,32.97,33.0,32.95,32.97,8900.0,25.8475,25.871,25.8318,25.8475,8900.0
2014-05-19 13:30:00,32.96,33.04,32.96,32.99,39800.0,25.8396,25.9023,25.8396,25.8631,39800.0
2014-05-19 14:00:00,33.01,33.14,32.99,33.11,19400.0,25.8788,25.9807,25.8631,25.9572,19400.0
2014-05-19 14:30:00,33.1,33.14,33.07,33.09,28400.0,25.9494,25.9807,25.9259,25.9415,28400.0
2014-05-19 15:00:00,33.08,33.14,33.05,33.14,33700.0,25.9337,25.9807,25.9102,25.9807,33700.0
2014-05-19 15:30:00,33.14,33.27,33.14,33.26,113200.0,25.9807,26.0827,25.9807,26.0748,113200.0
2014-05-20 09:30:00,33.19,33.25,32.84,32.84,20000.0,26.0199,26.067,25.7455,25.7455,20000.0
2014-05-20 10:00:00,32.87,33.16,32.87,33.05,44000.0,25.7691,25.9964,25.7691,25.9102,44000.0
2014-05-20 10:30:00,33.05,33.21,33.04,33.17,22100.0,25.9102,26.0356,25.9023,26.0043,22100.0
2014-05-20 11:00:00,33.17,33.24,33.04,33.08,20100.0,26.0043,26.0591,25.9023,25.9337,20100.0
2014-05-20 11:30:00,33.05,33.19,33.02,33.06,10600.0,25.9102,26.0199,25.8867,25.918,10600.0
2014-05-20 12:00:00,33.02,33.05,32.87,32.89,22300.0,25.8867,25.9102,25.7691,25.7847,22300.0
2014-05-20 12:30:00,32.88,32.92,32.81,32.87,22400.0,25.7769,25.8083,25.722,25.7691,22400.0
2014-05-20 13:00:00,32.84,32.91,32.72,32.78,17400.0,25.7455,25.8004,25.6515,25.6985,17400.0
2014-05-20 13:30:00,32.8,32.83,32.69,32.75,20400.0,25.7142,25.7377,25.628,25.675,20400.0
2014-05-20 14:00:00,32.76,32.87,32.76,32.81,39200.0,25.6828,25.7691,25.6828,25.722,39200.0
2014-05-20 14:30:00,32.84,32.85,32.75,32.83,11400.0,25.7455,25.7534,25.675,25.7377,11400.0
2014-05-20 15:00:00,32.84,32.95,32.83,32.9,15900.0,25.7455,25.8318,25.7377,25.7926,15900.0
2014-05-20 15:30:00,32.9,33.04,32.9,32.96,70600.0,25.7926,25.9023,25.7926,25.8396,70600.0
2014-05-21 09:30:00,32.98,33.42,32.98,33.32,15000.0,25.8553,26.2002,25.8553,26.1219,15000.0
2014-05-21 10:00:00,33.32,33.4,33.31,33.35,18800.0,26.1219,26.1846,26.114,26.1454,18800.0
2014-05-21 10:30:00,33.37,33.46,33.28,33.29,14800.0,26.161,26.2316,26.0905,26.0983,14800.0
2014-05-21 11:00:00,33.24,33.28,33.02,33.06,10100.0,26.0591,26.0905,25.8867,25.918,10100.0
2014-05-21 11:30:00,33.07,33.11,32.9,32.99,13900.0,25.9259,25.9572,25.7926,25.8631,13900.0
2014-05-21 12:00:00,32.97,33.09,32.97,33.09,11200.0,25.8475,25.9415,25.8475,25.9415,11200.0
2014-05-21 12:30:00,33.12,33.15,33.09,33.15,8200.0,25.9651,25.9886,25.9415,25.9886,8200.0
2014-05-21 13:00:00,33.13,33.24,33.13,33.19,9500.0,25.9729,26.0591,25.9729,26.0199,9500.0
2014-05-21 13:30:00,33.19,33.21,33.16,33.16,15600.0,26.0199,26.0356,25.9964,25.9964,15600.0
2014-05-21 14:00:00,33.16,33.3,33.09,33.24,32600.0,25.9964,26.1062,25.9415,26.0591,32600.0
2014-05-21 14:30:00,33.25,33.3,33.2,33.24,23900.0,26.067,26.1062,26.0278,26.0591,23900.0
2014-05-21 15:00:00,33.25,33.36,33.23,33.32,31000.0,26.067,26.1532,26.0513,26.1219,31000.0
2014-05-21 15:30:00,33.32,33.36,33.29,33.31,116500.0,26.1219,26.1532,26.0983,26.114,116500.0
2014-05-22 09:30:00,33.25,33.45,33.14,33.38,16200.0,26.067,26.2238,25.9807,26.1689,16200.0
2014-05-22 10:00:00,33.34,33.49,33.29,33.4,19900.0,26.1375,26.2551,26.0983,26.1846,19900.0
2014-05-22 10:30:00,33.41,33.5,33.4,33.47,23100.0,26.1924,26.263,26.1846,26.2394,23100.0
2014-05-22 11:00:00,33.44,33.46,33.38,33.44,14800.0,26.2159,26.2316,26.1689,26.2159,14800.0
2014-05-22 11:30:00,33.45,33.47,33.32,33.34,69500.0,26.2238,26.2394,26.1219,26.1375,69500.0
2014-05-22 12:00:00,33.31,33.36,33.27,33.29,20800.0,26.114,26.1532,26.0827,26.0983,20800.0
2014-05-22 12:30:00,33.32,33.35,33.25,33.32,10200.0,26.1219,26.1454,26.067,26.1219,10200.0
2014-05-22 13:00:00,33.28,33.36,33.28,33.33,10000.0,26.0905,26.1532,26.0905,26.1297,10000.0
2014-05-22 13:30:00,33.33,33.35,33.3,33.33,14500.0,26.1297,26.1454,26.1062,26.1297,14500.0
2014-05-22 14:00:00,33.33,33.35,33.32,33.34,7200.0,26.1297,26.1454,26.1219,26.1375,7200.0
2014-05-22 14:30:00,33.34,33.37,33.31,33.33,28800.0,26.1375,26.161,26.114,26.1297,28800.0
2014-05-22 15:00:00,33.33,33.34,33.28,33.34,24500.0,26.1297,26.1375,26.0905,26.1375,24500.0
2014-05-22 15:30:00,33.34,33.4,33.31,33.31,79100.0,26.1375,26.1846,26.114,26.114,79100.0
2014-05-23 09:30:00,33.36,33.51,33.06,33.31,17200.0,26.1532,26.2708,25.918,26.114,17200.0
2014-05-23 10:00:00,33.34,33.47,33.34,33.46,9200.0,26.1375,26.2394,26.1375,26.2316,9200.0
2014-05-23 10:30:00,33.51,33.55,33.45,33.45,30300.0,26.2708,26.3022,26.2238,26.2238,30300.0
2014-05-23 11:00:00,33.45,33.45,33.38,33.39,11500.0,26.2238,26.2238,26.1689,26.1767,11500.0
2014-05-23 11:30:00,33.38,33.38,33.26,33.29,13700.0,26.1689,26.1689,26.0748,26.0983,13700.0
2014-05-23 12:00:00,33.28,33.37,33.28,33.35,7000.0,26.0905,26.161,26.0905,26.1454,7000.0
2014-05-23 12:30:00,33.35,33.38,33.33,33.35,5000.0,26.1454,26.1689,26.1297,26.1454,5000.0
2014-05-23 13:00:00,33.35,33.35,33.25,33.26,6900.0,26.1454,26.1454,26.067,26.0748,6900.0
2014-05-23 13:30:00,33.28,33.38,33.27,33.37,9800.0,26.0905,26.1689,26.0827,26.161,9800.0
2014-05-23 14:00:00,33.36,33.4,33.31,33.33,12500.0,26.1532,26.1846,26.114,26.1297,12500.0
2014-05-23 14:30:00,33.33,33.38,33.32,33.38,15300.0,26.1297,26.1689,26.1219,26.1689,15300.0
2014-05-23 15:00:00,33.36,33.44,33.34,33.43,13100.0,26.1532,26.2159,26.1375,26.2081,13100.0
2014-05-23 15:30:00,33.44,33.48,33.43,33.43,55600.0,26.2159,26.2473,26.2081,26.2081,55600.0
2014-05-27 09:30:00,33.46,33.74,33.25,33.69,31300.0,26.2316,26.4511,26.067,26.4119,31300.0
2014-05-27 10:00:00,33.7,33.79,33.66,33.72,17000.0,26.4198,26.4903,26.3884,26.4354,17000.0
2014-05-27 10:30:00,33.73,33.86,33.73,33.83,16800.0,26.4433,26.5452,26.4433,26.5217,16800.0
2014-05-27 11:00:00,33.81,33.83,33.65,33.65,9800.0,26.506,26.5217,26.3806,26.3806,9800.0
2014-05-27 11:30:00,33.68,33.73,33.63,33.66,8200.0,26.4041,26.4433,26.3649,26.3884,8200.0
2014-05-27 12:00:00,33.65,33.68,33.48,33.5,12600.0,26.3806,26.4041,26.2473,26.263,12600.0
2014-05-27 12:30:00,33.51,33.54,33.42,33.43,13700.0,26.2708,26.2943,26.2002,26.2081,13700.0
2014-05-27 13:00:00,33.44,33.47,33.4,33.45,10200.0,26.2159,26.2394,26.1846,26.2238,10200.0
2014-05-27 13:30:00,33.44,33.5,33.37,33.49,12300.0,26.2159,26.263,26.161,26.2551,12300.0
2014-05-27 14:00:00,33.49,33.6,33.47,33.59,19500.0,26.2551,26.3414,26.2394,26.3335,19500.0
2014-05-27 14:30:00,33.59,33.64,33.53,33.63,38800.0,26.3335,26.3727,26.2865,26.3649,38800.0
2014-05-27 15:00:00,33.62,33.63,33.58,33.6,16800.0,26.357,26.3649,26.3257,26.3414,16800.0
2014-05-27 15:30:00,33.6,33.69,33.59,33.69,90800.0,26.3414,26.4119,26.3335,26.4119,90800.0
2014-05-28 09:30:00,33.58,33.66,33.26,33.5,49700.0,26.3257,26.3884,26.0748,26.263,49700.0
2014-05-28 10:00:00,33.5,33.57,33.38,33.51,51500.0,26.263,26.3178,26.1689,26.2708,51500.0
2014-05-28 10:30:00,33.51,33.52,33.35,33.35,44100.0,26.2708,26.2786,26.1454,26.1454,44100.0
2014-05-28 11:00:00,33.36,33.56,33.35,33.46,98700.0,26.1532,26.31,26.1454,26.2316,98700.0
2014-05-28 11:30:00,33.46,33.5,33.45,33.48,15600.0,26.2316,26.263,26.2238,26.2473,15600.0
2014-05-28 12:00:00,33.48,33.58,33.48,33.52,45600.0,26.2473,26.3257,26.2473,26.2786,45600.0
2014-05-28 12:30:00,33.52,33.55,33.48,33.51,14500.0,26.2786,26.3022,26.2473,26.2708,14500.0
2014-05-28 13:00:00,33.53,33.67,33.51,33.61,41300.0,26.2865,26.3962,26.2708,26.3492,41300.0
2014-05-28 13:30:00,33.63,33.7,33.6,33.64,62900.0,26.3649,26.4198,26.3414,26.3727,62900.0
2014-05-28 14:00:00,33.65,33.69,33.6,33.69,41400.0,26.3806,26.4119,26.3414,26.4119,41400.0
2014-05-28 14:30:00,33.68,33.71,33.64,33.67,40400.0,26.4041,26.4276,26.3727,26.3962,40400.0
2014-05-28 15:00:00,33.67,33.71,33.6,33.6,65000.0,26.3962,26.4276,26.3414,26.3414,65000.0
2014-05-28 15:30:00,33.61,33.65,33.45,33.45,143600.0,26.3492,26.3806,26.2238,26.2238,143600.0
2014-05-29 09:30:00,33.52,33.58,33.36,33.53,15800.0,26.2786,26.3257,26.1532,26.2865,15800.0
2014-05-29 10:00:00,33.53,33.58,33.39,33.43,26700.0,26.2865,26.3257,26.1767,26.2081,26700.0
2014-05-29 10:30:00,33.4,33.51,33.36,33.45,13600.0,26.1846,26.2708,26.1532,26.2238,13600.0
2014-05-29 11:00:00,33.45,33.45,33.38,33.42,14600.0,26.2238,26.2238,26.1689,26.2002,14600.0
2014-05-29 11:30:00,33.42,33.44,33.38,33.39,22000.0,26.2002,26.2159,26.1689,26.1767,22000.0
2014-05-29 12:00:00,33.4,33.49,33.4,33.44,10600.0,26.1846,26.2551,26.1846,26.2159,10600.0
2014-05-29 12:30:00,33.44,33.46,33.42,33.42,11200.0,26.2159,26.2316,26.2002,26.2002,11200.0
2014-05-29 13:00:00,33.44,33.44,33.35,33.36,10800.0,26.2159,26.2159,26.1454,26.1532,10800.0
2014-05-29 13:30:00,33.37,33.37,33.32,33.33,9300.0,26.161,26.161,26.1219,26.1297,9300.0
2014-05-29 14:00:00,33.34,33.38,33.27,33.36,11100.0,26.1375,26.1689,26.0827,26.1532,11100.0
2014-05-29 14:30:00,33.37,33.42,33.36,33.37,16800.0,26.161,26.2002,26.1532,26.161,16800.0
2014-05-29 15:00:00,33.38,33.44,33.36,33.42,33400.0,26.1689,26.2159,26.1532,26.2002,33400.0
2014-05-29 15:30:00,33.41,33.43,33.34,33.37,60600.0,26.1924,26.2081,26.1375,26.161,60600.0
2014-05-30 09:30:00,33.32,33.65,33.32,33.56,13100.0,26.1219,26.3806,26.1219,26.31,13100.0
2014-05-30 10:00:00,33.57,33.73,33.56,33.6,15000.0,26.3178,26.4433,26.31,26.3414,15000.0
2014-05-30 10:30:00,33.59,33.6,33.45,33.55,17100.0,26.3335,26.3414,26.2238,26.3022,17100.0
2014-05-30 11:00:00,33.54,33.6,33.54,33.57,4400.0,26.2943,26.3414,26.2943,26.3178,4400.0
2014-05-30 11:30:00,33.57,33.62,33.54,33.56,12500.0,26.3178,26.357,26.2943,26.31,12500.0
2014-05-30 12:00:00,33.56,33.62,33.55,33.57,8600.0,26.31,26.357,26.3022,26.3178,8600.0
2014-05-30 12:30:00,33.57,33.57,33.49,33.5,12200.0,26.3178,26.3178,26.2551,26.263,12200.0
2014-05-30 13:00:00,33.49,33.54,33.47,33.5,11700.0,26.2551,26.2943,26.2394,26.263,11700.0
2014-05-30 13:30:00,33.48,33.5,33.42,33.48,41600.0,26.2473,26.263,26.2002,26.2473,41600.0
2014-05-30 14:00:00,33.48,33.55,33.47,33.52,14500.0,26.2473,26.3022,26.2394,26.2786,14500.0
2014-05-30 14:30:00,33.52,33.55,33.49,33.53,18000.0,26.2786,26.3022,26.2551,26.2865,18000.0
2014-05-30 15:00:00,33.52,33.55,33.46,33.47,27000.0,26.2786,26.3022,26.2316,26.2394,27000.0
2014-05-30 15:30:00,33.47,33.54,33.45,33.49,46000.0,26.2394,26.2943,26.2238,26.2551,46000.0
2014-06-02 09:30:00,33.46,33.59,33.15,33.39,36600.0,26.2316,26.3335,25.9886,26.1767,36600.0
2014-06-02 10:00:00,33.38,33.4,33.23,33.3,18800.0,26.1689,26.1846,26.0513,26.1062,18800.0
2014-06-02 10:30:00,33.31,33.35,33.22,33.33,7900.0,26.114,26.1454,26.0435,26.1297,7900.0
2014-06-02 11:00:00,33.37,33.6,33.37,33.58,21500.0,26.161,26.3414,26.161,26.3257,21500.0
2014-06-02 11:30:00,33.6,33.71,33.57,33.71,51100.0,26.3414,26.4276,26.3178,26.4276,51100.0
2014-06-02 12:00:00,33.73,33.73,33.67,33.73,13400.0,26.4433,26.4433,26.3962,26.4433,13400.0
2014-06-02 12:30:00,33.73,33.79,33.72,33.78,27800.0,26.4433,26.4903,26.4354,26.4825,27800.0
2014-06-02 13:00:00,33.79,33.86,33.75,33.84,12700.0,26.4903,26.5452,26.459,26.5295,12700.0
2014-06-02 13:30:00,33.83,33.93,33.82,33.92,44500.0,26.5217,26.6001,26.5138,26.5922,44500.0
2014-06-02 14:00:00,33.91,33.96,33.91,33.95,15800.0,26.5844,26.6236,26.5844,26.6158,15800.0
2014-06-02 14:30:00,33.94,34.05,33.94,34.05,28000.0,26.6079,26.6941,26.6079,26.6941,28000.0
2014-06-02 15:00:00,34.05,34.05,33.88,33.9,52900.0,26.6941,26.6941,26.5609,26.5766,52900.0
2014-06-02 15:30:00,33.89,33.96,33.88,33.91,65900.0,26.5687,26.6236,26.5609,26.5844,65900.0
2014-06-03 09:30:00,34.45,34.59,33.95,34.51,104000.0,27.0077,27.1175,26.6158,27.0548,104000.0
2014-06-03 10:00:00,34.55,34.58,34.31,34.44,106100.0,27.0861,27.1097,26.898,26.9999,106100.0
2014-06-03 10:30:00,34.49,34.57,34.42,34.44,103700.0,27.0391,27.1018,26.9842,26.9999,103700.0
2014-06-03 11:00:00,34.45,34.48,34.32,34.34,24100.0,27.0077,27.0313,26.9058,26.9215,24100.0
2014-06-03 11:30:00,34.34,34.36,34.25,34.33,23900.0,26.9215,26.9372,26.8509,26.9137,23900.0
2014-06-03 12:00:00,34.33,34.57,34.32,34.51,28600.0,26.9137,27.1018,26.9058,27.0548,28600.0
2014-06-03 12:30:00,34.51,34.57,34.5,34.54,19900.0,27.0548,27.1018,27.0469,27.0783,19900.0
2014-06-03 13:00:00,34.54,34.64,34.52,34.64,34600.0,27.0783,27.1567,27.0626,27.1567,34600.0
2014-06-03 13:30:00,34.63,34.64,34.56,34.64,23500.0,27.1489,27.1567,27.094,27.1567,23500.0
2014-06-03 14:00:00,34.64,34.69,34.58,34.62,31500.0,27.1567,27.1959,27.1097,27.141,31500.0
2014-06-03 14:30:00,34.62,34.67,34.55,34.55,28100.0,27.141,27.1802,27.0861,27.0861,28100.0
2014-06-03 15:00:00,34.55,34.59,34.52,34.57,35800.0,27.0861,27.1175,27.0626,27.1018,35800.0
2014-06-03 15:30:00,34.57,34.64,34.56,34.63,77200.0,27.1018,27.1567,27.094,27.1489,77200.0
2014-06-04 09:30:00,34.51,34.77,34.33,34.54,23900.0,27.0548,27.2586,26.9137,27.0783,23900.0
2014-06-04 10:00:00,34.51,34.68,34.45,34.45,12900.0,27.0548,27.188,27.0077,27.0077,12900.0
2014-06-04 10:30:00,34.47,34.57,34.46,34.57,21000.0,27.0234,27.1018,27.0156,27.1018,21000.0
2014-06-04 11:00:00,34.56,34.66,34.49,34.63,15800.0,27.094,27.1724,27.0391,27.1489,15800.0
2014-06-04 11:30:00,34.62,34.64,34.58,34.58,18400.0,27.141,27.1567,27.1097,27.1097,18400.0
2014-06-04 12:00:00,34.57,34.6,34.48,34.48,13100.0,27.1018,27.1253,27.0313,27.0313,13100.0
2014-06-04 12:30:00,34.49,34.52,34.41,34.52,8700.0,27.0391,27.0626,26.9764,27.0626,8700.0
2014-06-04 13:00:00,34.52,34.52,34.4,34.42,14600.0,27.0626,27.0626,26.9685,26.9842,14600.0
2014-06-04 13:30:00,34.41,34.47,34.41,34.47,33000.0,26.9764,27.0234,26.9764,27.0234,33000.0
2014-06-04 14:00:00,34.48,34.48,34.43,34.43,9900.0,27.0313,27.0313,26.9921,26.9921,9900.0
2014-06-04 14:30:00,34.43,34.51,34.43,34.49,56900.0,26.9921,27.0548,26.9921,27.0391,56900.0
2014-06-04 15:00:00,34.5,34.58,34.47,34.58,26600.0,27.0469,27.1097,27.0234,27.1097,26600.0
2014-06-04 15:30:00,34.58,34.65,34.55,34.59,87500.0,27.1097,27.1645,27.0861,27.1175,87500.0
2014-06-05 09:30:00,34.58,34.68,34.4,34.58,12500.0,27.1097,27.188,26.9685,27.1097,12500.0
2014-06-05 10:00:00,34.58,34.59,34.41,34.55,10400.0,27.1097,27.1175,26.9764,27.0861,10400.0
2014-06-05 10:30:00,34.51,34.68,34.48,34.55,15500.0,27.0548,27.188,27.0313,27.0861,15500.0
2014-06-05 11:00:00,34.54,34.7,34.52,34.7,14600.0,27.0783,27.2037,27.0626,27.2037,14600.0
2014-06-05 11:30:00,34.7,34.87,34.69,34.82,12900.0,27.2037,27.337,27.1959,27.2978,12900.0
2014-06-05 12:00:00,34.83,34.9,34.8,34.89,17800.0,27.3056,27.3605,27.2821,27.3527,17800.0
2014-06-05 12:30:00,34.91,34.97,34.87,34.91,11800.0,27.3684,27.4154,27.337,27.3684,11800.0
2014-06-05 13:00:00,34.91,34.96,34.88,34.93,12900.0,27.3684,27.4076,27.3448,27.384,12900.0
2014-06-05 13:30:00,34.93,34.95,34.9,34.93,10500.0,27.384,27.3997,27.3605,27.384,10500.0
2014-06-05 14:00:00,34.94,35.0,34.93,34.98,21200.0,27.3919,27.4389,27.384,27.4232,21200.0
2014-06-05 14:30:00,34.99,35.08,34.99,35.0,71000.0,27.4311,27.5016,27.4311,27.4389,71000.0
2014-06-05 15:00:00,34.98,35.05,34.95,34.96,23300.0,27.4232,27.4781,27.3997,27.4076,23300.0
2014-06-05 15:30:00,34.96,35.0,34.91,35.0,85000.0,27.4076,27.4389,27.3684,27.4389,85000.0
2014-06-06 09:30:00,35.1,35.18,34.86,34.96,53700.0,27.5173,27.58,27.3292,27.4076,53700.0
2014-06-06 10:00:00,34.95,35.06,34.93,35.05,31600.0,27.3997,27.486,27.384,27.4781,31600.0
2014-06-06 10:30:00,35.04,35.06,34.98,35.04,9100.0,27.4703,27.486,27.4232,27.4703,9100.0
2014-06-06 11:00:00,35.05,35.15,35.05,35.11,57400.0,27.4781,27.5565,27.4781,27.5252,57400.0
2014-06-06 11:30:00,35.1,35.27,35.1,35.25,14800.0,27.5173,27.6506,27.5173,27.6349,14800.0
2014-06-06 12:00:00,35.26,35.5,35.26,35.49,20200.0,27.6428,27.8309,27.6428,27.8231,20200.0
2014-06-06 12:30:00,35.49,35.53,35.43,35.48,22700.0,27.8231,27.8544,27.776,27.8152,22700.0
2014-06-06 13:00:00,35.47,35.47,35.36,35.45,14100.0,27.8074,27.8074,27.7211,27.7917,14100.0
2014-06-06 13:30:00,35.45,35.45,35.34,35.38,19900.0,27.7917,27.7917,27.7055,27.7368,19900.0
2014-06-06 14:00:00,35.39,35.43,35.37,35.42,18200.0,27.7447,27.776,27.729,27.7682,18200.0
2014-06-06 14:30:00,35.42,35.42,35.35,35.38,16900.0,27.7682,27.7682,27.7133,27.7368,16900.0
2014-06-06 15:00:00,35.37,35.44,35.36,35.41,22100.0,27.729,27.7839,27.7211,27.7603,22100.0
2014-06-06 15:30:00,35.4,35.46,35.39,35.43,85200.0,27.7525,27.7995,27.7447,27.776,85200.0
2014-06-09 09:30:00,35.35,35.71,35.1,35.63,46600.0,27.7133,27.9955,27.5173,27.9328,46600.0
2014-06-09 10:00:00,35.65,35.69,35.53,35.67,18900.0,27.9485,27.9799,27.8544,27.9642,18900.0
2014-06-09 10:30:00,35.69,35.71,35.62,35.67,7600.0,27.9799,27.9955,27.925,27.9642,7600.0
2014-06-09 11:00:00,35.67,35.77,35.61,35.74,17600.0,27.9642,28.0426,27.9171,28.0191,17600.0
2014-06-09 11:30:00,35.77,35.87,35.75,35.85,9300.0,28.0426,28.121,28.0269,28.1053,9300.0
2014-06-09 12:00:00,35.86,35.89,35.77,35.77,8700.0,28.1131,28.1367,28.0426,28.0426,8700.0
2014-06-09 12:30:00,35.74,35.84,35.74,35.84,14200.0,28.0191,28.0975,28.0191,28.0975,14200.0
2014-06-09 13:00:00,35.82,35.98,35.82,35.96,18500.0,28.0818,28.2072,28.0818,28.1915,18500.0
2014-06-09 13:30:00,35.94,36.0,35.94,35.98,27000.0,28.1759,28.2229,28.1759,28.2072,27000.0
2014-06-09 14:00:00,35.98,35.99,35.87,35.88,28200.0,28.2072,28.215,28.121,28.1288,28200.0
2014-06-09 14:30:00,35.9,35.94,35.87,35.91,24400.0,28.1445,28.1759,28.121,28.1523,24400.0
2014-06-09 15:00:00,35.91,35.96,35.88,35.93,24900.0,28.1523,28.1915,28.1288,28.168,24900.0
2014-06-09 15:30:00,35.92,35.98,35.88,35.91,78800.0,28.1602,28.2072,28.1288,28.1523,78800.0
2014-06-10 09:30:00,35.76,35.89,35.63,35.79,15100.0,28.0347,28.1367,27.9328,28.0583,15100.0
2014-06-10 10:00:00,35.71,35.71,35.56,35.64,26400.0,27.9955,27.9955,27.8779,27.9407,26400.0
2014-06-10 10:30:00,35.66,35.77,35.6,35.71,7600.0,27.9563,28.0426,27.9093,27.9955,7600.0
2014-06-10 11:00:00,35.7,35.75,35.62,35.74,34000.0,27.9877,28.0269,27.925,28.0191,34000.0
2014-06-10 11:30:00,35.74,35.76,35.69,35.7,12900.0,28.0191,28.0347,27.9799,27.9877,12900.0
2014-06-10 12:00:00,35.71,35.91,35.7,35.91,106000.0,27.9955,28.1523,27.9877,28.1523,106000.0
2014-06-10 12:30:00,35.88,35.91,35.79,35.81,70600.0,28.1288,28.1523,28.0583,28.0739,70600.0
2014-06-10 13:00:00,35.81,35.81,35.66,35.71,10700.0,28.0739,28.0739,27.9563,27.9955,10700.0
2014-06-10 13:30:00,35.71,35.75,35.68,35.74,10800.0,27.9955,28.0269,27.972,28.0191,10800.0
2014-06-10 14:00:00,35.72,35.74,35.68,35.69,15000.0,28.0034,28.0191,27.972,27.9799,15000.0
2014-06-10 14:30:00,35.68,35.69,35.62,35.67,8500.0,27.972,27.9799,27.925,27.9642,8500.0
2014-06-10 15:00:00,35.68,35.73,35.63,35.68,12600.0,27.972,28.0112,27.9328,27.972,12600.0
2014-06-10 15:30:00,35.69,35.76,35.68,35.75,60000.0,27.9799,28.0347,27.972,28.0269,60000.0
2014-06-11 09:30:00,35.55,35.78,35.44,35.46,17100.0,27.8701,28.0504,27.7839,27.7995,17100.0
2014-06-11 10:00:00,35.47,35.6,35.38,35.41,14200.0,27.8074,27.9093,27.7368,27.7603,14200.0
2014-06-11 10:30:00,35.4,35.46,35.35,35.36,10600.0,27.7525,27.7995,27.7133,27.7211,10600.0
2014-06-11 11:00:00,35.37,35.49,35.37,35.45,5400.0,27.729,27.8231,27.729,27.7917,5400.0
2014-06-11 11:30:00,35.45,35.5,35.33,35.45,12000.0,27.7917,27.8309,27.6976,27.7917,12000.0
2014-06-11 12:00:00,35.45,35.49,35.43,35.48,9200.0,27.7917,27.8231,27.776,27.8152,9200.0
2014-06-11 12:30:00,35.47,35.49,35.42,35.48,17200.0,27.8074,27.8231,27.7682,27.8152,17200.0
2014-06-11 13:00:00,35.45,35.51,35.4,35.51,28500.0,27.7917,27.8387,27.7525,27.8387,28500.0
2014-06-11 13:30:00,35.53,35.55,35.46,35.47,7700.0,27.8544,27.8701,27.7995,27.8074,7700.0
2014-06-11 14:00:00,35.47,35.47,35.31,35.36,17100.0,27.8074,27.8074,27.6819,27.7211,17100.0
2014-06-11 14:30:00,35.34,35.37,35.31,35.32,12300.0,27.7055,27.729,27.6819,27.6898,12300.0
2014-06-11 15:00:00,35.34,35.39,35.3,35.36,11200.0,27.7055,27.7447,27.6741,27.7211,11200.0
2014-06-11 15:30:00,35.36,35.41,35.32,35.34,71700.0,27.7211,27.7603,27.6898,27.7055,71700.0
2014-06-12 09:30:00,35.25,35.41,35.06,35.37,16100.0,27.6349,27.7603,27.486,27.729,16100.0
2014-06-12 10:00:00,35.37,35.55,35.26,35.29,10400.0,27.729,27.8701,27.6428,27.6663,10400.0
2014-06-12 10:30:00,35.31,35.33,35.19,35.32,10300.0,27.6819,27.6976,27.5879,27.6898,10300.0
2014-06-12 11:00:00,35.3,35.42,35.29,35.42,11900.0,27.6741,27.7682,27.6663,27.7682,11900.0
2014-06-12 11:30:00,35.42,35.42,35.32,35.32,6000.0,27.7682,27.7682,27.6898,27.6898,6000.0
2014-06-12 12:00:00,35.32,35.39,35.29,35.34,5100.0,27.6898,27.7447,27.6663,27.7055,5100.0
2014-06-12 12:30:00,35.35,35.36,35.22,35.27,6800.0,27.7133,27.7211,27.6114,27.6506,6800.0
2014-06-12 13:00:00,35.26,35.28,35.12,35.15,6800.0,27.6428,27.6584,27.533,27.5565,6800.0
2014-06-12 13:30:00,35.16,35.16,35.03,35.05,24900.0,27.5644,27.5644,27.4624,27.4781,24900.0
2014-06-12 14:00:00,35.07,35.19,35.05,35.16,9400.0,27.4938,27.5879,27.4781,27.5644,9400.0
2014-06-12 14:30:00,35.17,35.17,35.11,35.12,9100.0,27.5722,27.5722,27.5252,27.533,9100.0
2014-06-12 15:00:00,35.11,35.12,35.05,35.06,47700.0,27.5252,27.533,27.4781,27.486,47700.0
2014-06-12 15:30:00,35.07,35.2,35.04,35.18,45900.0,27.4938,27.5957,27.4703,27.58,45900.0
2014-06-13 09:30:00,35.34,35.55,35.22,35.38,11700.0,27.7055,27.8701,27.6114,27.7368,11700.0
2014-06-13 10:00:00,35.37,35.5,35.21,35.46,9400.0,27.729,27.8309,27.6036,27.7995,9400.0
2014-06-13 10:30:00,35.48,35.63,35.48,35.53,17700.0,27.8152,27.9328,27.8152,27.8544,17700.0
2014-06-13 11:00:00,35.55,35.59,35.49,35.51,21200.0,27.8701,27.9015,27.8231,27.8387,21200.0
2014-06-13 11:30:00,35.52,35.64,35.45,35.55,43100.0,27.8466,27.9407,27.7917,27.8701,43100.0
2014-06-13 12:00:00,35.56,35.63,35.52,35.6,17900.0,27.8779,27.9328,27.8466,27.9093,17900.0
2014-06-13 12:30:00,35.61,35.61,35.52,35.53,3700.0,27.9171,27.9171,27.8466,27.8544,3700.0
2014-06-13 13:00:00,35.5,35.53,35.44,35.48,7500.0,27.8309,27.8544,27.7839,27.8152,7500.0
2014-06-13 13:30:00,35.46,35.48,35.33,35.33,17000.0,27.7995,27.8152,27.6976,27.6976,17000.0
2014-06-13 14:00:00,35.36,35.37,35.29,35.31,4700.0,27.7211,27.729,27.6663,27.6819,4700.0
2014-06-13 14:30:00,35.29,35.29,35.22,35.23,10600.0,27.6663,27.6663,27.6114,27.6192,10600.0
2014-06-13 15:00:00,35.23,35.35,35.14,35.15,13900.0,27.6192,27.7133,27.5487,27.5565,13900.0
2014-06-13 15:30:00,35.13,35.27,35.13,35.25,52300.0,27.5408,27.6506,27.5408,27.6349,52300.0
2014-06-16 09:30:00,35.13,35.19,34.84,34.87,22700.0,27.5408,27.5879,27.3135,27.337,22700.0
2014-06-16 10:00:00,34.89,35.08,34.89,35.0,16000.0,27.3527,27.5016,27.3527,27.4389,16000.0
2014-06-16 10:30:00,35.0,35.05,34.96,34.98,15100.0,27.4389,27.4781,27.4076,27.4232,15100.0
2014-06-16 11:00:00,35.0,35.03,34.84,34.88,19400.0,27.4389,27.4624,27.3135,27.3448,19400.0
2014-06-16 11:30:00,34.87,34.92,34.82,34.91,13300.0,27.337,27.3762,27.2978,27.3684,13300.0
2014-06-16 12:00:00,34.9,35.03,34.9,35.01,12200.0,27.3605,27.4624,27.3605,27.4468,12200.0
2014-06-16 12:30:00,35.01,35.02,34.94,34.98,10500.0,27.4468,27.4546,27.3919,27.4232,10500.0
2014-06-16 13:00:00,34.98,35.02,34.93,34.94,26600.0,27.4232,27.4546,27.384,27.3919,26600.0
2014-06-16 13:30:00,34.95,34.98,34.86,34.87,18500.0,27.3997,27.4232,27.3292,27.337,18500.0
2014-06-16 14:00:00,34.87,34.89,34.76,34.76,23300.0,27.337,27.3527,27.2508,27.2508,23300.0
2014-06-16 14:30:00,34.76,34.76,34.68,34.69,27100.0,27.2508,27.2508,27.188,27.1959,27100.0
2014-06-16 15:00:00,34.68,34.71,34.64,34.66,34900.0,27.188,27.2116,27.1567,27.1724,34900.0
2014-06-16 15:30:00,34.67,34.77,34.66,34.73,123000.0,27.1802,27.2586,27.1724,27.2272,123000.0
2014-06-17 09:30:00,34.78,35.6,34.7,35.42,82500.0,27.2664,27.9093,27.2037,27.7682,82500.0
2014-06-17 10:00:00,35.44,35.63,35.35,35.53,65900.0,27.7839,27.9328,27.7133,27.8544,65900.0
2014-06-17 10:30:00,35.5,35.55,35.31,35.47,25000.0,27.8309,27.8701,27.6819,27.8074,25000.0
2014-06-17 11:00:00,35.47,35.63,35.41,35.61,47800.0,27.8074,27.9328,27.7603,27.9171,47800.0
2014-06-17 11:30:00,35.64,35.74,35.61,35.69,47900.0,27.9407,28.0191,27.9171,27.9799,47900.0
2014-06-17 12:00:00,35.69,35.74,35.63,35.66,26200.0,27.9799,28.0191,27.9328,27.9563,26200.0
2014-06-17 12:30:00,35.69,35.81,35.69,35.75,23500.0,27.9799,28.0739,27.9799,28.0269,23500.0
2014-06-17 13:00:00,35.77,35.79,35.7,35.7,20000.0,28.0426,28.0583,27.9877,27.9877,20000.0
2014-06-17 13:30:00,35.71,35.8,35.64,35.78,38300.0,27.9955,28.0661,27.9407,28.0504,38300.0
2014-06-17 14:00:00,35.8,35.8,35.61,35.64,37900.0,28.0661,28.0661,27.9171,27.9407,37900.0
2014-06-17 14:30:00,35.66,35.66,35.59,35.6,35000.0,27.9563,27.9563,27.9015,27.9093,35000.0
2014-06-17 15:00:00,35.62,35.62,35.38,35.38,68600.0,27.925,27.925,27.7368,27.7368,68600.0
2014-06-17 15:30:00,35.38,35.55,35.38,35.47,115400.0,27.7368,27.8701,27.7368,27.8074,115400.0
2014-06-18 09:30:00,35.42,35.48,35.16,35.38,18700.0,27.7682,27.8152,27.5644,27.7368,18700.0
2014-06-18 10:00:00,35.38,35.41,35.14,35.14,58400.0,27.7368,27.7603,27.5487,27.5487,58400.0
2014-06-18 10:30:00,35.14,35.15,35.01,35.1,34200.0,27.5487,27.5565,27.4468,27.5173,34200.0
2014-06-18 11:00:00,35.13,35.19,35.09,35.12,15200.0,27.5408,27.5879,27.5095,27.533,15200.0
2014-06-18 11:30:00,35.12,35.15,35.06,35.07,12300.0,27.533,27.5565,27.486,27.4938,12300.0
2014-06-18 12:00:00,35.05,35.1,35.01,35.07,8800.0,27.4781,27.5173,27.4468,27.4938,8800.0
2014-06-18 12:30:00,35.07,35.12,35.07,35.1,14900.0,27.4938,27.533,27.4938,27.5173,14900.0
2014-06-18 13:00:00,35.1,35.12,35.05,35.05,11600.0,27.5173,27.533,27.4781,27.4781,11600.0
2014-06-18 13:30:00,35.05,35.13,34.94,35.13,21700.0,27.4781,27.5408,27.3919,27.5408,21700.0
2014-06-18 14:00:00,35.12,35.27,35.0,35.27,32900.0,27.533,27.6506,27.4389,27.6506,32900.0
2014-06-18 14:30:00,35.28,35.29,35.18,35.23,52800.0,27.6584,27.6663,27.58,27.6192,52800.0
2014-06-18 15:00:00,35.24,35.29,35.19,35.28,57700.0,27.6271,27.6663,27.5879,27.6584,57700.0
2014-06-18 15:30:00,35.29,35.46,35.29,35.33,122300.0,27.6663,27.7995,27.6663,27.6976,122300.0
2014-06-19 09:30:00,35.47,35.74,35.08,35.14,14700.0,27.8074,28.0191,27.5016,27.5487,14700.0
2014-06-19 10:00:00,35.15,35.16,35.0,35.02,7700.0,27.5565,27.5644,27.4389,27.4546,7700.0
2014-06-19 10:30:00,35.01,35.13,34.92,34.94,18700.0,27.4468,27.5408,27.3762,27.3919,18700.0
2014-06-19 11:00:00,34.97,35.03,34.97,35.0,7800.0,27.4154,27.4624,27.4154,27.4389,7800.0
2014-06-19 11:30:00,34.97,35.11,34.96,35.06,5400.0,27.4154,27.5252,27.4076,27.486,5400.0
2014-06-19 12:00:00,35.05,35.05,34.99,34.99,10100.0,27.4781,27.4781,27.4311,27.4311,10100.0
2014-06-19 12:30:00,35.01,35.11,34.96,35.08,12900.0,27.4468,27.5252,27.4076,27.5016,12900.0
2014-06-19 13:00:00,35.05,35.18,35.01,35.18,15500.0,27.4781,27.58,27.4468,27.58,15500.0
2014-06-19 13:30:00,35.19,35.27,35.15,35.23,11200.0,27.5879,27.6506,27.5565,27.6192,11200.0
2014-06-19 14:00:00,35.22,35.23,35.17,35.17,9700.0,27.6114,27.6192,27.5722,27.5722,9700.0
2014-06-19 14:30:00,35.15,35.19,35.09,35.14,19500.0,27.5565,27.5879,27.5095,27.5487,19500.0
2014-06-19 15:00:00,35.14,35.15,35.09,35.14,14300.0,27.5487,27.5565,27.5095,27.5487,14300.0
2014-06-19 15:30:00,35.15,35.2,35.12,35.2,48800.0,27.5565,27.5957,27.533,27.5957,48800.0
2014-06-20 09:30:00,35.25,35.4,35.19,35.39,130200.0,27.6349,27.7525,27.5879,27.7447,130200.0
2014-06-20 10:00:00,35.39,35.51,35.37,35.41,14300.0,27.7447,27.8387,27.729,27.7603,14300.0
2014-06-20 10:30:00,35.43,35.5,35.39,35.43,20600.0,27.776,27.8309,27.7447,27.776,20600.0
2014-06-20 11:00:00,35.44,35.57,35.41,35.51,21900.0,27.7839,27.8858,27.7603,27.8387,21900.0
2014-06-20 11:30:00,35.5,35.59,35.48,35.56,46600.0,27.8309,27.9015,27.8152,27.8779,46600.0
2014-06-20 12:00:00,35.58,35.6,35.45,35.51,19100.0,27.8936,27.9093,27.7917,27.8387,19100.0
2014-06-20 12:30:00,35.48,35.52,35.36,35.36,25000.0,27.8152,27.8466,27.7211,27.7211,25000.0
2014-06-20 13:00:00,35.4,35.41,35.34,35.41,21800.0,27.7525,27.7603,27.7055,27.7603,21800.0
2014-06-20 13:30:00,35.4,35.42,35.36,35.38,20100.0,27.7525,27.7682,27.7211,27.7368,20100.0
2014-06-20 14:00:00,35.4,35.41,35.3,35.3,26000.0,27.7525,27.7603,27.6741,27.6741,26000.0
2014-06-20 14:30:00,35.32,35.35,35.24,35.35,17400.0,27.6898,27.7133,27.6271,27.7133,17400.0
2014-06-20 15:00:00,35.34,35.34,35.3,35.34,18600.0,27.7055,27.7055,27.6741,27.7055,18600.0
2014-06-20 15:30:00,35.34,35.4,35.31,35.38,137300.0,27.7055,27.7525,27.6819,27.7368,137300.0
2014-06-23 09:30:00,35.3,35.41,35.21,35.38,19000.0,27.6741,27.7603,27.6036,27.7368,19000.0
2014-06-23 10:00:00,35.42,35.49,35.3,35.4,24800.0,27.7682,27.8231,27.6741,27.7525,24800.0
2014-06-23 10:30:00,35.36,35.37,35.24,35.3,9000.0,27.7211,27.729,27.6271,27.6741,9000.0
2014-06-23 11:00:00,35.29,35.32,35.24,35.25,19000.0,27.6663,27.6898,27.6271,27.6349,19000.0
2014-06-23 11:30:00,35.25,35.33,35.23,35.3,16300.0,27.6349,27.6976,27.6192,27.6741,16300.0
2014-06-23 12:00:00,35.3,35.35,35.29,35.29,11600.0,27.6741,27.7133,27.6663,27.6663,11600.0
2014-06-23 12:30:00,35.29,35.31,35.22,35.24,10800.0,27.6663,27.6819,27.6114,27.6271,10800.0
2014-06-23 13:00:00,35.25,35.25,35.2,35.22,9600.0,27.6349,27.6349,27.5957,27.6114,9600.0
2014-06-23 13:30:00,35.22,35.26,35.2,35.23,10900.0,27.6114,27.6428,27.5957,27.6192,10900.0
2014-06-23 14:00:00,35.25,35.29,35.24,35.25,11900.0,27.6349,27.6663,27.6271,27.6349,11900.0
2014-06-23 14:30:00,35.26,35.3,35.23,35.3,10700.0,27.6428,27.6741,27.6192,27.6741,10700.0
2014-06-23 15:00:00,35.3,35.3,35.24,35.27,17400.0,27.6741,27.6741,27.6271,27.6506,17400.0
2014-06-23 15:30:00,35.27,35.33,35.25,35.29,48700.0,27.6506,27.6976,27.6349,27.6663,48700.0
2014-06-24 09:30:00,35.13,35.38,34.89,35.25,18000.0,27.5408,27.7368,27.3527,27.6349,18000.0
2014-06-24 10:00:00,35.25,35.56,35.22,35.56,18600.0,27.6349,27.8779,27.6114,27.8779,18600.0
2014-06-24 10:30:00,35.58,35.65,35.52,35.61,14800.0,27.8936,27.9485,27.8466,27.9171,14800.0
2014-06-24 11:00:00,35.65,35.74,35.62,35.73,51800.0,27.9485,28.0191,27.925,28.0112,51800.0
2014-06-24 11:30:00,35.74,35.77,35.52,35.58,28700.0,28.0191,28.0426,27.8466,27.8936,28700.0
2014-06-24 12:00:00,35.61,35.61,35.48,35.52,10000.0,27.9171,27.9171,27.8152,27.8466,10000.0
2014-06-24 12:30:00,35.5,35.5,35.38,35.4,9500.0,27.8309,27.8309,27.7368,27.7525,9500.0
2014-06-24 13:00:00,35.37,35.39,35.19,35.3,15300.0,27.729,27.7447,27.5879,27.6741,15300.0
2014-06-24 13:30:00,35.3,35.36,35.22,35.23,10400.0,27.6741,27.7211,27.6114,27.6192,10400.0
2014-06-24 14:00:00,35.23,35.31,35.18,35.19,13300.0,27.6192,27.6819,27.58,27.5879,13300.0
2014-06-24 14:30:00,35.2,35.21,35.14,35.15,16000.0,27.5957,27.6036,27.5487,27.5565,16000.0
2014-06-24 15:00:00,35.13,35.15,35.0,35.03,21800.0,27.5408,27.5565,27.4389,27.4624,21800.0
2014-06-24 15:30:00,35.03,35.1,34.89,34.92,79700.0,27.4624,27.5173,27.3527,27.3762,79700.0
2014-06-25 09:30:00,34.88,34.96,34.34,34.72,67000.0,27.3448,27.4076,26.9215,27.2194,67000.0
2014-06-25 10:00:00,34.73,34.88,34.52,34.6,40900.0,27.2272,27.3448,27.0626,27.1253,40900.0
2014-06-25 10:30:00,34.63,34.83,34.5,34.82,41100.0,27.1489,27.3056,27.0469,27.2978,41100.0
2014-06-25 11:00:00,34.79,34.79,34.65,34.67,14800.0,27.2743,27.2743,27.1645,27.1802,14800.0
2014-06-25 11:30:00,34.68,34.71,34.55,34.71,10500.0,27.188,27.2116,27.0861,27.2116,10500.0
2014-06-25 12:00:00,34.73,34.75,34.66,34.71,8300.0,27.2272,27.2429,27.1724,27.2116,8300.0
2014-06-25 12:30:00,34.75,34.76,34.69,34.75,14100.0,27.2429,27.2508,27.1959,27.2429,14100.0
2014-06-25 13:00:00,34.89,34.89,34.75,34.79,17700.0,27.3527,27.3527,27.2429,27.2743,17700.0
2014-06-25 13:30:00,34.8,34.89,34.8,34.86,24900.0,27.2821,27.3527,27.2821,27.3292,24900.0
2014-06-25 14:00:00,34.87,35.06,34.82,35.06,34200.0,27.337,27.486,27.2978,27.486,34200.0
2014-06-25 14:30:00,35.04,35.1,34.99,35.01,23700.0,27.4703,27.5173,27.4311,27.4468,23700.0
2014-06-25 15:00:00,35.01,35.04,34.98,35.0,48500.0,27.4468,27.4703,27.4232,27.4389,48500.0
2014-06-25 15:30:00,35.0,35.04,34.96,35.03,85700.0,27.4389,27.4703,27.4076,27.4624,85700.0
2014-06-26 09:30:00,35.03,35.04,34.42,34.54,25000.0,27.4624,27.4703,26.9842,27.0783,25000.0
2014-06-26 10:00:00,34.55,34.75,34.49,34.71,18700.0,27.0861,27.2429,27.0391,27.2116,18700.0
2014-06-26 10:30:00,34.68,34.84,34.65,34.76,12000.0,27.188,27.3135,27.1645,27.2508,12000.0
2014-06-26 11:00:00,34.76,34.92,34.76,34.83,13900.0,27.2508,27.3762,27.2508,27.3056,13900.0
2014-06-26 11:30:00,34.83,34.98,34.77,34.86,52500.0,27.3056,27.4232,27.2586,27.3292,52500.0
2014-06-26 12:00:00,34.86,34.9,34.81,34.86,6300.0,27.3292,27.3605,27.29,27.3292,6300.0
2014-06-26 12:30:00,34.92,34.92,34.84,34.87,6200.0,27.3762,27.3762,27.3135,27.337,6200.0
2014-06-26 13:00:00,34.82,34.95,34.82,34.95,22900.0,27.2978,27.3997,27.2978,27.3997,22900.0
2014-06-26 13:30:00,34.95,34.99,34.9,34.95,7800.0,27.3997,27.4311,27.3605,27.3997,7800.0
2014-06-26 14:00:00,34.95,34.98,34.89,34.96,8200.0,27.3997,27.4232,27.3527,27.4076,8200.0
2014-06-26 14:30:00,34.96,34.98,34.93,34.93,17700.0,27.4076,27.4232,27.384,27.384,17700.0
2014-06-26 15:00:00,34.93,34.95,34.85,34.87,56100.0,27.384,27.3997,27.3213,27.337,56100.0
2014-06-26 15:30:00,34.87,34.93,34.84,34.92,80300.0,27.337,27.384,27.3135,27.3762,80300.0
2014-06-27 09:30:00,34.8,35.18,34.8,35.08,22500.0,27.2821,27.58,27.2821,27.5016,22500.0
2014-06-27 10:00:00,35.08,35.13,34.94,34.99,71800.0,27.5016,27.5408,27.3919,27.4311,71800.0
2014-06-27 10:30:00,35.0,35.02,34.91,34.99,53400.0,27.4389,27.4546,27.3684,27.4311,53400.0
2014-06-27 11:00:00,34.98,35.0,34.9,34.97,59400.0,27.4232,27.4389,27.3605,27.4154,59400.0
2014-06-27 11:30:00,34.97,35.11,34.95,35.07,26600.0,27.4154,27.5252,27.3997,27.4938,26600.0
2014-06-27 12:00:00,35.07,35.1,35.0,35.0,28700.0,27.4938,27.5173,27.4389,27.4389,28700.0
2014-06-27 12:30:00,35.0,35.03,34.95,34.97,8100.0,27.4389,27.4624,27.3997,27.4154,8100.0
2014-06-27 13:00:00,34.98,34.98,34.81,34.88,14700.0,27.4232,27.4232,27.29,27.3448,14700.0
2014-06-27 13:30:00,34.88,34.91,34.81,34.89,8300.0,27.3448,27.3684,27.29,27.3527,8300.0
2014-06-27 14:00:00,34.89,34.94,34.77,34.85,41400.0,27.3527,27.3919,27.2586,27.3213,41400.0
2014-06-27 14:30:00,34.83,34.92,34.8,34.8,10000.0,27.3056,27.3762,27.2821,27.2821,10000.0
2014-06-27 15:00:00,34.81,34.96,34.8,34.92,17700.0,27.29,27.4076,27.2821,27.3762,17700.0
2014-06-27 15:30:00,34.91,35.01,34.77,34.89,190300.0,27.3684,27.4468,27.2586,27.3527,190300.0
2014-06-30 09:30:00,34.83,34.99,34.7,34.89,47900.0,27.3056,27.4311,27.2037,27.3527,47900.0
2014-06-30 10:00:00,34.91,34.99,34.7,34.73,53900.0,27.3684,27.4311,27.2037,27.2272,53900.0
2014-06-30 10:30:00,34.75,34.77,34.65,34.69,25600.0,27.2429,27.2586,27.1645,27.1959,25600.0
2014-06-30 11:00:00,34.7,34.78,34.67,34.76,31800.0,27.2037,27.2664,27.1802,27.2508,31800.0
2014-06-30 11:30:00,34.75,34.75,34.64,34.69,14400.0,27.2429,27.2429,27.1567,27.1959,14400.0
2014-06-30 12:00:00,34.69,34.71,34.65,34.7,13300.0,27.1959,27.2116,27.1645,27.2037,13300.0
2014-06-30 12:30:00,34.7,34.72,34.66,34.69,15300.0,27.2037,27.2194,27.1724,27.1959,15300.0
2014-06-30 13:00:00,34.7,34.77,34.69,34.74,66500.0,27.2037,27.2586,27.1959,27.2351,66500.0
2014-06-30 13:30:00,34.74,34.86,34.66,34.83,41700.0,27.2351,27.3292,27.1724,27.3056,41700.0
2014-06-30 14:00:00,34.84,34.92,34.84,34.88,34200.0,27.3135,27.3762,27.3135,27.3448,34200.0
2014-06-30 14:30:00,34.89,34.93,34.75,34.75,44400.0,27.3527,27.384,27.2429,27.2429,44400.0
2014-06-30 15:00:00,34.75,34.92,34.72,34.9,74600.0,27.2429,27.3762,27.2194,27.3605,74600.0
2014-06-30 15:30:00,34.9,35.02,34.81,34.98,176000.0,27.3605,27.4546,27.29,27.4232,176000.0
2014-07-01 09:30:00,35.09,35.69,34.85,35.57,56500.0,27.5095,27.9799,27.3213,27.8858,56500.0
2014-07-01 10:00:00,35.6,35.73,35.47,35.49,75200.0,27.9093,28.0112,27.8074,27.8231,75200.0
2014-07-01 10:30:00,35.49,35.86,35.46,35.78,67600.0,27.8231,28.1131,27.7995,28.0504,67600.0
2014-07-01 11:00:00,35.79,35.97,35.79,35.96,31500.0,28.0583,28.1994,28.0583,28.1915,31500.0
2014-07-01 11:30:00,35.96,36.06,35.94,35.96,95400.0,28.1915,28.2699,28.1759,28.1915,95400.0
2014-07-01 12:00:00,35.99,36.0,35.85,35.88,24000.0,28.215,28.2229,28.1053,28.1288,24000.0
2014-07-01 12:30:00,35.88,35.95,35.86,35.92,21200.0,28.1288,28.1837,28.1131,28.1602,21200.0
2014-07-01 13:00:00,35.92,36.06,35.89,35.96,47700.0,28.1602,28.2699,28.1367,28.1915,47700.0
2014-07-01 13:30:00,35.97,36.04,35.91,35.98,30800.0,28.1994,28.2542,28.1523,28.2072,30800.0
2014-07-01 14:00:00,35.96,35.97,35.72,35.72,19100.0,28.1915,28.1994,28.0034,28.0034,19100.0
2014-07-01 14:30:00,35.75,35.78,35.59,35.72,26100.0,28.0269,28.0504,27.9015,28.0034,26100.0
2014-07-01 15:00:00,35.69,35.73,35.58,35.65,53800.0,27.9799,28.0112,27.8936,27.9485,53800.0
2014-07-01 15:30:00,35.65,35.75,35.57,35.62,113900.0,27.9485,28.0269,27.8858,27.925,113900.0
2014-07-02 09:30:00,35.4,35.96,35.4,35.57,42400.0,27.7525,28.1915,27.7525,27.8858,42400.0
2014-07-02 10:00:00,35.58,35.66,35.36,35.36,26500.0,27.8936,27.9563,27.7211,27.7211,26500.0
2014-07-02 10:30:00,35.38,35.45,35.33,35.39,39200.0,27.7368,27.7917,27.6976,27.7447,39200.0
2014-07-02 11:00:00,35.41,35.57,35.33,35.52,36300.0,27.7603,27.8858,27.6976,27.8466,36300.0
2014-07-02 11:30:00,35.53,35.58,35.52,35.54,10700.0,27.8544,27.8936,27.8466,27.8623,10700.0
2014-07-02 12:00:00,35.53,35.64,35.53,35.61,22700.0,27.8544,27.9407,27.8544,27.9171,22700.0
2014-07-02 12:30:00,35.59,35.6,35.54,35.59,13900.0,27.9015,27.9093,27.8623,27.9015,13900.0
2014-07-02 13:00:00,35.59,35.59,35.51,35.57,10500.0,27.9015,27.9015,27.8387,27.8858,10500.0
2014-07-02 13:30:00,35.58,35.59,35.53,35.59,14400.0,27.8936,27.9015,27.8544,27.9015,14400.0
2014-07-02 14:00:00,35.59,35.65,35.56,35.64,22100.0,27.9015,27.9485,27.8779,27.9407,22100.0
2014-07-02 14:30:00,35.63,35.67,35.62,35.65,24600.0,27.9328,27.9642,27.925,27.9485,24600.0
2014-07-02 15:00:00,35.66,35.68,35.52,35.55,37000.0,27.9563,27.972,27.8466,27.8701,37000.0
2014-07-02 15:30:00,35.55,35.8,35.5,35.73,222300.0,27.8701,28.0661,27.8309,28.0112,222300.0
2014-07-03 09:30:00,35.81,36.84,35.81,36.8,119800.0,28.0739,28.8814,28.0739,28.8501,119800.0
2014-07-03 10:00:00,36.79,36.84,36.7,36.82,75800.0,28.8422,28.8814,28.7717,28.8657,75800.0
2014-07-03 10:30:00,36.83,36.95,36.77,36.84,106400.0,28.8736,28.9677,28.8265,28.8814,106400.0
2014-07-03 11:00:00,36.85,36.85,36.51,36.64,57000.0,28.8893,28.8893,28.6227,28.7246,57000.0
2014-07-03 11:30:00,36.64,36.76,36.53,36.76,97600.0,28.7246,28.8187,28.6384,28.8187,97600.0
2014-07-03 12:00:00,36.76,36.8,36.73,36.78,71500.0,28.8187,28.8501,28.7952,28.8344,71500.0
2014-07-03 12:30:00,36.79,36.82,36.59,36.73,105200.0,28.8422,28.8657,28.6854,28.7952,105200.0
2014-07-07 09:30:00,36.67,36.88,36.48,36.53,64800.0,28.7481,28.9128,28.5992,28.6384,64800.0
2014-07-07 10:00:00,36.53,36.72,36.49,36.62,22200.0,28.6384,28.7873,28.607,28.7089,22200.0
2014-07-07 10:30:00,36.62,36.64,36.42,36.42,35500.0,28.7089,28.7246,28.5522,28.5522,35500.0
2014-07-07 11:00:00,36.4,36.53,36.37,36.42,44600.0,28.5365,28.6384,28.513,28.5522,44600.0
2014-07-07 11:30:00,36.42,36.5,36.38,36.49,46900.0,28.5522,28.6149,28.5208,28.607,46900.0
2014-07-07 12:00:00,36.47,36.56,36.46,36.52,18500.0,28.5914,28.6619,28.5835,28.6306,18500.0
2014-07-07 12:30:00,36.51,36.55,36.47,36.5,9600.0,28.6227,28.6541,28.5914,28.6149,9600.0
2014-07-07 13:00:00,36.49,36.5,36.42,36.5,9200.0,28.607,28.6149,28.5522,28.6149,9200.0
2014-07-07 13:30:00,36.49,36.51,36.41,36.5,53600.0,28.607,28.6227,28.5443,28.6149,53600.0
2014-07-07 14:00:00,36.5,36.51,36.36,36.38,30500.0,28.6149,28.6227,28.5051,28.5208,30500.0
2014-07-07 14:30:00,36.37,36.42,36.28,36.39,61100.0,28.513,28.5522,28.4424,28.5286,61100.0
2014-07-07 15:00:00,36.39,36.46,36.38,36.4,52000.0,28.5286,28.5835,28.5208,28.5365,52000.0
2014-07-07 15:30:00,36.4,36.4,36.26,36.29,156800.0,28.5365,28.5365,28.4267,28.4502,156800.0
2014-07-08 09:30:00,36.09,36.27,35.81,35.87,64100.0,28.2934,28.4346,28.0739,28.121,64100.0
2014-07-08 10:00:00,35.9,35.9,35.75,35.84,66000.0,28.1445,28.1445,28.0269,28.0975,66000.0
2014-07-08 10:30:00,35.82,35.87,35.74,35.76,29800.0,28.0818,28.121,28.0191,28.0347,29800.0
2014-07-08 11:00:00,35.75,35.77,35.59,35.61,22100.0,28.0269,28.0426,27.9015,27.9171,22100.0
2014-07-08 11:30:00,35.61,35.81,35.61,35.76,16000.0,27.9171,28.0739,27.9171,28.0347,16000.0
2014-07-08 12:00:00,35.73,35.85,35.71,35.85,14400.0,28.0112,28.1053,27.9955,28.1053,14400.0
2014-07-08 12:30:00,35.85,35.87,35.78,35.82,17000.0,28.1053,28.121,28.0504,28.0818,17000.0
2014-07-08 13:00:00,35.81,35.89,35.77,35.87,16100.0,28.0739,28.1367,28.0426,28.121,16100.0
2014-07-08 13:30:00,35.85,35.93,35.81,35.82,20900.0,28.1053,28.168,28.0739,28.0818,20900.0
2014-07-08 14:00:00,35.83,35.84,35.74,35.78,18600.0,28.0896,28.0975,28.0191,28.0504,18600.0
2014-07-08 14:30:00,35.78,35.82,35.68,35.75,28700.0,28.0504,28.0818,27.972,28.0269,28700.0
2014-07-08 15:00:00,35.73,35.73,35.64,35.69,51200.0,28.0112,28.0112,27.9407,27.9799,51200.0
2014-07-08 15:30:00,35.68,35.71,35.56,35.59,108600.0,27.972,27.9955,27.8779,27.9015,108600.0
2014-07-09 09:30:00,35.75,36.08,35.75,35.94,40500.0,28.0269,28.2856,28.0269,28.1759,40500.0
2014-07-09 10:00:00,35.89,36.07,35.85,36.06,44500.0,28.1367,28.2778,28.1053,28.2699,44500.0
2014-07-09 10:30:00,36.06,36.17,36.01,36.02,35800.0,28.2699,28.3562,28.2307,28.2386,35800.0
2014-07-09 11:00:00,36.02,36.06,35.92,36.01,37700.0,28.2386,28.2699,28.1602,28.2307,37700.0
2014-07-09 11:30:00,36.0,36.03,35.82,35.88,44200.0,28.2229,28.2464,28.0818,28.1288,44200.0
2014-07-09 12:00:00,35.88,35.99,35.88,35.95,32800.0,28.1288,28.215,28.1288,28.1837,32800.0
2014-07-09 12:30:00,35.96,36.09,35.94,36.08,87200.0,28.1915,28.2934,28.1759,28.2856,87200.0
2014-07-09 13:00:00,36.09,36.13,36.06,36.06,51100.0,28.2934,28.3248,28.2699,28.2699,51100.0
2014-07-09 13:30:00,36.07,36.15,36.07,36.14,37500.0,28.2778,28.3405,28.2778,28.3326,37500.0
2014-07-09 14:00:00,36.14,36.25,36.08,36.22,116200.0,28.3326,28.4189,28.2856,28.3954,116200.0
2014-07-09 14:30:00,36.22,36.23,36.02,36.04,35800.0,28.3954,28.4032,28.2386,28.2542,35800.0
2014-07-09 15:00:00,36.02,36.03,36.0,36.0,55500.0,28.2386,28.2464,28.2229,28.2229,55500.0
2014-07-09 15:30:00,36.0,36.08,35.95,36.02,111700.0,28.2229,28.2856,28.1837,28.2386,111700.0
2014-07-10 09:30:00,35.51,35.67,35.31,35.67,75000.0,27.8387,27.9642,27.6819,27.9642,75000.0
2014-07-10 10:00:00,35.66,35.72,35.54,35.67,45300.0,27.9563,28.0034,27.8623,27.9642,45300.0
2014-07-10 10:30:00,35.64,35.77,35.59,35.77,32100.0,27.9407,28.0426,27.9015,28.0426,32100.0
2014-07-10 11:00:00,35.75,35.8,35.58,35.64,95600.0,28.0269,28.0661,27.8936,27.9407,95600.0
2014-07-10 11:30:00,35.64,35.77,35.61,35.77,52200.0,27.9407,28.0426,27.9171,28.0426,52200.0
2014-07-10 12:00:00,35.77,35.9,35.72,35.89,45700.0,28.0426,28.1445,28.0034,28.1367,45700.0
2014-07-10 12:30:00,35.9,35.96,35.86,35.9,30600.0,28.1445,28.1915,28.1131,28.1445,30600.0
2014-07-10 13:00:00,35.89,35.97,35.84,35.92,20700.0,28.1367,28.1994,28.0975,28.1602,20700.0
2014-07-10 13:30:00,35.95,36.02,35.87,35.9,23400.0,28.1837,28.2386,28.121,28.1445,23400.0
2014-07-10 14:00:00,35.9,35.97,35.9,35.95,18500.0,28.1445,28.1994,28.1445,28.1837,18500.0
2014-07-10 14:30:00,35.94,35.95,35.79,35.79,25300.0,28.1759,28.1837,28.0583,28.0583,25300.0
2014-07-10 15:00:00,35.8,35.86,35.7,35.83,48000.0,28.0661,28.1131,27.9877,28.0896,48000.0
2014-07-10 15:30:00,35.84,35.84,35.74,35.76,88000.0,28.0975,28.0975,28.0191,28.0347,88000.0
2014-07-11 09:30:00,35.66,35.79,35.5,35.7,35700.0,27.9563,28.0583,27.8309,27.9877,35700.0
2014-07-11 10:00:00,35.69,35.95,35.61,35.83,24800.0,27.9799,28.1837,27.9171,28.0896,24800.0
2014-07-11 10:30:00,35.83,35.85,35.58,35.63,31200.0,28.0896,28.1053,27.8936,27.9328,31200.0
2014-07-11 11:00:00,35.62,35.73,35.55,35.59,22700.0,27.925,28.0112,27.8701,27.9015,22700.0
2014-07-11 11:30:00,35.6,35.68,35.5,35.54,23100.0,27.9093,27.972,27.8309,27.8623,23100.0
2014-07-11 12:00:00,35.54,35.57,35.48,35.52,19200.0,27.8623,27.8858,27.8152,27.8466,19200.0
2014-07-11 12:30:00,35.53,35.6,35.51,35.58,14500.0,27.8544,27.9093,27.8387,27.8936,14500.0
2014-07-11 13:00:00,35.59,35.6,35.54,35.58,14000.0,27.9015,27.9093,27.8623,27.8936,14000.0
2014-07-11 13:30:00,35.58,35.63,35.53,35.62,36700.0,27.8936,27.9328,27.8544,27.925,36700.0
2014-07-11 14:00:00,35.61,35.74,35.61,35.73,12700.0,27.9171,28.0191,27.9171,28.0112,12700.0
2014-07-11 14:30:00,35.73,35.73,35.64,35.66,21000.0,28.0112,28.0112,27.9407,27.9563,21000.0
2014-07-11 15:00:00,35.66,35.7,35.6,35.6,35200.0,27.9563,27.9877,27.9093,27.9093,35200.0
2014-07-11 15:30:00,35.61,35.61,35.51,35.54,102600.0,27.9171,27.9171,27.8387,27.8623,102600.0
2014-07-14 09:30:00,35.89,35.96,35.54,35.62,41100.0,28.1367,28.1915,27.8623,27.925,41100.0
2014-07-14 10:00:00,35.66,35.7,35.47,35.5,30700.0,27.9563,27.9877,27.8074,27.8309,30700.0
2014-07-14 10:30:00,35.51,35.62,35.51,35.57,12900.0,27.8387,27.925,27.8387,27.8858,12900.0
2014-07-14 11:00:00,35.58,35.69,35.58,35.66,19400.0,27.8936,27.9799,27.8936,27.9563,19400.0
2014-07-14 11:30:00,35.67,35.69,35.53,35.58,10400.0,27.9642,27.9799,27.8544,27.8936,10400.0
2014-07-14 12:00:00,35.58,35.61,35.5,35.55,17400.0,27.8936,27.9171,27.8309,27.8701,17400.0
2014-07-14 12:30:00,35.54,35.61,35.45,35.49,30700.0,27.8623,27.9171,27.7917,27.8231,30700.0
2014-07-14 13:00:00,35.48,35.5,35.44,35.49,17900.0,27.8152,27.8309,27.7839,27.8231,17900.0
2014-07-14 13:30:00,35.5,35.55,35.47,35.52,23600.0,27.8309,27.8701,27.8074,27.8466,23600.0
2014-07-14 14:00:00,35.53,35.54,35.43,35.49,30400.0,27.8544,27.8623,27.776,27.8231,30400.0
2014-07-14 14:30:00,35.49,35.53,35.45,35.48,47800.0,27.8231,27.8544,27.7917,27.8152,47800.0
2014-07-14 15:00:00,35.48,35.49,35.36,35.37,37100.0,27.8152,27.8231,27.7211,27.729,37100.0
2014-07-14 15:30:00,35.37,35.4,35.33,35.36,99900.0,27.729,27.7525,27.6976,27.7211,99900.0
2014-07-15 09:30:00,35.47,35.66,35.1,35.47,40000.0,27.8074,27.9563,27.5173,27.8074,40000.0
2014-07-15 10:00:00,35.47,35.57,35.21,35.44,25700.0,27.8074,27.8858,27.6036,27.7839,25700.0
2014-07-15 10:30:00,35.45,35.48,35.27,35.4,41800.0,27.7917,27.8152,27.6506,27.7525,41800.0
2014-07-15 11:00:00,35.35,35.54,35.32,35.43,19200.0,27.7133,27.8623,27.6898,27.776,19200.0
2014-07-15 11:30:00,35.44,35.44,35.32,35.32,12800.0,27.7839,27.7839,27.6898,27.6898,12800.0
2014-07-15 12:00:00,35.35,35.44,35.25,35.41,14200.0,27.7133,27.7839,27.6349,27.7603,14200.0
2014-07-15 12:30:00,35.43,35.5,35.4,35.42,10500.0,27.776,27.8309,27.7525,27.7682,10500.0
2014-07-15 13:00:00,35.43,35.64,35.42,35.56,25900.0,27.776,27.9407,27.7682,27.8779,25900.0
2014-07-15 13:30:00,35.58,35.68,35.56,35.64,35900.0,27.8936,27.972,27.8779,27.9407,35900.0
2014-07-15 14:00:00,35.65,35.72,35.63,35.67,37400.0,27.9485,28.0034,27.9328,27.9642,37400.0
2014-07-15 14:30:00,35.68,35.68,35.61,35.66,90300.0,27.972,27.972,27.9171,27.9563,90300.0
2014-07-15 15:00:00,35.65,35.67,35.6,35.61,38400.0,27.9485,27.9642,27.9093,27.9171,38400.0
2014-07-15 15:30:00,35.61,35.68,35.58,35.67,85200.0,27.9171,27.972,27.8936,27.9642,85200.0
2014-07-16 09:30:00,35.88,35.88,35.17,35.33,48900.0,28.1288,28.1288,27.5722,27.6976,48900.0
2014-07-16 10:00:00,35.37,35.61,35.24,35.25,68600.0,27.729,27.9171,27.6271,27.6349,68600.0
2014-07-16 10:30:00,35.25,35.34,35.17,35.25,43400.0,27.6349,27.7055,27.5722,27.6349,43400.0
2014-07-16 11:00:00,35.21,35.39,35.16,35.21,16800.0,27.6036,27.7447,27.5644,27.6036,16800.0
2014-07-16 11:30:00,35.19,35.33,35.13,35.32,32600.0,27.5879,27.6976,27.5408,27.6898,32600.0
2014-07-16 12:00:00,35.3,35.42,35.26,35.37,26500.0,27.6741,27.7682,27.6428,27.729,26500.0
2014-07-16 12:30:00,35.37,35.45,35.31,35.41,27900.0,27.729,27.7917,27.6819,27.7603,27900.0
2014-07-16 13:00:00,35.41,35.42,35.31,35.34,25000.0,27.7603,27.7682,27.6819,27.7055,25000.0
2014-07-16 13:30:00,35.35,35.48,35.35,35.47,41100.0,27.7133,27.8152,27.7133,27.8074,41100.0
2014-07-16 14:00:00,35.45,35.52,35.36,35.42,57500.0,27.7917,27.8466,27.7211,27.7682,57500.0
2014-07-16 14:30:00,35.41,35.41,35.21,35.26,77300.0,27.7603,27.7603,27.6036,27.6428,77300.0
2014-07-16 15:00:00,35.26,35.32,35.15,35.21,118100.0,27.6428,27.6898,27.5565,27.6036,118100.0
2014-07-16 15:30:00,35.21,35.22,35.06,35.1,208200.0,27.6036,27.6114,27.486,27.5173,208200.0
2014-07-17 09:30:00,35.11,35.54,34.68,34.95,85900.0,27.5252,27.8623,27.188,27.3997,85900.0
2014-07-17 10:00:00,34.96,35.17,34.88,34.92,50600.0,27.4076,27.5722,27.3448,27.3762,50600.0
2014-07-17 10:30:00,34.92,34.94,34.72,34.87,50100.0,27.3762,27.3919,27.2194,27.337,50100.0
2014-07-17 11:00:00,34.86,34.87,34.71,34.74,48000.0,27.3292,27.337,27.2116,27.2351,48000.0
2014-07-17 11:30:00,34.71,34.79,34.62,34.71,35100.0,27.2116,27.2743,27.141,27.2116,35100.0
2014-07-17 12:00:00,34.73,34.89,34.64,34.81,20500.0,27.2272,27.3527,27.1567,27.29,20500.0
2014-07-17 12:30:00,34.79,34.8,34.66,34.71,22500.0,27.2743,27.2821,27.1724,27.2116,22500.0
2014-07-17 13:00:00,34.73,34.88,34.69,34.75,23600.0,27.2272,27.3448,27.1959,27.2429,23600.0
2014-07-17 13:30:00,34.77,34.82,34.67,34.68,19700.0,27.2586,27.2978,27.1802,27.188,19700.0
2014-07-17 14:00:00,34.68,34.88,34.62,34.78,60100.0,27.188,27.3448,27.141,27.2664,60100.0
2014-07-17 14:30:00,34.8,34.9,34.72,34.78,37000.0,27.2821,27.3605,27.2194,27.2664,37000.0
2014-07-17 15:00:00,34.78,34.82,34.71,34.75,93900.0,27.2664,27.2978,27.2116,27.2429,93900.0
2014-07-17 15:30:00,34.75,34.75,34.42,34.5,170300.0,27.2429,27.2429,26.9842,27.0469,170300.0
2014-07-18 09:30:00,34.49,34.91,34.49,34.86,55200.0,27.0391,27.3684,27.0391,27.3292,55200.0
2014-07-18 10:00:00,34.88,34.94,34.74,34.81,42800.0,27.3448,27.3919,27.2351,27.29,42800.0
2014-07-18 10:30:00,34.82,34.94,34.8,34.94,36000.0,27.2978,27.3919,27.2821,27.3919,36000.0
2014-07-18 11:00:00,34.93,34.96,34.81,34.86,96000.0,27.384,27.4076,27.29,27.3292,96000.0
2014-07-18 11:30:00,34.88,34.92,34.86,34.88,12700.0,27.3448,27.3762,27.3292,27.3448,12700.0
2014-07-18 12:00:00,34.88,35.08,34.88,35.07,19900.0,27.3448,27.5016,27.3448,27.4938,19900.0
2014-07-18 12:30:00,35.08,35.16,35.04,35.15,24900.0,27.5016,27.5644,27.4703,27.5565,24900.0
2014-07-18 13:00:00,35.15,35.16,34.93,34.93,63100.0,27.5565,27.5644,27.384,27.384,63100.0
2014-07-18 13:30:00,34.91,35.04,34.86,34.97,44000.0,27.3684,27.4703,27.3292,27.4154,44000.0
2014-07-18 14:00:00,34.98,35.09,34.96,35.0,58200.0,27.4232,27.5095,27.4076,27.4389,58200.0
2014-07-18 14:30:00,35.01,35.05,34.99,35.02,43200.0,27.4468,27.4781,27.4311,27.4546,43200.0
2014-07-18 15:00:00,35.01,35.09,35.0,35.02,37500.0,27.4468,27.5095,27.4389,27.4546,37500.0
2014-07-18 15:30:00,35.02,35.03,34.94,34.97,65500.0,27.4546,27.4624,27.3919,27.4154,65500.0
2014-07-21 09:30:00,34.9,35.07,34.61,34.96,28200.0,27.3605,27.4938,27.1332,27.4076,28200.0
2014-07-21 10:00:00,34.95,35.0,34.81,34.87,61800.0,27.3997,27.4389,27.29,27.337,61800.0
2014-07-21 10:30:00,34.86,34.87,34.8,34.81,24100.0,27.3292,27.337,27.2821,27.29,24100.0
2014-07-21 11:00:00,34.8,34.92,34.79,34.9,23700.0,27.2821,27.3762,27.2743,27.3605,23700.0
2014-07-21 11:30:00,34.9,34.9,34.79,34.85,22500.0,27.3605,27.3605,27.2743,27.3213,22500.0
2014-07-21 12:00:00,34.86,34.86,34.74,34.77,47200.0,27.3292,27.3292,27.2351,27.2586,47200.0
2014-07-21 12:30:00,34.76,34.77,34.63,34.64,43500.0,27.2508,27.2586,27.1489,27.1567,43500.0
2014-07-21 13:00:00,34.64,34.72,34.62,34.69,74800.0,27.1567,27.2194,27.141,27.1959,74800.0
2014-07-21 13:30:00,34.71,34.73,34.68,34.71,28900.0,27.2116,27.2272,27.188,27.2116,28900.0
2014-07-21 14:00:00,34.72,34.75,34.65,34.72,28400.0,27.2194,27.2429,27.1645,27.2194,28400.0
2014-07-21 14:30:00,34.72,34.76,34.69,34.74,25500.0,27.2194,27.2508,27.1959,27.2351,25500.0
2014-07-21 15:00:00,34.73,34.74,34.65,34.72,40800.0,27.2272,27.2351,27.1645,27.2194,40800.0
2014-07-21 15:30:00,34.71,34.75,34.67,34.7,147400.0,27.2116,27.2429,27.1802,27.2037,147400.0
2014-07-22 09:30:00,34.93,34.98,34.6,34.7,91700.0,27.384,27.4232,27.1253,27.2037,91700.0
2014-07-22 10:00:00,34.73,34.82,34.69,34.72,20700.0,27.2272,27.2978,27.1959,27.2194,20700.0
2014-07-22 10:30:00,34.74,34.76,34.64,34.69,72600.0,27.2351,27.2508,27.1567,27.1959,72600.0
2014-07-22 11:00:00,34.69,34.76,34.65,34.74,55200.0,27.1959,27.2508,27.1645,27.2351,55200.0
2014-07-22 11:30:00,34.74,34.78,34.71,34.75,22500.0,27.2351,27.2664,27.2116,27.2429,22500.0
2014-07-22 12:00:00,34.74,34.78,34.7,34.78,35000.0,27.2351,27.2664,27.2037,27.2664,35000.0
2014-07-22 12:30:00,34.77,34.78,34.63,34.64,31100.0,27.2586,27.2664,27.1489,27.1567,31100.0
2014-07-22 13:00:00,34.63,34.64,34.55,34.55,28700.0,27.1489,27.1567,27.0861,27.0861,28700.0
2014-07-22 13:30:00,34.55,34.57,34.48,34.54,38900.0,27.0861,27.1018,27.0313,27.0783,38900.0
2014-07-22 14:00:00,34.55,34.58,34.53,34.54,16800.0,27.0861,27.1097,27.0705,27.0783,16800.0
2014-07-22 14:30:00,34.54,34.55,34.43,34.48,56300.0,27.0783,27.0861,26.9921,27.0313,56300.0
2014-07-22 15:00:00,34.48,34.53,34.47,34.51,43800.0,27.0313,27.0705,27.0234,27.0548,43800.0
2014-07-22 15:30:00,34.51,34.54,34.48,34.51,102400.0,27.0548,27.0783,27.0313,27.0548,102400.0
2014-07-23 09:30:00,34.6,34.62,34.24,34.33,20700.0,27.1253,27.141,26.8431,26.9137,20700.0
2014-07-23 10:00:00,34.34,34.57,34.33,34.47,49500.0,26.9215,27.1018,26.9137,27.0234,49500.0
2014-07-23 10:30:00,34.47,34.63,34.45,34.53,33900.0,27.0234,27.1489,27.0077,27.0705,33900.0
2014-07-23 11:00:00,34.54,34.65,34.52,34.64,66800.0,27.0783,27.1645,27.0626,27.1567,66800.0
2014-07-23 11:30:00,34.65,34.67,34.61,34.65,47000.0,27.1645,27.1802,27.1332,27.1645,47000.0
2014-07-23 12:00:00,34.62,34.66,34.57,34.58,19500.0,27.141,27.1724,27.1018,27.1097,19500.0
2014-07-23 12:30:00,34.56,34.58,34.46,34.51,20400.0,27.094,27.1097,27.0156,27.0548,20400.0
2014-07-23 13:00:00,34.49,34.51,34.46,34.47,17600.0,27.0391,27.0548,27.0156,27.0234,17600.0
2014-07-23 13:30:00,34.47,34.55,34.46,34.52,15700.0,27.0234,27.0861,27.0156,27.0626,15700.0
2014-07-23 14:00:00,34.52,34.57,34.48,34.55,15200.0,27.0626,27.1018,27.0313,27.0861,15200.0
2014-07-23 14:30:00,34.54,34.6,34.52,34.59,36300.0,27.0783,27.1253,27.0626,27.1175,36300.0
2014-07-23 15:00:00,34.59,34.63,34.59,34.62,20600.0,27.1175,27.1489,27.1175,27.141,20600.0
2014-07-23 15:30:00,34.63,34.63,34.56,34.59,87200.0,27.1489,27.1489,27.094,27.1175,87200.0
2014-07-24 09:30:00,34.68,34.92,34.55,34.88,61400.0,27.188,27.3762,27.0861,27.3448,61400.0
2014-07-24 10:00:00,34.88,35.04,34.79,35.04,64800.0,27.3448,27.4703,27.2743,27.4703,64800.0
2014-07-24 10:30:00,35.05,35.16,34.98,35.0,83200.0,27.4781,27.5644,27.4232,27.4389,83200.0
2014-07-24 11:00:00,35.0,35.12,35.0,35.11,31400.0,27.4389,27.533,27.4389,27.5252,31400.0
2014-07-24 11:30:00,35.09,35.21,35.06,35.18,47400.0,27.5095,27.6036,27.486,27.58,47400.0
2014-07-24 12:00:00,35.16,35.21,35.13,35.15,12800.0,27.5644,27.6036,27.5408,27.5565,12800.0
2014-07-24 12:30:00,35.15,35.18,35.11,35.17,23700.0,27.5565,27.58,27.5252,27.5722,23700.0
2014-07-24 13:00:00,35.15,35.2,35.08,35.19,53000.0,27.5565,27.5957,27.5016,27.5879,53000.0
2014-07-24 13:30:00,35.2,35.24,35.11,35.24,34800.0,27.5957,27.6271,27.5252,27.6271,34800.0
2014-07-24 14:00:00,35.23,35.29,35.19,35.28,31200.0,27.6192,27.6663,27.5879,27.6584,31200.0
2014-07-24 14:30:00,35.29,35.35,35.25,35.27,68600.0,27.6663,27.7133,27.6349,27.6506,68600.0
2014-07-24 15:00:00,35.27,35.34,35.27,35.34,41000.0,27.6506,27.7055,27.6506,27.7055,41000.0
2014-07-24 15:30:00,35.34,35.43,35.28,35.3,113700.0,27.7055,27.776,27.6584,27.6741,113700.0
2014-07-25 09:30:00,35.24,35.35,35.16,35.31,45800.0,27.6271,27.7133,27.5644,27.6819,45800.0
2014-07-25 10:00:00,35.31,35.4,35.25,35.35,46700.0,27.6819,27.7525,27.6349,27.7133,46700.0
2014-07-25 10:30:00,35.36,35.71,35.34,35.43,248900.0,27.7211,27.9955,27.7055,27.776,248900.0
2014-07-25 11:00:00,35.4,35.44,35.33,35.43,54200.0,27.7525,27.7839,27.6976,27.776,54200.0
2014-07-25 11:30:00,35.41,35.41,35.25,35.28,42100.0,27.7603,27.7603,27.6349,27.6584,42100.0
2014-07-25 12:00:00,35.27,35.27,35.23,35.25,18100.0,27.6506,27.6506,27.6192,27.6349,18100.0
2014-07-25 12:30:00,35.25,35.35,35.24,35.29,25000.0,27.6349,27.7133,27.6271,27.6663,25000.0
2014-07-25 13:00:00,35.29,35.29,35.21,35.26,11800.0,27.6663,27.6663,27.6036,27.6428,11800.0
2014-07-25 13:30:00,35.28,35.3,35.22,35.22,17500.0,27.6584,27.6741,27.6114,27.6114,17500.0
2014-07-25 14:00:00,35.23,35.28,35.2,35.28,32300.0,27.6192,27.6584,27.5957,27.6584,32300.0
2014-07-25 14:30:00,35.29,35.32,35.2,35.28,43200.0,27.6663,27.6898,27.5957,27.6584,43200.0
2014-07-25 15:00:00,35.28,35.28,35.16,35.18,28300.0,27.6584,27.6584,27.5644,27.58,28300.0
2014-07-25 15:30:00,35.18,35.18,35.11,35.17,128600.0,27.58,27.58,27.5252,27.5722,128600.0
2014-07-28 09:30:00,35.04,35.23,34.77,34.93,29500.0,27.4703,27.6192,27.2586,27.384,29500.0
2014-07-28 10:00:00,34.87,34.96,34.66,34.68,91000.0,27.337,27.4076,27.1724,27.188,91000.0
2014-07-28 10:30:00,34.68,34.73,34.59,34.64,45000.0,27.188,27.2272,27.1175,27.1567,45000.0
2014-07-28 11:00:00,34.64,34.73,34.64,34.7,25700.0,27.1567,27.2272,27.1567,27.2037,25700.0
2014-07-28 11:30:00,34.7,34.74,34.62,34.71,31300.0,27.2037,27.2351,27.141,27.2116,31300.0
2014-07-28 12:00:00,34.72,34.74,34.66,34.68,10700.0,27.2194,27.2351,27.1724,27.188,10700.0
2014-07-28 12:30:00,34.68,34.76,34.65,34.75,12600.0,27.188,27.2508,27.1645,27.2429,12600.0
2014-07-28 13:00:00,34.72,34.78,34.68,34.76,16400.0,27.2194,27.2664,27.188,27.2508,16400.0
2014-07-28 13:30:00,34.74,34.86,34.74,34.83,15700.0,27.2351,27.3292,27.2351,27.3056,15700.0
2014-07-28 14:00:00,34.8,34.88,34.79,34.83,16400.0,27.2821,27.3448,27.2743,27.3056,16400.0
2014-07-28 14:30:00,34.83,34.89,34.8,34.87,56700.0,27.3056,27.3527,27.2821,27.337,56700.0
2014-07-28 15:00:00,34.87,34.87,34.73,34.74,73400.0,27.337,27.337,27.2272,27.2351,73400.0
2014-07-28 15:30:00,34.74,34.76,34.64,34.65,189800.0,27.2351,27.2508,27.1567,27.1645,189800.0
2014-07-29 09:30:00,34.7,34.94,34.57,34.74,18000.0,27.2037,27.3919,27.1018,27.2351,18000.0
2014-07-29 10:00:00,34.71,34.89,34.71,34.84,14800.0,27.2116,27.3527,27.2116,27.3135,14800.0
2014-07-29 10:30:00,34.84,34.84,34.72,34.72,31000.0,27.3135,27.3135,27.2194,27.2194,31000.0
2014-07-29 11:00:00,34.72,34.72,34.55,34.61,20300.0,27.2194,27.2194,27.0861,27.1332,20300.0
2014-07-29 11:30:00,34.59,34.7,34.56,34.66,23600.0,27.1175,27.2037,27.094,27.1724,23600.0
2014-07-29 12:00:00,34.68,34.78,34.66,34.76,9200.0,27.188,27.2664,27.1724,27.2508,9200.0
2014-07-29 12:30:00,34.76,34.79,34.73,34.77,9300.0,27.2508,27.2743,27.2272,27.2586,9300.0
2014-07-29 13:00:00,34.77,34.83,34.75,34.79,27300.0,27.2586,27.3056,27.2429,27.2743,27300.0
2014-07-29 13:30:00,34.8,34.82,34.77,34.8,17900.0,27.2821,27.2978,27.2586,27.2821,17900.0
2014-07-29 14:00:00,34.8,34.82,34.69,34.75,29300.0,27.2821,27.2978,27.1959,27.2429,29300.0
2014-07-29 14:30:00,34.75,34.75,34.65,34.67,33400.0,27.2429,27.2429,27.1645,27.1802,33400.0
2014-07-29 15:00:00,34.67,34.71,34.6,34.6,43000.0,27.1802,27.2116,27.1253,27.1253,43000.0
2014-07-29 15:30:00,34.6,34.65,34.49,34.49,112900.0,27.1253,27.1645,27.0391,27.0391,112900.0
2014-07-30 09:30:00,34.49,34.91,34.48,34.72,47100.0,27.1795,27.5105,27.1716,27.3607,47100.0
2014-07-30 10:00:00,34.69,34.7,34.61,34.64,24500.0,27.3371,27.345,27.274,27.2977,24500.0
2014-07-30 10:30:00,34.64,34.65,34.55,34.57,51900.0,27.2977,27.3056,27.2268,27.2425,51900.0
2014-07-30 11:00:00,34.56,34.56,34.46,34.46,19100.0,27.2346,27.2346,27.1558,27.1558,19100.0
2014-07-30 11:30:00,34.45,34.45,34.27,34.27,21200.0,27.148,27.148,27.0061,27.0061,21200.0
2014-07-30 12:00:00,34.29,34.32,34.23,34.28,16800.0,27.0219,27.0455,26.9746,27.014,16800.0
2014-07-30 12:30:00,34.29,34.37,34.25,34.37,25200.0,27.0219,27.0849,26.9903,27.0849,25200.0
2014-07-30 13:00:00,34.36,34.37,34.3,34.33,20100.0,27.077,27.0849,27.0297,27.0534,20100.0
2014-07-30 13:30:00,34.32,34.4,34.32,34.4,19900.0,27.0455,27.1086,27.0455,27.1086,19900.0
2014-07-30 14:00:00,34.41,34.64,34.29,34.6,48100.0,27.1164,27.2977,27.0219,27.2662,48100.0
2014-07-30 14:30:00,34.59,34.64,34.51,34.62,65300.0,27.2583,27.2977,27.1952,27.2819,65300.0
2014-07-30 15:00:00,34.62,34.73,34.57,34.7,40200.0,27.2819,27.3686,27.2425,27.345,40200.0
2014-07-30 15:30:00,34.7,34.74,34.66,34.67,81500.0,27.345,27.3765,27.3134,27.3213,81500.0
2014-07-31 09:30:00,34.34,34.63,34.28,34.45,31100.0,27.0613,27.2898,27.014,27.148,31100.0
2014-07-31 10:00:00,34.42,34.49,34.34,34.35,25200.0,27.1243,27.1795,27.0613,27.0692,25200.0
2014-07-31 10:30:00,34.34,34.34,34.1,34.1,29500.0,27.0613,27.0613,26.8721,26.8721,29500.0
2014-07-31 11:00:00,34.1,34.21,34.1,34.12,23400.0,26.8721,26.9588,26.8721,26.8879,23400.0
2014-07-31 11:30:00,34.11,34.13,33.93,33.97,19800.0,26.88,26.8958,26.7382,26.7697,19800.0
2014-07-31 12:00:00,33.94,34.01,33.9,33.93,21600.0,26.7461,26.8012,26.7145,26.7382,21600.0
2014-07-31 12:30:00,33.93,34.02,33.9,34.0,12300.0,26.7382,26.8091,26.7145,26.7933,12300.0
2014-07-31 13:00:00,33.97,34.01,33.96,34.0,22700.0,26.7697,26.8012,26.7618,26.7933,22700.0
2014-07-31 13:30:00,34.0,34.09,34.0,34.09,17800.0,26.7933,26.8643,26.7933,26.8643,17800.0
2014-07-31 14:00:00,34.07,34.13,34.04,34.11,16000.0,26.8485,26.8958,26.8249,26.88,16000.0
2014-07-31 14:30:00,34.12,34.12,34.0,34.07,48600.0,26.8879,26.8879,26.7933,26.8485,48600.0
2014-07-31 15:00:00,34.07,34.12,34.01,34.02,31200.0,26.8485,26.8879,26.8012,26.8091,31200.0
2014-07-31 15:30:00,34.02,34.06,33.99,34.05,164100.0,26.8091,26.8406,26.7855,26.8327,164100.0
2014-08-01 09:30:00,34.0,34.15,33.82,33.91,48800.0,26.7933,26.9115,26.6515,26.7224,48800.0
2014-08-01 10:00:00,33.89,33.92,33.68,33.79,64400.0,26.7067,26.7303,26.5412,26.6278,64400.0
2014-08-01 10:30:00,33.8,33.81,33.61,33.69,31300.0,26.6357,26.6436,26.486,26.549,31300.0
2014-08-01 11:00:00,33.68,33.69,33.45,33.5,40000.0,26.5412,26.549,26.3599,26.3993,40000.0
2014-08-01 11:30:00,33.49,33.52,33.34,33.38,25000.0,26.3914,26.4151,26.2732,26.3048,25000.0
2014-08-01 12:00:00,33.37,33.42,33.33,33.39,34600.0,26.2969,26.3363,26.2654,26.3126,34600.0
2014-08-01 12:30:00,33.41,33.47,33.37,33.44,20300.0,26.3284,26.3757,26.2969,26.352,20300.0
2014-08-01 13:00:00,33.46,33.62,33.43,33.62,25300.0,26.3678,26.4939,26.3442,26.4939,25300.0
2014-08-01 13:30:00,33.62,33.63,33.51,33.57,28200.0,26.4939,26.5018,26.4072,26.4545,28200.0
2014-08-01 14:00:00,33.59,33.69,33.5,33.59,40000.0,26.4702,26.549,26.3993,26.4702,40000.0
2014-08-01 14:30:00,33.59,33.73,33.59,33.68,43300.0,26.4702,26.5806,26.4702,26.5412,43300.0
2014-08-01 15:00:00,33.68,33.73,33.64,33.64,42700.0,26.5412,26.5806,26.5096,26.5096,42700.0
2014-08-01 15:30:00,33.63,33.68,33.59,33.63,93800.0,26.5018,26.5412,26.4702,26.5018,93800.0
2014-08-04 09:30:00,33.86,33.99,33.72,33.82,49000.0,26.683,26.7855,26.5727,26.6515,49000.0
2014-08-04 10:00:00,33.82,33.84,33.6,33.61,32600.0,26.6515,26.6673,26.4781,26.486,32600.0
2014-08-04 10:30:00,33.63,33.63,33.35,33.39,58100.0,26.5018,26.5018,26.2811,26.3126,58100.0
2014-08-04 11:00:00,33.38,33.48,33.33,33.43,16300.0,26.3048,26.3836,26.2654,26.3442,16300.0
2014-08-04 11:30:00,33.44,33.47,33.37,33.46,28600.0,26.352,26.3757,26.2969,26.3678,28600.0
2014-08-04 12:00:00,33.47,33.47,33.39,33.44,37600.0,26.3757,26.3757,26.3126,26.352,37600.0
2014-08-04 12:30:00,33.43,33.43,33.33,33.35,15800.0,26.3442,26.3442,26.2654,26.2811,15800.0
2014-08-04 13:00:00,33.33,33.37,33.26,33.28,31100.0,26.2654,26.2969,26.2102,26.2259,31100.0
2014-08-04 13:30:00,33.27,33.37,33.26,33.34,15500.0,26.2181,26.2969,26.2102,26.2732,15500.0
2014-08-04 14:00:00,33.34,33.42,33.34,33.42,25700.0,26.2732,26.3363,26.2732,26.3363,25700.0
2014-08-04 14:30:00,33.41,33.55,33.4,33.5,19500.0,26.3284,26.4387,26.3205,26.3993,19500.0
2014-08-04 15:00:00,33.49,33.59,33.47,33.59,25100.0,26.3914,26.4702,26.3757,26.4702,25100.0
2014-08-04 15:30:00,33.58,33.67,33.55,33.64,78200.0,26.4624,26.5333,26.4387,26.5096,78200.0
2014-08-05 09:30:00,33.44,33.5,33.27,33.41,17900.0,26.352,26.3993,26.2181,26.3284,17900.0
2014-08-05 10:00:00,33.41,33.54,33.4,33.53,23700.0,26.3284,26.4308,26.3205,26.423,23700.0
2014-08-05 10:30:00,33.53,33.65,33.51,33.57,27700.0,26.423,26.5175,26.4072,26.4545,27700.0
2014-08-05 11:00:00,33.57,33.68,33.53,33.62,26100.0,26.4545,26.5412,26.423,26.4939,26100.0
2014-08-05 11:30:00,33.63,33.65,33.54,33.55,11900.0,26.5018,26.5175,26.4308,26.4387,11900.0
2014-08-05 12:00:00,33.57,33.58,33.39,33.42,18800.0,26.4545,26.4624,26.3126,26.3363,18800.0
2014-08-05 12:30:00,33.41,33.44,33.32,33.37,19300.0,26.3284,26.352,26.2575,26.2969,19300.0
2014-08-05 13:00:00,33.38,33.51,33.36,33.5,21300.0,26.3048,26.4072,26.289,26.3993,21300.0
2014-08-05 13:30:00,33.5,33.51,33.27,33.27,53800.0,26.3993,26.4072,26.2181,26.2181,53800.0
2014-08-05 14:00:00,33.26,33.34,33.18,33.34,43600.0,26.2102,26.2732,26.1471,26.2732,43600.0
2014-08-05 14:30:00,33.35,33.4,33.28,33.28,20000.0,26.2811,26.3205,26.2259,26.2259,20000.0
2014-08-05 15:00:00,33.27,33.32,33.21,33.26,27000.0,26.2181,26.2575,26.1708,26.2102,27000.0
2014-08-05 15:30:00,33.26,33.38,33.26,33.31,69400.0,26.2102,26.3048,26.2102,26.2496,69400.0
2014-08-06 09:30:00,33.21,33.45,33.15,33.36,40800.0,26.1708,26.3599,26.1235,26.289,40800.0
2014-08-06 10:00:00,33.4,33.51,33.26,33.41,37700.0,26.3205,26.4072,26.2102,26.3284,37700.0
2014-08-06 10:30:00,33.44,33.51,33.33,33.51,17000.0,26.352,26.4072,26.2654,26.4072,17000.0
2014-08-06 11:00:00,33.51,33.53,33.44,33.47,14700.0,26.4072,26.423,26.352,26.3757,14700.0
2014-08-06 11:30:00,33.47,33.56,33.45,33.5,23300.0,26.3757,26.4466,26.3599,26.3993,23300.0
2014-08-06 12:00:00,33.51,33.55,33.42,33.45,16000.0,26.4072,26.4387,26.3363,26.3599,16000.0
2014-08-06 12:30:00,33.47,33.52,33.41,33.44,14600.0,26.3757,26.4151,26.3284,26.352,14600.0
2014-08-06 13:00:00,33.43,33.43,33.3,33.3,18000.0,26.3442,26.3442,26.2417,26.2417,18000.0
2014-08-06 13:30:00,33.3,33.37,33.24,33.26,18400.0,26.2417,26.2969,26.1944,26.2102,18400.0
2014-08-06 14:00:00,33.24,33.3,33.23,33.29,23000.0,26.1944,26.2417,26.1865,26.2338,23000.0
2014-08-06 14:30:00,33.3,33.34,33.23,33.26,40000.0,26.2417,26.2732,26.1865,26.2102,40000.0
2014-08-06 15:00:00,33.26,33.38,33.25,33.38,27600.0,26.2102,26.3048,26.2023,26.3048,27600.0
2014-08-06 15:30:00,33.38,33.43,33.34,33.36,84700.0,26.3048,26.3442,26.2732,26.289,84700.0
2014-08-07 09:30:00,33.53,33.57,33.37,33.45,20300.0,26.423,26.4545,26.2969,26.3599,20300.0
2014-08-07 10:00:00,33.43,33.55,33.36,33.4,14600.0,26.3442,26.4387,26.289,26.3205,14600.0
2014-08-07 10:30:00,33.4,33.47,33.27,33.33,22500.0,26.3205,26.3757,26.2181,26.2654,22500.0
2014-08-07 11:00:00,33.31,33.31,33.12,33.15,17500.0,26.2496,26.2496,26.0999,26.1235,17500.0
2014-08-07 11:30:00,33.15,33.16,33.04,33.09,28100.0,26.1235,26.1314,26.0368,26.0762,28100.0
2014-08-07 12:00:00,33.11,33.17,33.07,33.12,19800.0,26.092,26.1393,26.0605,26.0999,19800.0
2014-08-07 12:30:00,33.13,33.17,33.06,33.15,14200.0,26.1077,26.1393,26.0526,26.1235,14200.0
2014-08-07 13:00:00,33.14,33.29,33.14,33.26,15200.0,26.1156,26.2338,26.1156,26.2102,15200.0
2014-08-07 13:30:00,33.28,33.36,33.26,33.34,20300.0,26.2259,26.289,26.2102,26.2732,20300.0
2014-08-07 14:00:00,33.33,33.36,33.28,33.32,18600.0,26.2654,26.289,26.2259,26.2575,18600.0
2014-08-07 14:30:00,33.31,33.33,33.25,33.25,21600.0,26.2496,26.2654,26.2023,26.2023,21600.0
2014-08-07 15:00:00,33.25,33.27,33.16,33.21,28400.0,26.2023,26.2181,26.1314,26.1708,28400.0
2014-08-07 15:30:00,33.21,33.31,33.18,33.27,59300.0,26.1708,26.2496,26.1471,26.2181,59300.0
2014-08-08 09:30:00,33.4,33.45,33.16,33.39,40700.0,26.3205,26.3599,26.1314,26.3126,40700.0
2014-08-08 10:00:00,33.32,33.49,33.26,33.45,41700.0,26.2575,26.3914,26.2102,26.3599,41700.0
2014-08-08 10:30:00,33.42,33.56,33.42,33.48,22300.0,26.3363,26.4466,26.3363,26.3836,22300.0
2014-08-08 11:00:00,33.46,33.59,33.45,33.56,19800.0,26.3678,26.4702,26.3599,26.4466,19800.0
2014-08-08 11:30:00,33.55,33.57,33.45,33.49,16800.0,26.4387,26.4545,26.3599,26.3914,16800.0
2014-08-08 12:00:00,33.48,33.49,33.39,33.39,13500.0,26.3836,26.3914,26.3126,26.3126,13500.0
2014-08-08 12:30:00,33.39,33.39,33.2,33.2,37100.0,26.3126,26.3126,26.1629,26.1629,37100.0
2014-08-08 13:00:00,33.22,33.36,33.2,33.33,20400.0,26.1787,26.289,26.1629,26.2654,20400.0
2014-08-08 13:30:00,33.33,33.35,33.25,33.28,19300.0,26.2654,26.2811,26.2023,26.2259,19300.0
2014-08-08 14:00:00,33.28,33.3,33.24,33.24,25500.0,26.2259,26.2417,26.1944,26.1944,25500.0
2014-08-08 14:30:00,33.25,33.27,33.22,33.24,31500.0,26.2023,26.2181,26.1787,26.1944,31500.0
2014-08-08 15:00:00,33.23,33.27,33.21,33.26,30700.0,26.1865,26.2181,26.1708,26.2102,30700.0
2014-08-08 15:30:00,33.25,33.3,33.22,33.27,77300.0,26.2023,26.2417,26.1787,26.2181,77300.0
2014-08-11 09:30:00,33.41,33.43,33.19,33.37,29300.0,26.3284,26.3442,26.155,26.2969,29300.0
2014-08-11 10:00:00,33.35,33.45,33.33,33.35,24400.0,26.2811,26.3599,26.2654,26.2811,24400.0
2014-08-11 10:30:00,33.36,33.45,33.35,33.39,17600.0,26.289,26.3599,26.2811,26.3126,17600.0
2014-08-11 11:00:00,33.37,33.57,33.33,33.5,29100.0,26.2969,26.4545,26.2654,26.3993,29100.0
2014-08-11 11:30:00,33.5,33.54,33.47,33.52,25500.0,26.3993,26.4308,26.3757,26.4151,25500.0
2014-08-11 12:00:00,33.54,33.55,33.49,33.53,8800.0,26.4308,26.4387,26.3914,26.423,8800.0
2014-08-11 12:30:00,33.53,33.56,33.52,33.52,6200.0,26.423,26.4466,26.4151,26.4151,6200.0
2014-08-11 13:00:00,33.52,33.54,33.46,33.46,13400.0,26.4151,26.4308,26.3678,26.3678,13400.0
2014-08-11 13:30:00,33.46,33.51,33.4,33.43,15100.0,26.3678,26.4072,26.3205,26.3442,15100.0
2014-08-11 14:00:00,33.43,33.43,33.37,33.38,16800.0,26.3442,26.3442,26.2969,26.3048,16800.0
2014-08-11 14:30:00,33.37,33.4,33.35,33.36,10600.0,26.2969,26.3205,26.2811,26.289,10600.0
2014-08-11 15:00:00,33.36,33.4,33.35,33.37,10500.0,26.289,26.3205,26.2811,26.2969,10500.0
2014-08-11 15:30:00,33.37,33.4,33.34,33.38,45700.0,26.2969,26.3205,26.2732,26.3048,45700.0
2014-08-12 09:30:00,33.28,33.5,33.28,33.5,31200.0,26.2259,26.3993,26.2259,26.3993,31200.0
2014-08-12 10:00:00,33.48,33.53,33.43,33.46,15600.0,26.3836,26.423,26.3442,26.3678,15600.0
2014-08-12 10:30:00,33.47,33.47,33.33,33.38,9100.0,26.3757,26.3757,26.2654,26.3048,9100.0
2014-08-12 11:00:00,33.36,33.36,33.22,33.25,16400.0,26.289,26.289,26.1787,26.2023,16400.0
2014-08-12 11:30:00,33.25,33.28,33.22,33.24,12400.0,26.2023,26.2259,26.1787,26.1944,12400.0
2014-08-12 12:00:00,33.22,33.25,33.15,33.22,20300.0,26.1787,26.2023,26.1235,26.1787,20300.0
2014-08-12 12:30:00,33.22,33.23,33.16,33.2,46900.0,26.1787,26.1865,26.1314,26.1629,46900.0
2014-08-12 13:00:00,33.22,33.28,33.22,33.26,14400.0,26.1787,26.2259,26.1787,26.2102,14400.0
2014-08-12 13:30:00,33.27,33.27,33.19,33.21,21400.0,26.2181,26.2181,26.155,26.1708,21400.0
2014-08-12 14:00:00,33.2,33.23,33.09,33.11,28500.0,26.1629,26.1865,26.0762,26.092,28500.0
2014-08-12 14:30:00,33.1,33.17,33.08,33.17,20300.0,26.0841,26.1393,26.0683,26.1393,20300.0
2014-08-12 15:00:00,33.17,33.25,33.15,33.2,14300.0,26.1393,26.2023,26.1235,26.1629,14300.0
2014-08-12 15:30:00,33.21,33.29,33.2,33.27,35300.0,26.1708,26.2338,26.1629,26.2181,35300.0
2014-08-13 09:30:00,33.38,33.56,33.28,33.34,36800.0,26.3048,26.4466,26.2259,26.2732,36800.0
2014-08-13 10:00:00,33.35,33.53,33.35,33.48,7100.0,26.2811,26.423,26.2811,26.3836,7100.0
2014-08-13 10:30:00,33.5,33.65,33.45,33.63,34600.0,26.3993,26.5175,26.3599,26.5018,34600.0
2014-08-13 11:00:00,33.64,33.72,33.63,33.63,11200.0,26.5096,26.5727,26.5018,26.5018,11200.0
2014-08-13 11:30:00,33.63,33.67,33.58,33.58,11400.0,26.5018,26.5333,26.4624,26.4624,11400.0
2014-08-13 12:00:00,33.56,33.59,33.5,33.55,13100.0,26.4466,26.4702,26.3993,26.4387,13100.0
2014-08-13 12:30:00,33.55,33.61,33.52,33.55,21200.0,26.4387,26.486,26.4151,26.4387,21200.0
2014-08-13 13:00:00,33.51,33.53,33.51,33.52,8300.0,26.4072,26.423,26.4072,26.4151,8300.0
2014-08-13 13:30:00,33.51,33.53,33.48,33.48,7500.0,26.4072,26.423,26.3836,26.3836,7500.0
2014-08-13 14:00:00,33.48,33.52,33.46,33.52,32400.0,26.3836,26.4151,26.3678,26.4151,32400.0
2014-08-13 14:30:00,33.52,33.52,33.5,33.51,9900.0,26.4151,26.4151,26.3993,26.4072,9900.0
2014-08-13 15:00:00,33.52,33.53,33.5,33.52,24400.0,26.4151,26.423,26.3993,26.4151,24400.0
2014-08-13 15:30:00,33.52,33.59,33.51,33.58,59100.0,26.4151,26.4702,26.4072,26.4624,59100.0
2014-08-14 09:30:00,33.58,33.85,33.58,33.77,9800.0,26.4624,26.6751,26.4624,26.6121,9800.0
2014-08-14 10:00:00,33.78,33.83,33.69,33.77,22100.0,26.62,26.6594,26.549,26.6121,22100.0
2014-08-14 10:30:00,33.77,33.84,33.71,33.73,16200.0,26.6121,26.6673,26.5648,26.5806,16200.0
2014-08-14 11:00:00,33.73,33.82,33.73,33.77,29000.0,26.5806,26.6515,26.5806,26.6121,29000.0
2014-08-14 11:30:00,33.77,33.84,33.75,33.84,14900.0,26.6121,26.6673,26.5963,26.6673,14900.0
2014-08-14 12:00:00,33.84,33.86,33.82,33.86,6900.0,26.6673,26.683,26.6515,26.683,6900.0
2014-08-14 12:30:00,33.85,33.86,33.8,33.81,16900.0,26.6751,26.683,26.6357,26.6436,16900.0
2014-08-14 13:00:00,33.8,33.81,33.76,33.76,7200.0,26.6357,26.6436,26.6042,26.6042,7200.0
2014-08-14 13:30:00,33.74,33.77,33.67,33.7,11800.0,26.5884,26.6121,26.5333,26.5569,11800.0
2014-08-14 14:00:00,33.7,33.73,33.65,33.66,9500.0,26.5569,26.5806,26.5175,26.5254,9500.0
2014-08-14 14:30:00,33.66,33.67,33.61,33.63,13100.0,26.5254,26.5333,26.486,26.5018,13100.0
2014-08-14 15:00:00,33.63,33.66,33.62,33.62,9800.0,26.5018,26.5254,26.4939,26.4939,9800.0
2014-08-14 15:30:00,33.63,33.65,33.57,33.62,62800.0,26.5018,26.5175,26.4545,26.4939,62800.0
2014-08-15 09:30:00,33.73,33.79,33.65,33.74,15200.0,26.5806,26.6278,26.5175,26.5884,15200.0
2014-08-15 10:00:00,33.74,33.83,33.73,33.8,22700.0,26.5884,26.6594,26.5806,26.6357,22700.0
2014-08-15 10:30:00,33.8,33.87,33.38,33.5,45100.0,26.6357,26.6909,26.3048,26.3993,45100.0
2014-08-15 11:00:00,33.53,33.57,33.41,33.41,14300.0,26.423,26.4545,26.3284,26.3284,14300.0
2014-08-15 11:30:00,33.43,33.44,33.15,33.21,14600.0,26.3442,26.352,26.1235,26.1708,14600.0
2014-08-15 12:00:00,33.21,33.31,33.14,33.31,19000.0,26.1708,26.2496,26.1156,26.2496,19000.0
2014-08-15 12:30:00,33.31,33.31,33.24,33.24,13800.0,26.2496,26.2496,26.1944,26.1944,13800.0
2014-08-15 13:00:00,33.25,33.36,33.22,33.34,45500.0,26.2023,26.289,26.1787,26.2732,45500.0
2014-08-15 13:30:00,33.34,33.34,33.2,33.23,19400.0,26.2732,26.2732,26.1629,26.1865,19400.0
2014-08-15 14:00:00,33.23,33.4,33.2,33.38,31000.0,26.1865,26.3205,26.1629,26.3048,31000.0
2014-08-15 14:30:00,33.38,33.46,33.35,33.39,15400.0,26.3048,26.3678,26.2811,26.3126,15400.0
2014-08-15 15:00:00,33.4,33.41,33.34,33.38,16200.0,26.3205,26.3284,26.2732,26.3048,16200.0
2014-08-15 15:30:00,33.39,33.5,33.38,33.48,62000.0,26.3126,26.3993,26.3048,26.3836,62000.0
2014-08-18 09:30:00,33.79,33.96,33.67,33.95,9900.0,26.6278,26.7618,26.5333,26.7539,9900.0
2014-08-18 10:00:00,33.95,33.99,33.88,33.96,8600.0,26.7539,26.7855,26.6988,26.7618,8600.0
2014-08-18 10:30:00,33.96,34.12,33.96,34.09,16700.0,26.7618,26.8879,26.7618,26.8643,16700.0
2014-08-18 11:00:00,34.09,34.1,34.03,34.07,10900.0,26.8643,26.8721,26.817,26.8485,10900.0
2014-08-18 11:30:00,34.08,34.12,33.89,34.0,11500.0,26.8564,26.8879,26.7067,26.7933,11500.0
2014-08-18 12:00:00,34.02,34.04,33.99,34.0,11800.0,26.8091,26.8249,26.7855,26.7933,11800.0
2014-08-18 12:30:00,33.97,34.0,33.95,33.95,14800.0,26.7697,26.7933,26.7539,26.7539,14800.0
2014-08-18 13:00:00,33.96,33.98,33.92,33.96,8600.0,26.7618,26.7776,26.7303,26.7618,8600.0
2014-08-18 13:30:00,33.95,33.97,33.87,33.89,7800.0,26.7539,26.7697,26.6909,26.7067,7800.0
2014-08-18 14:00:00,33.88,33.88,33.84,33.84,13000.0,26.6988,26.6988,26.6673,26.6673,13000.0
2014-08-18 14:30:00,33.86,33.86,33.8,33.84,10300.0,26.683,26.683,26.6357,26.6673,10300.0
2014-08-18 15:00:00,33.84,33.86,33.8,33.81,23500.0,26.6673,26.683,26.6357,26.6436,23500.0
2014-08-18 15:30:00,33.81,33.95,33.8,33.95,70100.0,26.6436,26.7539,26.6357,26.7539,70100.0
2014-08-19 09:30:00,34.04,34.14,33.79,34.1,8700.0,26.8249,26.9037,26.6278,26.8721,8700.0
2014-08-19 10:00:00,34.13,34.17,34.03,34.04,35000.0,26.8958,26.9273,26.817,26.8249,35000.0
2014-08-19 10:30:00,34.06,34.14,34.01,34.11,22900.0,26.8406,26.9037,26.8012,26.88,22900.0
2014-08-19 11:00:00,34.11,34.11,33.98,34.01,12400.0,26.88,26.88,26.7776,26.8012,12400.0
2014-08-19 11:30:00,34.03,34.03,33.94,33.97,16000.0,26.817,26.817,26.7461,26.7697,16000.0
2014-08-19 12:00:00,33.96,34.01,33.95,34.01,11200.0,26.7618,26.8012,26.7539,26.8012,11200.0
2014-08-19 12:30:00,34.01,34.02,33.97,33.98,7800.0,26.8012,26.8091,26.7697,26.7776,7800.0
2014-08-19 13:00:00,33.98,34.01,33.9,33.91,9600.0,26.7776,26.8012,26.7145,26.7224,9600.0
2014-08-19 13:30:00,33.92,33.94,33.89,33.94,19800.0,26.7303,26.7461,26.7067,26.7461,19800.0
2014-08-19 14:00:00,33.94,33.98,33.92,33.95,31100.0,26.7461,26.7776,26.7303,26.7539,31100.0
2014-08-19 14:30:00,33.95,33.96,33.87,33.88,36000.0,26.7539,26.7618,26.6909,26.6988,36000.0
2014-08-19 15:00:00,33.88,33.88,33.84,33.85,33400.0,26.6988,26.6988,26.6673,26.6751,33400.0
2014-08-19 15:30:00,33.84,33.96,33.82,33.95,60100.0,26.6673,26.7618,26.6515,26.7539,60100.0
2014-08-20 09:30:00,33.94,33.95,33.79,33.91,16200.0,26.7461,26.7539,26.6278,26.7224,16200.0
2014-08-20 10:00:00,33.91,34.02,33.89,34.02,8000.0,26.7224,26.8091,26.7067,26.8091,8000.0
2014-08-20 10:30:00,34.01,34.05,33.95,34.02,41900.0,26.8012,26.8327,26.7539,26.8091,41900.0
2014-08-20 11:00:00,34.0,34.08,34.0,34.06,24700.0,26.7933,26.8564,26.7933,26.8406,24700.0
2014-08-20 11:30:00,34.05,34.06,33.97,33.97,8600.0,26.8327,26.8406,26.7697,26.7697,8600.0
2014-08-20 12:00:00,33.97,33.97,33.86,33.87,16900.0,26.7697,26.7697,26.683,26.6909,16900.0
2014-08-20 12:30:00,33.87,33.87,33.76,33.77,14500.0,26.6909,26.6909,26.6042,26.6121,14500.0
2014-08-20 13:00:00,33.77,33.81,33.75,33.79,13700.0,26.6121,26.6436,26.5963,26.6278,13700.0
2014-08-20 13:30:00,33.78,33.79,33.75,33.77,9500.0,26.62,26.6278,26.5963,26.6121,9500.0
2014-08-20 14:00:00,33.78,33.83,33.73,33.82,18100.0,26.62,26.6594,26.5806,26.6515,18100.0
2014-08-20 14:30:00,33.83,33.93,33.81,33.91,9100.0,26.6594,26.7382,26.6436,26.7224,9100.0
2014-08-20 15:00:00,33.92,34.03,33.92,34.01,23200.0,26.7303,26.817,26.7303,26.8012,23200.0
2014-08-20 15:30:00,34.0,34.07,33.98,33.99,63300.0,26.7933,26.8485,26.7776,26.7855,63300.0
2014-08-21 09:30:00,34.0,34.09,33.88,34.02,10000.0,26.7933,26.8643,26.6988,26.8091,10000.0
2014-08-21 10:00:00,34.03,34.09,33.85,34.05,13300.0,26.817,26.8643,26.6751,26.8327,13300.0
2014-08-21 10:30:00,34.05,34.27,34.05,34.27,36600.0,26.8327,27.0061,26.8327,27.0061,36600.0
2014-08-21 11:00:00,34.27,34.42,34.27,34.33,17000.0,27.0061,27.1243,27.0061,27.0534,17000.0
2014-08-21 11:30:00,34.32,34.4,34.3,34.35,27300.0,27.0455,27.1086,27.0297,27.0692,27300.0
2014-08-21 12:00:00,34.34,34.41,34.32,34.4,31300.0,27.0613,27.1164,27.0455,27.1086,31300.0
2014-08-21 12:30:00,34.41,34.58,34.41,34.53,108900.0,27.1164,27.2504,27.1164,27.211,108900.0
2014-08-21 13:00:00,34.54,34.59,34.5,34.57,24500.0,27.2189,27.2583,27.1874,27.2425,24500.0
2014-08-21 13:30:00,34.59,34.6,34.54,34.55,13000.0,27.2583,27.2662,27.2189,27.2268,13000.0
2014-08-21 14:00:00,34.55,34.57,34.51,34.56,11100.0,27.2268,27.2425,27.1952,27.2346,11100.0
2014-08-21 14:30:00,34.57,34.63,34.57,34.61,20400.0,27.2425,27.2898,27.2425,27.274,20400.0
2014-08-21 15:00:00,34.6,34.62,34.57,34.58,15200.0,27.2662,27.2819,27.2425,27.2504,15200.0
2014-08-21 15:30:00,34.57,34.57,34.47,34.48,44900.0,27.2425,27.2425,27.1637,27.1716,44900.0
2014-08-22 09:30:00,34.45,34.47,34.34,34.38,14500.0,27.148,27.1637,27.0613,27.0928,14500.0
2014-08-22 10:00:00,34.42,34.77,34.36,34.75,21100.0,27.1243,27.4001,27.077,27.3844,21100.0
2014-08-22 10:30:00,34.75,34.83,34.65,34.66,75200.0,27.3844,27.4474,27.3056,27.3134,75200.0
2014-08-22 11:00:00,34.66,34.79,34.61,34.78,101000.0,27.3134,27.4159,27.274,27.408,101000.0
2014-08-22 11:30:00,34.79,34.79,34.72,34.76,13400.0,27.4159,27.4159,27.3607,27.3922,13400.0
2014-08-22 12:00:00,34.77,34.83,34.75,34.83,14100.0,27.4001,27.4474,27.3844,27.4474,14100.0
2014-08-22 12:30:00,34.81,34.83,34.78,34.78,8200.0,27.4316,27.4474,27.408,27.408,8200.0
2014-08-22 13:00:00,34.78,34.81,34.77,34.81,8900.0,27.408,27.4316,27.4001,27.4316,8900.0
2014-08-22 13:30:00,34.81,34.82,34.77,34.8,17800.0,27.4316,27.4395,27.4001,27.4238,17800.0
2014-08-22 14:00:00,34.78,34.81,34.76,34.79,17300.0,27.408,27.4316,27.3922,27.4159,17300.0
2014-08-22 14:30:00,34.78,34.79,34.76,34.78,28600.0,27.408,27.4159,27.3922,27.408,28600.0
2014-08-22 15:00:00,34.78,34.82,34.77,34.79,26000.0,27.408,27.4395,27.4001,27.4159,26000.0
2014-08-22 15:30:00,34.79,34.79,34.65,34.65,95800.0,27.4159,27.4159,27.3056,27.3056,95800.0
2014-08-25 09:30:00,34.81,34.84,34.62,34.79,10500.0,27.4316,27.4553,27.2819,27.4159,10500.0
2014-08-25 10:00:00,34.79,34.94,34.76,34.89,12100.0,27.4159,27.5341,27.3922,27.4947,12100.0
2014-08-25 10:30:00,34.89,34.94,34.86,34.9,10400.0,27.4947,27.5341,27.4711,27.5026,10400.0
2014-08-25 11:00:00,34.9,34.97,34.88,34.9,7300.0,27.5026,27.5577,27.4868,27.5026,7300.0
2014-08-25 11:30:00,34.89,34.94,34.89,34.92,9800.0,27.4947,27.5341,27.4947,27.5183,9800.0
2014-08-25 12:00:00,34.89,34.89,34.75,34.75,7600.0,27.4947,27.4947,27.3844,27.3844,7600.0
2014-08-25 12:30:00,34.77,34.77,34.71,34.72,10600.0,27.4001,27.4001,27.3528,27.3607,10600.0
2014-08-25 13:00:00,34.71,34.85,34.7,34.83,29400.0,27.3528,27.4632,27.345,27.4474,29400.0
2014-08-25 13:30:00,34.85,34.97,34.83,34.93,21100.0,27.4632,27.5577,27.4474,27.5262,21100.0
2014-08-25 14:00:00,34.92,34.93,34.89,34.91,20100.0,27.5183,27.5262,27.4947,27.5105,20100.0
2014-08-25 14:30:00,34.91,34.91,34.82,34.87,30100.0,27.5105,27.5105,27.4395,27.4789,30100.0
2014-08-25 15:00:00,34.87,34.92,34.87,34.9,28400.0,27.4789,27.5183,27.4789,27.5026,28400.0
2014-08-25 15:30:00,34.9,34.94,34.84,34.88,68000.0,27.5026,27.5341,27.4553,27.4868,68000.0
2014-08-26 09:30:00,34.87,35.08,34.76,35.01,27100.0,27.4789,27.6444,27.3922,27.5893,27100.0
2014-08-26 10:00:00,35.01,35.09,35.0,35.04,12700.0,27.5893,27.6523,27.5814,27.6129,12700.0
2014-08-26 10:30:00,35.05,35.13,35.0,35.12,8500.0,27.6208,27.6838,27.5814,27.6759,8500.0
2014-08-26 11:00:00,35.11,35.18,35.09,35.17,17300.0,27.6681,27.7232,27.6523,27.7153,17300.0
2014-08-26 11:30:00,35.16,35.19,35.12,35.13,9000.0,27.7075,27.7311,27.6759,27.6838,9000.0
2014-08-26 12:00:00,35.11,35.19,35.1,35.13,22200.0,27.6681,27.7311,27.6602,27.6838,22200.0
2014-08-26 12:30:00,35.13,35.16,35.11,35.12,3900.0,27.6838,27.7075,27.6681,27.6759,3900.0
2014-08-26 13:00:00,35.11,35.16,35.09,35.16,15300.0,27.6681,27.7075,27.6523,27.7075,15300.0
2014-08-26 13:30:00,35.14,35.16,35.09,35.12,10800.0,27.6917,27.7075,27.6523,27.6759,10800.0
2014-08-26 14:00:00,35.13,35.14,35.09,35.11,18900.0,27.6838,27.6917,27.6523,27.6681,18900.0
2014-08-26 14:30:00,35.1,35.13,35.07,35.09,32700.0,27.6602,27.6838,27.6365,27.6523,32700.0
2014-08-26 15:00:00,35.07,35.08,35.04,35.05,10900.0,27.6365,27.6444,27.6129,27.6208,10900.0
2014-08-26 15:30:00,35.06,35.06,35.01,35.04,33000.0,27.6287,27.6287,27.5893,27.6129,33000.0
2014-08-27 09:30:00,35.11,35.21,35.05,35.05,31800.0,27.6681,27.7469,27.6208,27.6208,31800.0
2014-08-27 10:00:00,35.03,35.07,34.97,34.99,20800.0,27.605,27.6365,27.5577,27.5735,20800.0
2014-08-27 10:30:00,34.96,35.02,34.92,34.96,16600.0,27.5499,27.5971,27.5183,27.5499,16600.0
2014-08-27 11:00:00,34.96,35.01,34.94,34.98,16700.0,27.5499,27.5893,27.5341,27.5656,16700.0
2014-08-27 11:30:00,34.98,34.99,34.89,34.91,17900.0,27.5656,27.5735,27.4947,27.5105,17900.0
2014-08-27 12:00:00,34.92,35.0,34.92,35.0,10400.0,27.5183,27.5814,27.5183,27.5814,10400.0
2014-08-27 12:30:00,34.98,35.02,34.96,35.02,10800.0,27.5656,27.5971,27.5499,27.5971,10800.0
2014-08-27 13:00:00,35.02,35.03,34.91,34.91,7800.0,27.5971,27.605,27.5105,27.5105,7800.0
2014-08-27 13:30:00,34.9,34.9,34.82,34.82,8700.0,27.5026,27.5026,27.4395,27.4395,8700.0
2014-08-27 14:00:00,34.82,34.84,34.8,34.82,8700.0,27.4395,27.4553,27.4238,27.4395,8700.0
2014-08-27 14:30:00,34.82,34.84,34.73,34.73,13700.0,27.4395,27.4553,27.3686,27.3686,13700.0
2014-08-27 15:00:00,34.74,34.79,34.73,34.77,8100.0,27.3765,27.4159,27.3686,27.4001,8100.0
2014-08-27 15:30:00,34.77,34.82,34.74,34.77,34700.0,27.4001,27.4395,27.3765,27.4001,34700.0
2014-08-28 09:30:00,34.64,34.75,34.44,34.68,18400.0,27.2977,27.3844,27.1401,27.3292,18400.0
2014-08-28 10:00:00,34.66,34.68,34.53,34.63,12900.0,27.3134,27.3292,27.211,27.2898,12900.0
2014-08-28 10:30:00,34.62,34.72,34.59,34.68,30800.0,27.2819,27.3607,27.2583,27.3292,30800.0
2014-08-28 11:00:00,34.69,34.83,34.68,34.81,14400.0,27.3371,27.4474,27.3292,27.4316,14400.0
2014-08-28 11:30:00,34.81,34.88,34.81,34.83,8700.0,27.4316,27.4868,27.4316,27.4474,8700.0
2014-08-28 12:00:00,34.83,34.91,34.83,34.89,15400.0,27.4474,27.5105,27.4474,27.4947,15400.0
2014-08-28 12:30:00,34.88,34.88,34.84,34.86,3300.0,27.4868,27.4868,27.4553,27.4711,3300.0
2014-08-28 13:00:00,34.87,34.87,34.77,34.77,4600.0,27.4789,27.4789,27.4001,27.4001,4600.0
2014-08-28 13:30:00,34.79,34.79,34.74,34.74,5000.0,27.4159,27.4159,27.3765,27.3765,5000.0
2014-08-28 14:00:00,34.74,34.76,34.72,34.74,3600.0,27.3765,27.3922,27.3607,27.3765,3600.0
2014-08-28 14:30:00,34.73,34.74,34.7,34.7,4200.0,27.3686,27.3765,27.345,27.345,4200.0
2014-08-28 15:00:00,34.69,34.72,34.61,34.62,10600.0,27.3371,27.3607,27.274,27.2819,10600.0
2014-08-28 15:30:00,34.62,34.66,34.59,34.65,52200.0,27.2819,27.3134,27.2583,27.3056,52200.0
2014-08-29 09:30:00,34.82,34.88,34.72,34.77,9000.0,27.4395,27.4868,27.3607,27.4001,9000.0
2014-08-29 10:00:00,34.76,34.76,34.63,34.66,6700.0,27.3922,27.3922,27.2898,27.3134,6700.0
2014-08-29 10:30:00,34.67,34.76,34.66,34.75,8700.0,27.3213,27.3922,27.3134,27.3844,8700.0
2014-08-29 11:00:00,34.77,34.88,34.75,34.85,5800.0,27.4001,27.4868,27.3844,27.4632,5800.0
2014-08-29 11:30:00,34.83,34.88,34.83,34.86,3800.0,27.4474,27.4868,27.4474,27.4711,3800.0
2014-08-29 12:00:00,34.86,34.86,34.81,34.83,3400.0,27.4711,27.4711,27.4316,27.4474,3400.0
2014-08-29 12:30:00,34.82,34.85,34.81,34.83,4200.0,27.4395,27.4632,27.4316,27.4474,4200.0
2014-08-29 13:00:00,34.82,34.83,34.78,34.8,2000.0,27.4395,27.4474,27.408,27.4238,2000.0
2014-08-29 13:30:00,34.8,34.8,34.77,34.78,3100.0,27.4238,27.4238,27.4001,27.408,3100.0
2014-08-29 14:00:00,34.77,34.79,34.76,34.79,13000.0,27.4001,27.4159,27.3922,27.4159,13000.0
2014-08-29 14:30:00,34.78,34.79,34.75,34.75,11800.0,27.408,27.4159,27.3844,27.3844,11800.0
2014-08-29 15:00:00,34.75,34.78,34.72,34.72,19600.0,27.3844,27.408,27.3607,27.3607,19600.0
2014-08-29 15:30:00,34.72,34.85,34.72,34.84,56600.0,27.3607,27.4632,27.3607,27.4553,56600.0
2014-09-02 09:30:00,34.93,35.39,34.9,35.35,58600.0,27.5262,27.8887,27.5026,27.8572,58600.0
2014-09-02 10:00:00,35.36,35.49,35.34,35.47,45200.0,27.8651,27.9675,27.8493,27.9518,45200.0
2014-09-02 10:30:00,35.45,35.48,35.4,35.46,30700.0,27.936,27.9596,27.8966,27.9439,30700.0
2014-09-02 11:00:00,35.46,35.46,35.12,35.15,42000.0,27.9439,27.9439,27.6759,27.6996,42000.0
2014-09-02 11:30:00,35.15,35.27,35.15,35.15,43700.0,27.6996,27.7941,27.6996,27.6996,43700.0
2014-09-02 12:00:00,35.15,35.27,35.15,35.27,28700.0,27.6996,27.7941,27.6996,27.7941,28700.0
2014-09-02 12:30:00,35.27,35.27,35.2,35.25,34100.0,27.7941,27.7941,27.739,27.7784,34100.0
2014-09-02 13:00:00,35.25,35.31,35.17,35.18,27000.0,27.7784,27.8257,27.7153,27.7232,27000.0
2014-09-02 13:30:00,35.17,35.19,35.09,35.17,53000.0,27.7153,27.7311,27.6523,27.7153,53000.0
2014-09-02 14:00:00,35.19,35.23,35.16,35.2,31800.0,27.7311,27.7626,27.7075,27.739,31800.0
2014-09-02 14:30:00,35.2,35.22,35.16,35.17,41200.0,27.739,27.7547,27.7075,27.7153,41200.0
2014-09-02 15:00:00,35.16,35.19,35.13,35.19,38100.0,27.7075,27.7311,27.6838,27.7311,38100.0
2014-09-02 15:30:00,35.19,35.34,35.17,35.33,117600.0,27.7311,27.8493,27.7153,27.8414,117600.0
2014-09-03 09:30:00,35.38,35.52,35.31,35.43,22800.0,27.8808,27.9912,27.8257,27.9202,22800.0
2014-09-03 10:00:00,35.42,35.5,35.4,35.41,42500.0,27.9124,27.9754,27.8966,27.9045,42500.0
2014-09-03 10:30:00,35.43,35.43,35.25,35.26,11400.0,27.9202,27.9202,27.7784,27.7863,11400.0
2014-09-03 11:00:00,35.27,35.32,35.22,35.28,44900.0,27.7941,27.8335,27.7547,27.802,44900.0
2014-09-03 11:30:00,35.27,35.32,35.25,35.27,28800.0,27.7941,27.8335,27.7784,27.7941,28800.0
2014-09-03 12:00:00,35.28,35.29,35.26,35.28,12900.0,27.802,27.8099,27.7863,27.802,12900.0
2014-09-03 12:30:00,35.27,35.29,35.22,35.25,10600.0,27.7941,27.8099,27.7547,27.7784,10600.0
2014-09-03 13:00:00,35.26,35.3,35.26,35.28,4100.0,27.7863,27.8178,27.7863,27.802,4100.0
2014-09-03 13:30:00,35.28,35.3,35.25,35.3,11000.0,27.802,27.8178,27.7784,27.8178,11000.0
2014-09-03 14:00:00,35.32,35.32,35.23,35.26,22300.0,27.8335,27.8335,27.7626,27.7863,22300.0
2014-09-03 14:30:00,35.26,35.26,35.13,35.13,8900.0,27.7863,27.7863,27.6838,27.6838,8900.0
2014-09-03 15:00:00,35.12,35.19,35.09,35.17,13700.0,27.6759,27.7311,27.6523,27.7153,13700.0
2014-09-03 15:30:00,35.17,35.21,35.09,35.19,47100.0,27.7153,27.7469,27.6523,27.7311,47100.0
2014-09-04 09:30:00,35.23,35.55,35.05,35.55,41500.0,27.7626,28.0148,27.6208,28.0148,41500.0
2014-09-04 10:00:00,35.54,35.56,35.34,35.34,36500.0,28.0069,28.0227,27.8493,27.8493,36500.0
2014-09-04 10:30:00,35.35,35.36,35.27,35.3,31500.0,27.8572,27.8651,27.7941,27.8178,31500.0
2014-09-04 11:00:00,35.3,35.36,35.28,35.32,21200.0,27.8178,27.8651,27.802,27.8335,21200.0
2014-09-04 11:30:00,35.3,35.33,35.29,35.32,10000.0,27.8178,27.8414,27.8099,27.8335,10000.0
2014-09-04 12:00:00,35.33,35.33,35.23,35.25,11300.0,27.8414,27.8414,27.7626,27.7784,11300.0
2014-09-04 12:30:00,35.25,35.26,35.2,35.21,10400.0,27.7784,27.7863,27.739,27.7469,10400.0
2014-09-04 13:00:00,35.2,35.2,35.16,35.16,16700.0,27.739,27.739,27.7075,27.7075,16700.0
2014-09-04 13:30:00,35.17,35.3,35.16,35.21,41800.0,27.7153,27.8178,27.7075,27.7469,41800.0
2014-09-04 14:00:00,35.21,35.24,35.12,35.13,12000.0,27.7469,27.7705,27.6759,27.6838,12000.0
2014-09-04 14:30:00,35.12,35.12,35.02,35.02,18300.0,27.6759,27.6759,27.5971,27.5971,18300.0
2014-09-04 15:00:00,35.02,35.03,34.93,34.98,18300.0,27.5971,27.605,27.5262,27.5656,18300.0
2014-09-04 15:30:00,34.98,35.09,34.95,35.08,54300.0,27.5656,27.6523,27.542,27.6444,54300.0
2014-09-05 09:30:00,34.97,35.08,34.74,34.99,37500.0,27.5577,27.6444,27.3765,27.5735,37500.0
2014-09-05 10:00:00,34.95,34.95,34.78,34.84,10800.0,27.542,27.542,27.408,27.4553,10800.0
2014-09-05 10:30:00,34.86,34.9,34.77,34.86,15900.0,27.4711,27.5026,27.4001,27.4711,15900.0
2014-09-05 11:00:00,34.86,34.99,34.86,34.98,7500.0,27.4711,27.5735,27.4711,27.5656,7500.0
2014-09-05 11:30:00,35.0,35.03,34.93,35.02,6200.0,27.5814,27.605,27.5262,27.5971,6200.0
2014-09-05 12:00:00,35.03,35.06,35.02,35.05,5100.0,27.605,27.6287,27.5971,27.6208,5100.0
2014-09-05 12:30:00,35.06,35.08,35.02,35.04,8900.0,27.6287,27.6444,27.5971,27.6129,8900.0
2014-09-05 13:00:00,35.02,35.1,35.01,35.1,18400.0,27.5971,27.6602,27.5893,27.6602,18400.0
2014-09-05 13:30:00,35.11,35.11,35.07,35.1,9500.0,27.6681,27.6681,27.6365,27.6602,9500.0
2014-09-05 14:00:00,35.11,35.16,35.08,35.13,18200.0,27.6681,27.7075,27.6444,27.6838,18200.0
2014-09-05 14:30:00,35.14,35.27,35.13,35.27,12200.0,27.6917,27.7941,27.6838,27.7941,12200.0
2014-09-05 15:00:00,35.26,35.27,35.19,35.2,8100.0,27.7863,27.7941,27.7311,27.739,8100.0
2014-09-05 15:30:00,35.19,35.24,35.17,35.21,24800.0,27.7311,27.7705,27.7153,27.7469,24800.0
2014-09-08 09:30:00,35.14,35.3,35.13,35.29,8200.0,27.6917,27.8178,27.6838,27.8099,8200.0
2014-09-08 10:00:00,35.27,35.27,35.07,35.07,11500.0,27.7941,27.7941,27.6365,27.6365,11500.0
2014-09-08 10:30:00,35.06,35.14,34.98,35.14,5800.0,27.6287,27.6917,27.5656,27.6917,5800.0
2014-09-08 11:00:00,35.13,35.2,35.1,35.18,6400.0,27.6838,27.739,27.6602,27.7232,6400.0
2014-09-08 11:30:00,35.16,35.2,35.0,35.04,10700.0,27.7075,27.739,27.5814,27.6129,10700.0
2014-09-08 12:00:00,35.04,35.07,35.04,35.07,7600.0,27.6129,27.6365,27.6129,27.6365,7600.0
2014-09-08 12:30:00,35.08,35.1,35.06,35.06,3000.0,27.6444,27.6602,27.6287,27.6287,3000.0
2014-09-08 13:00:00,35.05,35.05,34.98,35.02,7600.0,27.6208,27.6208,27.5656,27.5971,7600.0
2014-09-08 13:30:00,35.01,35.04,35.0,35.04,11400.0,27.5893,27.6129,27.5814,27.6129,11400.0
2014-09-08 14:00:00,35.03,35.14,35.03,35.14,24300.0,27.605,27.6917,27.605,27.6917,24300.0
2014-09-08 14:30:00,35.14,35.24,35.14,35.22,14200.0,27.6917,27.7705,27.6917,27.7547,14200.0
2014-09-08 15:00:00,35.23,35.33,35.22,35.32,41700.0,27.7626,27.8414,27.7547,27.8335,41700.0
2014-09-08 15:30:00,35.33,35.36,35.3,35.36,48500.0,27.8414,27.8651,27.8178,27.8651,48500.0
2014-09-09 09:30:00,35.21,35.21,35.03,35.13,36200.0,27.7469,27.7469,27.605,27.6838,36200.0
2014-09-09 10:00:00,35.13,35.25,35.09,35.18,20500.0,27.6838,27.7784,27.6523,27.7232,20500.0
2014-09-09 10:30:00,35.16,35.23,35.11,35.12,13500.0,27.7075,27.7626,27.6681,27.6759,13500.0
2014-09-09 11:00:00,35.14,35.28,35.09,35.23,13100.0,27.6917,27.802,27.6523,27.7626,13100.0
2014-09-09 11:30:00,35.23,35.25,35.14,35.19,30800.0,27.7626,27.7784,27.6917,27.7311,30800.0
2014-09-09 12:00:00,35.18,35.24,35.16,35.2,7800.0,27.7232,27.7705,27.7075,27.739,7800.0
2014-09-09 12:30:00,35.21,35.22,35.06,35.07,4200.0,27.7469,27.7547,27.6287,27.6365,4200.0
2014-09-09 13:00:00,35.05,35.09,35.03,35.06,5600.0,27.6208,27.6523,27.605,27.6287,5600.0
2014-09-09 13:30:00,35.11,35.2,35.09,35.17,2700.0,27.6681,27.739,27.6523,27.7153,2700.0
2014-09-09 14:00:00,35.16,35.16,35.05,35.06,11300.0,27.7075,27.7075,27.6208,27.6287,11300.0
2014-09-09 14:30:00,35.06,35.13,35.05,35.1,11200.0,27.6287,27.6838,27.6208,27.6602,11200.0
2014-09-09 15:00:00,35.09,35.11,35.01,35.06,30400.0,27.6523,27.6681,27.5893,27.6287,30400.0
2014-09-09 15:30:00,35.06,35.06,34.99,34.99,35000.0,27.6287,27.6287,27.5735,27.5735,35000.0
2014-09-10 09:30:00,35.03,35.36,34.91,35.06,25600.0,27.605,27.8651,27.5105,27.6287,25600.0
2014-09-10 10:00:00,35.05,35.13,34.9,34.94,34600.0,27.6208,27.6838,27.5026,27.5341,34600.0
2014-09-10 10:30:00,34.94,34.98,34.84,34.96,35600.0,27.5341,27.5656,27.4553,27.5499,35600.0
2014-09-10 11:00:00,34.96,35.04,34.93,34.95,25500.0,27.5499,27.6129,27.5262,27.542,25500.0
2014-09-10 11:30:00,34.97,35.01,34.93,34.99,35400.0,27.5577,27.5893,27.5262,27.5735,35400.0
2014-09-10 12:00:00,35.0,35.15,34.99,35.15,35500.0,27.5814,27.6996,27.5735,27.6996,35500.0
2014-09-10 12:30:00,35.14,35.41,35.14,35.39,66100.0,27.6917,27.9045,27.6917,27.8887,66100.0
2014-09-10 13:00:00,35.38,35.6,35.37,35.53,36700.0,27.8808,28.0542,27.873,27.999,36700.0
2014-09-10 13:30:00,35.52,35.53,35.47,35.49,38400.0,27.9912,27.999,27.9518,27.9675,38400.0
2014-09-10 14:00:00,35.49,35.53,35.44,35.53,35000.0,27.9675,27.999,27.9281,27.999,35000.0
2014-09-10 14:30:00,35.53,35.53,35.42,35.45,25800.0,27.999,27.999,27.9124,27.936,25800.0
2014-09-10 15:00:00,35.44,35.51,35.42,35.44,32900.0,27.9281,27.9833,27.9124,27.9281,32900.0
2014-09-10 15:30:00,35.44,35.44,35.37,35.4,85100.0,27.9281,27.9281,27.873,27.8966,85100.0
2014-09-11 09:30:00,35.3,35.46,35.02,35.45,13300.0,27.8178,27.9439,27.5971,27.936,13300.0
2014-09-11 10:00:00,35.43,35.43,35.22,35.28,21900.0,27.9202,27.9202,27.7547,27.802,21900.0
2014-09-11 10:30:00,35.27,35.28,35.16,35.28,46800.0,27.7941,27.802,27.7075,27.802,46800.0
2014-09-11 11:00:00,35.26,35.32,35.25,35.28,9600.0,27.7863,27.8335,27.7784,27.802,9600.0
2014-09-11 11:30:00,35.3,35.37,35.3,35.36,14300.0,27.8178,27.873,27.8178,27.8651,14300.0
2014-09-11 12:00:00,35.36,35.4,35.31,35.4,17000.0,27.8651,27.8966,27.8257,27.8966,17000.0
2014-09-11 12:30:00,35.38,35.44,35.37,35.38,25600.0,27.8808,27.9281,27.873,27.8808,25600.0
2014-09-11 13:00:00,35.39,35.4,35.27,35.28,8400.0,27.8887,27.8966,27.7941,27.802,8400.0
2014-09-11 13:30:00,35.3,35.35,35.28,35.33,18200.0,27.8178,27.8572,27.802,27.8414,18200.0
2014-09-11 14:00:00,35.33,35.36,35.27,35.35,63800.0,27.8414,27.8651,27.7941,27.8572,63800.0
2014-09-11 14:30:00,35.34,35.38,35.34,35.35,55100.0,27.8493,27.8808,27.8493,27.8572,55100.0
2014-09-11 15:00:00,35.35,35.36,35.29,35.35,27700.0,27.8572,27.8651,27.8099,27.8572,27700.0
2014-09-11 15:30:00,35.34,35.37,35.3,35.34,72400.0,27.8493,27.873,27.8178,27.8493,72400.0
2014-09-12 09:30:00,35.35,35.5,35.25,35.42,21200.0,27.8572,27.9754,27.7784,27.9124,21200.0
2014-09-12 10:00:00,35.43,35.67,35.36,35.56,21800.0,27.9202,28.1094,27.8651,28.0227,21800.0
2014-09-12 10:30:00,35.56,35.63,35.5,35.59,31000.0,28.0227,28.0778,27.9754,28.0463,31000.0
2014-09-12 11:00:00,35.6,35.61,35.48,35.52,38900.0,28.0542,28.0621,27.9596,27.9912,38900.0
2014-09-12 11:30:00,35.5,35.57,35.4,35.45,9400.0,27.9754,28.0306,27.8966,27.936,9400.0
2014-09-12 12:00:00,35.44,35.47,35.39,35.44,15100.0,27.9281,27.9518,27.8887,27.9281,15100.0
2014-09-12 12:30:00,35.45,35.45,35.3,35.32,9500.0,27.936,27.936,27.8178,27.8335,9500.0
2014-09-12 13:00:00,35.33,35.36,35.26,35.34,14800.0,27.8414,27.8651,27.7863,27.8493,14800.0
2014-09-12 13:30:00,35.33,35.37,35.29,35.36,8500.0,27.8414,27.873,27.8099,27.8651,8500.0
2014-09-12 14:00:00,35.37,35.48,35.36,35.42,19800.0,27.873,27.9596,27.8651,27.9124,19800.0
2014-09-12 14:30:00,35.42,35.48,35.37,35.43,41000.0,27.9124,27.9596,27.873,27.9202,41000.0
2014-09-12 15:00:00,35.42,35.48,35.4,35.41,37100.0,27.9124,27.9596,27.8966,27.9045,37100.0
2014-09-12 15:30:00,35.42,35.47,35.41,35.42,65100.0,27.9124,27.9518,27.9045,27.9124,65100.0
2014-09-15 09:30:00,35.42,35.42,35.11,35.15,49300.0,27.9124,27.9124,27.6681,27.6996,49300.0
2014-09-15 10:00:00,35.15,35.22,35.1,35.2,15600.0,27.6996,27.7547,27.6602,27.739,15600.0
2014-09-15 10:30:00,35.24,35.24,35.06,35.15,14900.0,27.7705,27.7705,27.6287,27.6996,14900.0
2014-09-15 11:00:00,35.14,35.14,34.97,34.97,13200.0,27.6917,27.6917,27.5577,27.5577,13200.0
2014-09-15 11:30:00,34.98,35.05,34.97,35.05,9200.0,27.5656,27.6208,27.5577,27.6208,9200.0
2014-09-15 12:00:00,35.06,35.09,35.02,35.07,11800.0,27.6287,27.6523,27.5971,27.6365,11800.0
2014-09-15 12:30:00,35.07,35.15,35.07,35.15,11100.0,27.6365,27.6996,27.6365,27.6996,11100.0
2014-09-15 13:00:00,35.15,35.2,35.12,35.12,15700.0,27.6996,27.739,27.6759,27.6759,15700.0
2014-09-15 13:30:00,35.13,35.16,35.11,35.11,10800.0,27.6838,27.7075,27.6681,27.6681,10800.0
2014-09-15 14:00:00,35.09,35.17,35.06,35.15,24200.0,27.6523,27.7153,27.6287,27.6996,24200.0
2014-09-15 14:30:00,35.16,35.25,35.16,35.2,10800.0,27.7075,27.7784,27.7075,27.739,10800.0
2014-09-15 15:00:00,35.21,35.24,35.18,35.19,9600.0,27.7469,27.7705,27.7232,27.7311,9600.0
2014-09-15 15:30:00,35.19,35.19,35.08,35.15,51400.0,27.7311,27.7311,27.6444,27.6996,51400.0
2014-09-16 09:30:00,35.03,35.3,35.0,35.23,30600.0,27.605,27.8178,27.5814,27.7626,30600.0
2014-09-16 10:00:00,35.24,35.32,35.04,35.06,39500.0,27.7705,27.8335,27.6129,27.6287,39500.0
2014-09-16 10:30:00,35.05,35.12,34.78,34.81,57000.0,27.6208,27.6759,27.408,27.4316,57000.0
2014-09-16 11:00:00,34.81,34.89,34.67,34.89,38800.0,27.4316,27.4947,27.3213,27.4947,38800.0
2014-09-16 11:30:00,34.92,35.02,34.78,34.78,28900.0,27.5183,27.5971,27.408,27.408,28900.0
2014-09-16 12:00:00,34.8,34.92,34.75,34.92,22700.0,27.4238,27.5183,27.3844,27.5183,22700.0
2014-09-16 12:30:00,34.92,34.99,34.88,34.91,20900.0,27.5183,27.5735,27.4868,27.5105,20900.0
2014-09-16 13:00:00,34.92,34.93,34.82,34.82,30400.0,27.5183,27.5262,27.4395,27.4395,30400.0
2014-09-16 13:30:00,34.83,34.95,34.83,34.9,44300.0,27.4474,27.542,27.4474,27.5026,44300.0
2014-09-16 14:00:00,34.9,34.99,34.88,34.96,37100.0,27.5026,27.5735,27.4868,27.5499,37100.0
2014-09-16 14:30:00,34.97,35.0,34.9,34.93,44800.0,27.5577,27.5814,27.5026,27.5262,44800.0
2014-09-16 15:00:00,34.93,34.98,34.79,34.81,53500.0,27.5262,27.5656,27.4159,27.4316,53500.0
2014-09-16 15:30:00,34.81,34.83,34.7,34.7,131500.0,27.4316,27.4474,27.345,27.345,131500.0
2014-09-17 09:30:00,34.85,34.9,34.73,34.81,54900.0,27.4632,27.5026,27.3686,27.4316,54900.0
2014-09-17 10:00:00,34.83,34.91,34.81,34.88,18300.0,27.4474,27.5105,27.4316,27.4868,18300.0
2014-09-17 10:30:00,34.88,34.91,34.85,34.91,17300.0,27.4868,27.5105,27.4632,27.5105,17300.0
2014-09-17 11:00:00,34.9,34.9,34.79,34.83,11700.0,27.5026,27.5026,27.4159,27.4474,11700.0
2014-09-17 11:30:00,34.82,34.82,34.75,34.77,7800.0,27.4395,27.4395,27.3844,27.4001,7800.0
2014-09-17 12:00:00,34.78,34.81,34.71,34.74,10300.0,27.408,27.4316,27.3528,27.3765,10300.0
2014-09-17 12:30:00,34.72,34.76,34.67,34.67,18400.0,27.3607,27.3922,27.3213,27.3213,18400.0
2014-09-17 13:00:00,34.68,34.7,34.61,34.64,9800.0,27.3292,27.345,27.274,27.2977,9800.0
2014-09-17 13:30:00,34.64,34.73,34.63,34.73,13100.0,27.2977,27.3686,27.2898,27.3686,13100.0
2014-09-17 14:00:00,34.71,35.09,34.66,35.03,119900.0,27.3528,27.6523,27.3134,27.605,119900.0
2014-09-17 14:30:00,35.05,35.05,34.8,34.9,70600.0,27.6208,27.6208,27.4238,27.5026,70600.0
2014-09-17 15:00:00,34.9,35.01,34.86,34.9,25600.0,27.5026,27.5893,27.4711,27.5026,25600.0
2014-09-17 15:30:00,34.89,34.89,34.75,34.82,57100.0,27.4947,27.4947,27.3844,27.4395,57100.0
2014-09-18 09:30:00,34.96,35.39,34.96,35.26,64400.0,27.5499,27.8887,27.5499,27.7863,64400.0
2014-09-18 10:00:00,35.17,35.49,35.17,35.36,45700.0,27.7153,27.9675,27.7153,27.8651,45700.0
2014-09-18 10:30:00,35.38,35.49,35.3,35.35,76400.0,27.8808,27.9675,27.8178,27.8572,76400.0
2014-09-18 11:00:00,35.35,35.39,35.27,35.3,23400.0,27.8572,27.8887,27.7941,27.8178,23400.0
2014-09-18 11:30:00,35.3,35.33,35.25,35.32,14400.0,27.8178,27.8414,27.7784,27.8335,14400.0
2014-09-18 12:00:00,35.33,35.38,35.29,35.37,43700.0,27.8414,27.8808,27.8099,27.873,43700.0
2014-09-18 12:30:00,35.36,35.37,35.31,35.35,9800.0,27.8651,27.873,27.8257,27.8572,9800.0
2014-09-18 13:00:00,35.35,35.36,35.26,35.31,38900.0,27.8572,27.8651,27.7863,27.8257,38900.0
2014-09-18 13:30:00,35.31,35.32,35.24,35.27,31400.0,27.8257,27.8335,27.7705,27.7941,31400.0
2014-09-18 14:00:00,35.29,35.33,35.24,35.25,32200.0,27.8099,27.8414,27.7705,27.7784,32200.0
2014-09-18 14:30:00,35.25,35.3,35.24,35.25,27400.0,27.7784,27.8178,27.7705,27.7784,27400.0
2014-09-18 15:00:00,35.25,35.27,35.22,35.27,22000.0,27.7784,27.7941,27.7547,27.7941,22000.0
2014-09-18 15:30:00,35.27,35.28,35.23,35.25,99300.0,27.7941,27.802,27.7626,27.7784,99300.0
2014-09-19 09:30:00,35.25,35.36,35.21,35.36,181900.0,27.7784,27.8651,27.7469,27.8651,181900.0
2014-09-19 10:00:00,35.36,35.49,35.33,35.41,59100.0,27.8651,27.9675,27.8414,27.9045,59100.0
2014-09-19 10:30:00,35.43,35.44,35.36,35.4,33200.0,27.9202,27.9281,27.8651,27.8966,33200.0
2014-09-19 11:00:00,35.4,35.47,35.39,35.44,44300.0,27.8966,27.9518,27.8887,27.9281,44300.0
2014-09-19 11:30:00,35.43,35.45,35.32,35.36,37100.0,27.9202,27.936,27.8335,27.8651,37100.0
2014-09-19 12:00:00,35.37,35.37,35.25,35.33,36600.0,27.873,27.873,27.7784,27.8414,36600.0
2014-09-19 12:30:00,35.3,35.39,35.12,35.17,29400.0,27.8178,27.8887,27.6759,27.7153,29400.0
2014-09-19 13:00:00,35.17,35.18,35.04,35.12,20800.0,27.7153,27.7232,27.6129,27.6759,20800.0
2014-09-19 13:30:00,35.14,35.17,35.08,35.12,15200.0,27.6917,27.7153,27.6444,27.6759,15200.0
2014-09-19 14:00:00,35.12,35.13,35.06,35.08,24500.0,27.6759,27.6838,27.6287,27.6444,24500.0
2014-09-19 14:30:00,35.07,35.1,35.01,35.05,18200.0,27.6365,27.6602,27.5893,27.6208,18200.0
2014-09-19 15:00:00,35.05,35.06,34.96,34.96,24300.0,27.6208,27.6287,27.5499,27.5499,24300.0
2014-09-19 15:30:00,34.96,34.96,34.85,34.88,156400.0,27.5499,27.5499,27.4632,27.4868,156400.0
2014-09-22 09:30:00,34.71,35.01,34.69,34.82,40600.0,27.3528,27.5893,27.3371,27.4395,40600.0
2014-09-22 10:00:00,34.8,34.95,34.76,34.77,19200.0,27.4238,27.542,27.3922,27.4001,19200.0
2014-09-22 10:30:00,34.76,34.8,34.68,34.72,37600.0,27.3922,27.4238,27.3292,27.3607,37600.0
2014-09-22 11:00:00,34.71,34.73,34.57,34.72,16500.0,27.3528,27.3686,27.2425,27.3607,16500.0
2014-09-22 11:30:00,34.71,34.71,34.53,34.56,14700.0,27.3528,27.3528,27.211,27.2346,14700.0
2014-09-22 12:00:00,34.55,34.61,34.52,34.58,17800.0,27.2268,27.274,27.2031,27.2504,17800.0
2014-09-22 12:30:00,34.59,34.59,34.51,34.56,15800.0,27.2583,27.2583,27.1952,27.2346,15800.0
2014-09-22 13:00:00,34.55,34.57,34.47,34.57,7900.0,27.2268,27.2425,27.1637,27.2425,7900.0
2014-09-22 13:30:00,34.55,34.58,34.48,34.49,12800.0,27.2268,27.2504,27.1716,27.1795,12800.0
2014-09-22 14:00:00,34.49,34.51,34.44,34.46,17300.0,27.1795,27.1952,27.1401,27.1558,17300.0
2014-09-22 14:30:00,34.47,34.55,34.46,34.5,25600.0,27.1637,27.2268,27.1558,27.1874,25600.0
2014-09-22 15:00:00,34.51,34.54,34.45,34.48,28800.0,27.1952,27.2189,27.148,27.1716,28800.0
2014-09-22 15:30:00,34.48,34.54,34.43,34.44,70200.0,27.1716,27.2189,27.1322,27.1401,70200.0
2014-09-23 09:30:00,34.31,34.45,34.23,34.44,36000.0,27.0376,27.148,26.9746,27.1401,36000.0
2014-09-23 10:00:00,34.44,34.51,34.34,34.41,25600.0,27.1401,27.1952,27.0613,27.1164,25600.0
2014-09-23 10:30:00,34.38,34.43,34.33,34.34,15900.0,27.0928,27.1322,27.0534,27.0613,15900.0
2014-09-23 11:00:00,34.34,34.38,34.26,34.32,6900.0,27.0613,27.0928,26.9982,27.0455,6900.0
2014-09-23 11:30:00,34.32,34.39,34.32,34.37,8900.0,27.0455,27.1007,27.0455,27.0849,8900.0
2014-09-23 12:00:00,34.37,34.37,34.32,34.34,7900.0,27.0849,27.0849,27.0455,27.0613,7900.0
2014-09-23 12:30:00,34.35,34.38,34.31,34.33,5300.0,27.0692,27.0928,27.0376,27.0534,5300.0
2014-09-23 13:00:00,34.33,34.33,34.25,34.25,13000.0,27.0534,27.0534,26.9903,26.9903,13000.0
2014-09-23 13:30:00,34.25,34.27,34.16,34.17,19300.0,26.9903,27.0061,26.9194,26.9273,19300.0
2014-09-23 14:00:00,34.18,34.24,34.13,34.19,49500.0,26.9352,26.9825,26.8958,26.9431,49500.0
2014-09-23 14:30:00,34.2,34.22,34.09,34.13,23100.0,26.9509,26.9667,26.8643,26.8958,23100.0
2014-09-23 15:00:00,34.13,34.15,34.09,34.11,29700.0,26.8958,26.9115,26.8643,26.88,29700.0
2014-09-23 15:30:00,34.12,34.16,34.02,34.03,98400.0,26.8879,26.9194,26.8091,26.817,98400.0
2014-09-24 09:30:00,34.13,34.27,33.85,33.99,17600.0,26.8958,27.0061,26.6751,26.7855,17600.0
2014-09-24 10:00:00,33.95,34.0,33.81,33.89,19700.0,26.7539,26.7933,26.6436,26.7067,19700.0
2014-09-24 10:30:00,33.87,34.04,33.87,34.03,16600.0,26.6909,26.8249,26.6909,26.817,16600.0
2014-09-24 11:00:00,34.03,34.1,33.98,34.01,19900.0,26.817,26.8721,26.7776,26.8012,19900.0
2014-09-24 11:30:00,34.01,34.05,33.86,33.91,32000.0,26.8012,26.8327,26.683,26.7224,32000.0
2014-09-24 12:00:00,33.9,33.92,33.83,33.85,17800.0,26.7145,26.7303,26.6594,26.6751,17800.0
2014-09-24 12:30:00,33.84,33.9,33.8,33.8,22700.0,26.6673,26.7145,26.6357,26.6357,22700.0
2014-09-24 13:00:00,33.81,33.84,33.8,33.8,19100.0,26.6436,26.6673,26.6357,26.6357,19100.0
2014-09-24 13:30:00,33.8,33.95,33.8,33.95,30400.0,26.6357,26.7539,26.6357,26.7539,30400.0
2014-09-24 14:00:00,33.95,33.99,33.91,33.97,23000.0,26.7539,26.7855,26.7224,26.7697,23000.0
2014-09-24 14:30:00,33.99,34.08,33.96,34.07,15600.0,26.7855,26.8564,26.7618,26.8485,15600.0
2014-09-24 15:00:00,34.07,34.14,34.07,34.12,27100.0,26.8485,26.9037,26.8485,26.8879,27100.0
2014-09-24 15:30:00,34.11,34.14,34.08,34.12,80800.0,26.88,26.9037,26.8564,26.8879,80800.0
2014-09-25 09:30:00,34.02,34.16,33.74,33.77,18700.0,26.8091,26.9194,26.5884,26.6121,18700.0
2014-09-25 10:00:00,33.82,33.86,33.66,33.74,46700.0,26.6515,26.683,26.5254,26.5884,46700.0
2014-09-25 10:30:00,33.72,33.73,33.46,33.56,44900.0,26.5727,26.5806,26.3678,26.4466,44900.0
2014-09-25 11:00:00,33.57,33.68,33.53,33.65,33200.0,26.4545,26.5412,26.423,26.5175,33200.0
2014-09-25 11:30:00,33.64,33.75,33.6,33.72,29100.0,26.5096,26.5963,26.4781,26.5727,29100.0
2014-09-25 12:00:00,33.72,33.79,33.71,33.78,62400.0,26.5727,26.6278,26.5648,26.62,62400.0
2014-09-25 12:30:00,33.76,33.91,33.75,33.91,21300.0,26.6042,26.7224,26.5963,26.7224,21300.0
2014-09-25 13:00:00,33.92,33.93,33.85,33.89,18400.0,26.7303,26.7382,26.6751,26.7067,18400.0
2014-09-25 13:30:00,33.89,33.9,33.77,33.81,15000.0,26.7067,26.7145,26.6121,26.6436,15000.0
2014-09-25 14:00:00,33.8,33.84,33.74,33.83,45800.0,26.6357,26.6673,26.5884,26.6594,45800.0
2014-09-25 14:30:00,33.84,33.93,33.83,33.87,46000.0,26.6673,26.7382,26.6594,26.6909,46000.0
2014-09-25 15:00:00,33.87,33.93,33.85,33.89,35100.0,26.6909,26.7382,26.6751,26.7067,35100.0
2014-09-25 15:30:00,33.9,33.91,33.77,33.77,96400.0,26.7145,26.7224,26.6121,26.6121,96400.0
2014-09-26 09:30:00,33.85,33.9,33.57,33.85,21900.0,26.6751,26.7145,26.4545,26.6751,21900.0
2014-09-26 10:00:00,33.89,33.98,33.79,33.9,26400.0,26.7067,26.7776,26.6278,26.7145,26400.0
2014-09-26 10:30:00,33.9,33.94,33.84,33.9,17700.0,26.7145,26.7461,26.6673,26.7145,17700.0
2014-09-26 11:00:00,33.91,33.99,33.88,33.91,17500.0,26.7224,26.7855,26.6988,26.7224,17500.0
2014-09-26 11:30:00,33.89,33.89,33.83,33.83,10700.0,26.7067,26.7067,26.6594,26.6594,10700.0
2014-09-26 12:00:00,33.81,33.84,33.74,33.82,12700.0,26.6436,26.6673,26.5884,26.6515,12700.0
2014-09-26 12:30:00,33.81,33.82,33.73,33.74,18500.0,26.6436,26.6515,26.5806,26.5884,18500.0
2014-09-26 13:00:00,33.75,33.76,33.71,33.71,6900.0,26.5963,26.6042,26.5648,26.5648,6900.0
2014-09-26 13:30:00,33.7,33.75,33.7,33.75,6200.0,26.5569,26.5963,26.5569,26.5963,6200.0
2014-09-26 14:00:00,33.74,33.91,33.74,33.91,24800.0,26.5884,26.7224,26.5884,26.7224,24800.0
2014-09-26 14:30:00,33.91,34.04,33.9,34.0,37800.0,26.7224,26.8249,26.7145,26.7933,37800.0
2014-09-26 15:00:00,34.0,34.01,33.97,34.0,19800.0,26.7933,26.8012,26.7697,26.7933,19800.0
2014-09-26 15:30:00,34.0,34.05,33.95,34.05,78000.0,26.7933,26.8327,26.7539,26.8327,78000.0
2014-09-29 09:30:00,33.66,34.01,33.66,33.87,17000.0,26.5254,26.8012,26.5254,26.6909,17000.0
2014-09-29 10:00:00,33.86,34.13,33.84,33.93,72000.0,26.683,26.8958,26.6673,26.7382,72000.0
2014-09-29 10:30:00,33.94,33.95,33.85,33.87,14600.0,26.7461,26.7539,26.6751,26.6909,14600.0
2014-09-29 11:00:00,33.88,34.03,33.86,33.99,16800.0,26.6988,26.817,26.683,26.7855,16800.0
2014-09-29 11:30:00,34.0,34.01,33.93,34.0,7900.0,26.7933,26.8012,26.7382,26.7933,7900.0
2014-09-29 12:00:00,34.0,34.01,33.87,33.89,12900.0,26.7933,26.8012,26.6909,26.7067,12900.0
2014-09-29 12:30:00,33.89,33.9,33.81,33.88,14900.0,26.7067,26.7145,26.6436,26.6988,14900.0
2014-09-29 13:00:00,33.88,33.95,33.86,33.95,13900.0,26.6988,26.7539,26.683,26.7539,13900.0
2014-09-29 13:30:00,33.95,34.03,33.95,34.03,107200.0,26.7539,26.817,26.7539,26.817,107200.0
2014-09-29 14:00:00,34.03,34.08,34.01,34.03,38300.0,26.817,26.8564,26.8012,26.817,38300.0
2014-09-29 14:30:00,34.04,34.09,34.01,34.03,40500.0,26.8249,26.8643,26.8012,26.817,40500.0
2014-09-29 15:00:00,34.02,34.06,33.97,34.04,63700.0,26.8091,26.8406,26.7697,26.8249,63700.0
2014-09-29 15:30:00,34.05,34.1,33.92,34.04,90100.0,26.8327,26.8721,26.7303,26.8249,90100.0
2014-09-30 09:30:00,34.0,34.21,33.98,34.03,75100.0,26.7933,26.9588,26.7776,26.817,75100.0
2014-09-30 10:00:00,34.01,34.21,33.99,34.16,69900.0,26.8012,26.9588,26.7855,26.9194,69900.0
2014-09-30 10:30:00,34.14,34.3,34.11,34.23,55200.0,26.9037,27.0297,26.88,26.9746,55200.0
2014-09-30 11:00:00,34.22,34.28,34.19,34.25,28200.0,26.9667,27.014,26.9431,26.9903,28200.0
2014-09-30 11:30:00,34.25,34.25,34.17,34.2,18000.0,26.9903,26.9903,26.9273,26.9509,18000.0
2014-09-30 12:00:00,34.2,34.2,34.1,34.15,82700.0,26.9509,26.9509,26.8721,26.9115,82700.0
2014-09-30 12:30:00,34.15,34.17,34.09,34.13,73500.0,26.9115,26.9273,26.8643,26.8958,73500.0
2014-09-30 13:00:00,34.14,34.16,34.05,34.09,27500.0,26.9037,26.9194,26.8327,26.8643,27500.0
2014-09-30 13:30:00,34.1,34.14,34.09,34.09,94200.0,26.8721,26.9037,26.8643,26.8643,94200.0
2014-09-30 14:00:00,34.08,34.11,34.01,34.03,74200.0,26.8564,26.88,26.8012,26.817,74200.0
2014-09-30 14:30:00,34.04,34.06,33.94,33.97,39700.0,26.8249,26.8406,26.7461,26.7697,39700.0
2014-09-30 15:00:00,33.97,34.15,33.95,34.13,67400.0,26.7697,26.9115,26.7539,26.8958,67400.0
2014-09-30 15:30:00,34.13,34.17,33.98,33.98,94800.0,26.8958,26.9273,26.7776,26.7776,94800.0
2014-10-01 09:30:00,33.84,33.93,33.64,33.81,98700.0,26.6673,26.7382,26.5096,26.6436,98700.0
2014-10-01 10:00:00,33.78,34.2,33.78,34.09,97200.0,26.62,26.9509,26.62,26.8643,97200.0
2014-10-01 10:30:00,34.09,34.12,33.95,34.12,57000.0,26.8643,26.8879,26.7539,26.8879,57000.0
2014-10-01 11:00:00,34.14,34.18,34.07,34.08,61700.0,26.9037,26.9352,26.8485,26.8564,61700.0
2014-10-01 11:30:00,34.07,34.07,33.96,34.04,99100.0,26.8485,26.8485,26.7618,26.8249,99100.0
2014-10-01 12:00:00,34.04,34.05,33.93,33.95,42700.0,26.8249,26.8327,26.7382,26.7539,42700.0
2014-10-01 12:30:00,33.96,33.96,33.73,33.8,172000.0,26.7618,26.7618,26.5806,26.6357,172000.0
2014-10-01 13:00:00,33.8,33.83,33.7,33.82,83800.0,26.6357,26.6594,26.5569,26.6515,83800.0
2014-10-01 13:30:00,33.82,33.83,33.64,33.64,92300.0,26.6515,26.6594,26.5096,26.5096,92300.0
2014-10-01 14:00:00,33.65,33.66,33.59,33.62,58700.0,26.5175,26.5254,26.4702,26.4939,58700.0
2014-10-01 14:30:00,33.62,33.64,33.54,33.54,100600.0,26.4939,26.5096,26.4308,26.4308,100600.0
2014-10-01 15:00:00,33.54,33.55,33.45,33.52,122500.0,26.4308,26.4387,26.3599,26.4151,122500.0
2014-10-01 15:30:00,33.52,33.71,33.52,33.66,212600.0,26.4151,26.5648,26.4151,26.5254,212600.0
2014-10-02 09:30:00,33.64,33.86,33.5,33.72,32600.0,26.5096,26.683,26.3993,26.5727,32600.0
2014-10-02 10:00:00,33.71,33.72,33.63,33.7,21200.0,26.5648,26.5727,26.5018,26.5569,21200.0
2014-10-02 10:30:00,33.7,33.7,33.47,33.49,32400.0,26.5569,26.5569,26.3757,26.3914,32400.0
2014-10-02 11:00:00,33.47,33.47,33.36,33.38,41600.0,26.3757,26.3757,26.289,26.3048,41600.0
2014-10-02 11:30:00,33.39,33.45,33.3,33.44,39300.0,26.3126,26.3599,26.2417,26.352,39300.0
2014-10-02 12:00:00,33.45,33.55,33.42,33.53,14700.0,26.3599,26.4387,26.3363,26.423,14700.0
2014-10-02 12:30:00,33.54,33.76,33.5,33.75,32900.0,26.4308,26.6042,26.3993,26.5963,32900.0
2014-10-02 13:00:00,33.75,33.83,33.68,33.81,26100.0,26.5963,26.6594,26.5412,26.6436,26100.0
2014-10-02 13:30:00,33.83,33.84,33.73,33.77,32600.0,26.6594,26.6673,26.5806,26.6121,32600.0
2014-10-02 14:00:00,33.78,33.94,33.77,33.9,34600.0,26.62,26.7461,26.6121,26.7145,34600.0
2014-10-02 14:30:00,33.9,34.01,33.86,34.01,48800.0,26.7145,26.8012,26.683,26.8012,48800.0
2014-10-02 15:00:00,34.01,34.02,33.91,33.94,56000.0,26.8012,26.8091,26.7224,26.7461,56000.0
2014-10-02 15:30:00,33.93,33.93,33.82,33.86,53200.0,26.7382,26.7382,26.6515,26.683,53200.0
2014-10-03 09:30:00,34.04,34.34,33.97,34.22,49200.0,26.8249,27.0613,26.7697,26.9667,49200.0
2014-10-03 10:00:00,34.24,34.34,34.21,34.26,38400.0,26.9825,27.0613,26.9588,26.9982,38400.0
2014-10-03 10:30:00,34.27,34.39,34.21,34.38,66700.0,27.0061,27.1007,26.9588,27.0928,66700.0
2014-10-03 11:00:00,34.38,34.46,34.33,34.36,16900.0,27.0928,27.1558,27.0534,27.077,16900.0
2014-10-03 11:30:00,34.4,34.4,34.26,34.29,13800.0,27.1086,27.1086,26.9982,27.0219,13800.0
2014-10-03 12:00:00,34.28,34.28,34.2,34.22,18600.0,27.014,27.014,26.9509,26.9667,18600.0
2014-10-03 12:30:00,34.22,34.32,34.21,34.27,31100.0,26.9667,27.0455,26.9588,27.0061,31100.0
2014-10-03 13:00:00,34.27,34.34,34.26,34.34,17700.0,27.0061,27.0613,26.9982,27.0613,17700.0
2014-10-03 13:30:00,34.33,34.33,34.27,34.32,13000.0,27.0534,27.0534,27.0061,27.0455,13000.0
2014-10-03 14:00:00,34.31,34.38,34.31,34.35,20300.0,27.0376,27.0928,27.0376,27.0692,20300.0
2014-10-03 14:30:00,34.34,34.38,34.31,34.31,23700.0,27.0613,27.0928,27.0376,27.0376,23700.0
2014-10-03 15:00:00,34.31,34.35,34.24,34.25,21700.0,27.0376,27.0692,26.9825,26.9903,21700.0
2014-10-03 15:30:00,34.25,34.29,34.21,34.23,63700.0,26.9903,27.0219,26.9588,26.9746,63700.0
2014-10-06 09:30:00,34.31,34.43,34.07,34.07,24800.0,27.0376,27.1322,26.8485,26.8485,24800.0
2014-10-06 10:00:00,34.1,34.12,33.81,33.87,32400.0,26.8721,26.8879,26.6436,26.6909,32400.0
2014-10-06 10:30:00,33.88,34.05,33.87,33.96,15800.0,26.6988,26.8327,26.6909,26.7618,15800.0
2014-10-06 11:00:00,33.95,34.08,33.95,33.99,16900.0,26.7539,26.8564,26.7539,26.7855,16900.0
2014-10-06 11:30:00,34.0,34.01,33.87,33.94,10600.0,26.7933,26.8012,26.6909,26.7461,10600.0
2014-10-06 12:00:00,33.93,34.03,33.93,33.99,7800.0,26.7382,26.817,26.7382,26.7855,7800.0
2014-10-06 12:30:00,34.02,34.04,33.95,33.99,26000.0,26.8091,26.8249,26.7539,26.7855,26000.0
2014-10-06 13:00:00,33.98,34.03,33.95,34.02,9700.0,26.7776,26.817,26.7539,26.8091,9700.0
2014-10-06 13:30:00,34.04,34.06,34.01,34.04,8600.0,26.8249,26.8406,26.8012,26.8249,8600.0
2014-10-06 14:00:00,34.03,34.09,34.0,34.08,11600.0,26.817,26.8643,26.7933,26.8564,11600.0
2014-10-06 14:30:00,34.09,34.11,34.04,34.04,16100.0,26.8643,26.88,26.8249,26.8249,16100.0
2014-10-06 15:00:00,34.05,34.07,33.93,33.99,23500.0,26.8327,26.8485,26.7382,26.7855,23500.0
2014-10-06 15:30:00,33.99,34.0,33.84,33.85,47700.0,26.7855,26.7933,26.6673,26.6751,47700.0
2014-10-07 09:30:00,33.62,33.72,33.39,33.54,29200.0,26.4939,26.5727,26.3126,26.4308,29200.0
2014-10-07 10:00:00,33.59,33.67,33.54,33.6,23500.0,26.4702,26.5333,26.4308,26.4781,23500.0
2014-10-07 10:30:00,33.64,33.73,33.59,33.6,19800.0,26.5096,26.5806,26.4702,26.4781,19800.0
2014-10-07 11:00:00,33.58,33.6,33.49,33.51,28300.0,26.4624,26.4781,26.3914,26.4072,28300.0
2014-10-07 11:30:00,33.5,33.64,33.49,33.58,14800.0,26.3993,26.5096,26.3914,26.4624,14800.0
2014-10-07 12:00:00,33.58,33.66,33.57,33.63,15700.0,26.4624,26.5254,26.4545,26.5018,15700.0
2014-10-07 12:30:00,33.65,33.67,33.57,33.61,11200.0,26.5175,26.5333,26.4545,26.486,11200.0
2014-10-07 13:00:00,33.61,33.66,33.55,33.64,11200.0,26.486,26.5254,26.4387,26.5096,11200.0
2014-10-07 13:30:00,33.64,33.65,33.56,33.62,15700.0,26.5096,26.5175,26.4466,26.4939,15700.0
2014-10-07 14:00:00,33.62,33.64,33.56,33.58,26300.0,26.4939,26.5096,26.4466,26.4624,26300.0
2014-10-07 14:30:00,33.58,33.58,33.5,33.51,27700.0,26.4624,26.4624,26.3993,26.4072,27700.0
2014-10-07 15:00:00,33.5,33.51,33.43,33.46,59800.0,26.3993,26.4072,26.3442,26.3678,59800.0
2014-10-07 15:30:00,33.46,33.47,33.25,33.25,88800.0,26.3678,26.3757,26.2023,26.2023,88800.0
2014-10-08 09:30:00,33.3,33.49,33.23,33.36,15800.0,26.2417,26.3914,26.1865,26.289,15800.0
2014-10-08 10:00:00,33.36,33.46,33.26,33.35,15800.0,26.289,26.3678,26.2102,26.2811,15800.0
2014-10-08 10:30:00,33.38,33.39,33.18,33.18,13300.0,26.3048,26.3126,26.1471,26.1471,13300.0
2014-10-08 11:00:00,33.19,33.34,33.1,33.34,19400.0,26.155,26.2732,26.0841,26.2732,19400.0
2014-10-08 11:30:00,33.32,33.35,33.21,33.26,13100.0,26.2575,26.2811,26.1708,26.2102,13100.0
2014-10-08 12:00:00,33.27,33.34,33.24,33.24,8000.0,26.2181,26.2732,26.1944,26.1944,8000.0
2014-10-08 12:30:00,33.24,33.3,33.16,33.16,40100.0,26.1944,26.2417,26.1314,26.1314,40100.0
2014-10-08 13:00:00,33.16,33.25,33.14,33.2,14800.0,26.1314,26.2023,26.1156,26.1629,14800.0
2014-10-08 13:30:00,33.2,33.41,33.2,33.41,18800.0,26.1629,26.3284,26.1629,26.3284,18800.0
2014-10-08 14:00:00,33.43,33.54,33.39,33.52,33400.0,26.3442,26.4308,26.3126,26.4151,33400.0
2014-10-08 14:30:00,33.54,33.59,33.5,33.54,51100.0,26.4308,26.4702,26.3993,26.4308,51100.0
2014-10-08 15:00:00,33.54,33.73,33.54,33.72,28600.0,26.4308,26.5806,26.4308,26.5727,28600.0
2014-10-08 15:30:00,33.7,33.77,33.68,33.75,49700.0,26.5569,26.6121,26.5412,26.5963,49700.0
2014-10-09 09:30:00,33.5,33.56,33.1,33.13,69000.0,26.3993,26.4466,26.0841,26.1077,69000.0
2014-10-09 10:00:00,33.13,33.25,33.11,33.13,26300.0,26.1077,26.2023,26.092,26.1077,26300.0
2014-10-09 10:30:00,33.13,33.13,32.97,33.08,32000.0,26.1077,26.1077,25.9817,26.0683,32000.0
2014-10-09 11:00:00,33.06,33.19,33.0,33.15,39900.0,26.0526,26.155,26.0053,26.1235,39900.0
2014-10-09 11:30:00,33.15,33.18,32.84,32.92,56500.0,26.1235,26.1471,25.8792,25.9423,56500.0
2014-10-09 12:00:00,32.91,32.96,32.87,32.9,24000.0,25.9344,25.9738,25.9029,25.9265,24000.0
2014-10-09 12:30:00,32.88,32.99,32.88,32.98,28800.0,25.9107,25.9974,25.9107,25.9895,28800.0
2014-10-09 13:00:00,32.97,33.02,32.87,32.98,13200.0,25.9817,26.0211,25.9029,25.9895,13200.0
2014-10-09 13:30:00,32.99,33.08,32.89,32.92,27400.0,25.9974,26.0683,25.9186,25.9423,27400.0
2014-10-09 14:00:00,32.9,32.9,32.76,32.76,36600.0,25.9265,25.9265,25.8162,25.8162,36600.0
2014-10-09 14:30:00,32.77,32.87,32.76,32.83,39000.0,25.824,25.9029,25.8162,25.8713,39000.0
2014-10-09 15:00:00,32.82,32.85,32.74,32.77,118000.0,25.8635,25.8871,25.8004,25.824,118000.0
2014-10-09 15:30:00,32.78,32.9,32.67,32.69,90000.0,25.8319,25.9265,25.7452,25.761,90000.0
2014-10-10 09:30:00,32.75,32.88,32.51,32.84,57500.0,25.8083,25.9107,25.6192,25.8792,57500.0
2014-10-10 10:00:00,32.79,32.82,32.38,32.38,70300.0,25.8398,25.8635,25.5167,25.5167,70300.0
2014-10-10 10:30:00,32.38,32.57,32.34,32.38,67400.0,25.5167,25.6664,25.4852,25.5167,67400.0
2014-10-10 11:00:00,32.39,32.43,32.27,32.33,56500.0,25.5246,25.5561,25.43,25.4773,56500.0
2014-10-10 11:30:00,32.34,32.5,32.28,32.41,63300.0,25.4852,25.6113,25.4379,25.5404,63300.0
2014-10-10 12:00:00,32.43,32.62,32.42,32.58,40300.0,25.5561,25.7058,25.5482,25.6743,40300.0
2014-10-10 12:30:00,32.58,32.69,32.51,32.57,43900.0,25.6743,25.761,25.6192,25.6664,43900.0
2014-10-10 13:00:00,32.54,32.6,32.39,32.41,29700.0,25.6428,25.6901,25.5246,25.5404,29700.0
2014-10-10 13:30:00,32.43,32.53,32.41,32.47,70400.0,25.5561,25.6349,25.5404,25.5876,70400.0
2014-10-10 14:00:00,32.44,32.5,32.43,32.47,30800.0,25.564,25.6113,25.5561,25.5876,30800.0
2014-10-10 14:30:00,32.45,32.46,32.37,32.37,63700.0,25.5719,25.5798,25.5088,25.5088,63700.0
2014-10-10 15:00:00,32.38,32.39,32.28,32.39,52700.0,25.5167,25.5246,25.4379,25.5246,52700.0
2014-10-10 15:30:00,32.4,32.4,32.25,32.25,174700.0,25.5325,25.5325,25.4143,25.4143,174700.0
2014-10-13 09:30:00,32.24,32.5,32.08,32.39,42000.0,25.4064,25.6113,25.2803,25.5246,42000.0
2014-10-13 10:00:00,32.38,32.5,32.33,32.35,22600.0,25.5167,25.6113,25.4773,25.4931,22600.0
2014-10-13 10:30:00,32.32,32.41,32.21,32.34,22500.0,25.4694,25.5404,25.3827,25.4852,22500.0
2014-10-13 11:00:00,32.35,32.4,32.12,32.21,26300.0,25.4931,25.5325,25.3118,25.3827,26300.0
2014-10-13 11:30:00,32.23,32.3,32.17,32.24,16300.0,25.3985,25.4537,25.3512,25.4064,16300.0
2014-10-13 12:00:00,32.25,32.31,32.23,32.31,21000.0,25.4143,25.4616,25.3985,25.4616,21000.0
2014-10-13 12:30:00,32.32,32.44,32.31,32.42,11000.0,25.4694,25.564,25.4616,25.5482,11000.0
2014-10-13 13:00:00,32.44,32.48,32.38,32.42,17200.0,25.564,25.5955,25.5167,25.5482,17200.0
2014-10-13 13:30:00,32.43,32.43,32.27,32.29,15900.0,25.5561,25.5561,25.43,25.4458,15900.0
2014-10-13 14:00:00,32.29,32.34,32.25,32.34,24500.0,25.4458,25.4852,25.4143,25.4852,24500.0
2014-10-13 14:30:00,32.34,32.39,32.31,32.36,25100.0,25.4852,25.5246,25.4616,25.501,25100.0
2014-10-13 15:00:00,32.37,32.4,32.28,32.3,26200.0,25.5088,25.5325,25.4379,25.4537,26200.0
2014-10-13 15:30:00,32.3,32.3,32.07,32.07,136700.0,25.4537,25.4537,25.2724,25.2724,136700.0
2014-10-14 09:30:00,32.09,32.5,32.02,32.49,56400.0,25.2882,25.6113,25.233,25.6034,56400.0
2014-10-14 10:00:00,32.49,32.55,32.26,32.26,58400.0,25.6034,25.6507,25.4221,25.4221,58400.0
2014-10-14 10:30:00,32.28,32.31,32.21,32.26,17200.0,25.4379,25.4616,25.3827,25.4221,17200.0
2014-10-14 11:00:00,32.28,32.38,32.23,32.33,21300.0,25.4379,25.5167,25.3985,25.4773,21300.0
2014-10-14 11:30:00,32.34,32.41,32.33,32.35,25300.0,25.4852,25.5404,25.4773,25.4931,25300.0
2014-10-14 12:00:00,32.4,32.56,32.38,32.49,15600.0,25.5325,25.6586,25.5167,25.6034,15600.0
2014-10-14 12:30:00,32.49,32.49,32.33,32.41,18800.0,25.6034,25.6034,25.4773,25.5404,18800.0
2014-10-14 13:00:00,32.43,32.48,32.37,32.37,18500.0,25.5561,25.5955,25.5088,25.5088,18500.0
2014-10-14 13:30:00,32.38,32.39,32.28,32.35,15900.0,25.5167,25.5246,25.4379,25.4931,15900.0
2014-10-14 14:00:00,32.35,32.39,32.29,32.36,32700.0,25.4931,25.5246,25.4458,25.501,32700.0
2014-10-14 14:30:00,32.36,32.42,32.28,32.36,81600.0,25.501,25.5482,25.4379,25.501,81600.0
2014-10-14 15:00:00,32.38,32.41,32.19,32.24,47100.0,25.5167,25.5404,25.367,25.4064,47100.0
2014-10-14 15:30:00,32.25,32.34,32.21,32.27,96900.0,25.4143,25.4852,25.3827,25.43,96900.0
2014-10-15 09:30:00,31.72,32.15,30.99,31.51,63500.0,24.9966,25.3355,24.4213,24.8311,63500.0
2014-10-15 10:00:00,31.58,31.73,31.49,31.57,42100.0,24.8863,25.0045,24.8154,24.8784,42100.0
2014-10-15 10:30:00,31.56,31.61,31.48,31.56,58600.0,24.8705,24.9099,24.8075,24.8705,58600.0
2014-10-15 11:00:00,31.56,31.57,31.37,31.37,27300.0,24.8705,24.8784,24.7208,24.7208,27300.0
2014-10-15 11:30:00,31.37,31.43,31.19,31.25,33700.0,24.7208,24.7681,24.5789,24.6262,33700.0
2014-10-15 12:00:00,31.24,31.28,31.17,31.2,30300.0,24.6183,24.6499,24.5632,24.5868,30300.0
2014-10-15 12:30:00,31.18,31.2,31.05,31.12,44800.0,24.5711,24.5868,24.4686,24.5238,44800.0
2014-10-15 13:00:00,31.13,31.24,31.09,31.1,40000.0,24.5317,24.6183,24.5001,24.508,40000.0
2014-10-15 13:30:00,31.11,31.35,31.11,31.32,36400.0,24.5159,24.705,24.5159,24.6814,36400.0
2014-10-15 14:00:00,31.3,31.4,31.25,31.36,54200.0,24.6656,24.7444,24.6262,24.7129,54200.0
2014-10-15 14:30:00,31.38,31.5,31.36,31.47,71000.0,24.7287,24.8232,24.7129,24.7996,71000.0
2014-10-15 15:00:00,31.48,31.64,31.44,31.64,88300.0,24.8075,24.9336,24.776,24.9336,88300.0
2014-10-15 15:30:00,31.63,31.93,31.63,31.64,194900.0,24.9257,25.1621,24.9257,24.9336,194900.0
2014-10-16 09:30:00,30.9,31.51,30.5,31.35,68700.0,24.3504,24.8311,24.0352,24.705,68700.0
2014-10-16 10:00:00,31.35,31.52,31.2,31.3,98600.0,24.705,24.839,24.5868,24.6656,98600.0
2014-10-16 10:30:00,31.31,31.72,31.3,31.57,48100.0,24.6735,24.9966,24.6656,24.8784,48100.0
2014-10-16 11:00:00,31.54,31.77,31.5,31.77,72300.0,24.8548,25.036,24.8232,25.036,72300.0
2014-10-16 11:30:00,31.78,31.85,31.49,31.52,43800.0,25.0439,25.0991,24.8154,24.839,43800.0
2014-10-16 12:00:00,31.51,31.64,31.46,31.62,33900.0,24.8311,24.9336,24.7917,24.9178,33900.0
2014-10-16 12:30:00,31.63,31.78,31.6,31.73,55300.0,24.9257,25.0439,24.902,25.0045,55300.0
2014-10-16 13:00:00,31.74,31.97,31.74,31.94,39900.0,25.0124,25.1936,25.0124,25.17,39900.0
2014-10-16 13:30:00,31.93,31.96,31.85,31.86,34800.0,25.1621,25.1857,25.0991,25.1069,34800.0
2014-10-16 14:00:00,31.86,31.95,31.78,31.79,87900.0,25.1069,25.1779,25.0439,25.0518,87900.0
2014-10-16 14:30:00,31.8,31.85,31.75,31.83,124400.0,25.0597,25.0991,25.0202,25.0833,124400.0
2014-10-16 15:00:00,31.82,31.97,31.78,31.92,95200.0,25.0754,25.1936,25.0439,25.1542,95200.0
2014-10-16 15:30:00,31.92,32.18,31.83,32.13,323200.0,25.1542,25.3591,25.0833,25.3197,323200.0
2014-10-17 09:30:00,32.38,32.38,32.19,32.3,36500.0,25.5167,25.5167,25.367,25.4537,36500.0
2014-10-17 10:00:00,32.33,32.59,32.32,32.55,44400.0,25.4773,25.6822,25.4694,25.6507,44400.0
2014-10-17 10:30:00,32.57,32.66,32.43,32.46,32500.0,25.6664,25.7374,25.5561,25.5798,32500.0
2014-10-17 11:00:00,32.47,32.54,32.36,32.54,36600.0,25.5876,25.6428,25.501,25.6428,36600.0
2014-10-17 11:30:00,32.53,32.6,32.49,32.52,12800.0,25.6349,25.6901,25.6034,25.627,12800.0
2014-10-17 12:00:00,32.53,32.55,32.35,32.39,18300.0,25.6349,25.6507,25.4931,25.5246,18300.0
2014-10-17 12:30:00,32.4,32.51,32.29,32.3,24700.0,25.5325,25.6192,25.4458,25.4537,24700.0
2014-10-17 13:00:00,32.32,32.34,32.21,32.27,13700.0,25.4694,25.4852,25.3827,25.43,13700.0
2014-10-17 13:30:00,32.24,32.25,32.11,32.14,12700.0,25.4064,25.4143,25.3039,25.3276,12700.0
2014-10-17 14:00:00,32.13,32.13,32.02,32.06,28700.0,25.3197,25.3197,25.233,25.2645,28700.0
2014-10-17 14:30:00,32.06,32.15,32.06,32.15,25400.0,25.2645,25.3355,25.2645,25.3355,25400.0
2014-10-17 15:00:00,32.15,32.21,32.09,32.18,35000.0,25.3355,25.3827,25.2882,25.3591,35000.0
2014-10-17 15:30:00,32.19,32.25,32.16,32.21,68700.0,25.367,25.4143,25.3433,25.3827,68700.0
2014-10-20 09:30:00,32.02,32.18,31.99,32.09,36000.0,25.233,25.3591,25.2094,25.2882,36000.0
2014-10-20 10:00:00,32.09,32.14,32.01,32.09,29200.0,25.2882,25.3276,25.2251,25.2882,29200.0
2014-10-20 10:30:00,32.1,32.2,32.08,32.14,55900.0,25.2961,25.3749,25.2803,25.3276,55900.0
2014-10-20 11:00:00,32.14,32.22,32.1,32.14,44100.0,25.3276,25.3906,25.2961,25.3276,44100.0
2014-10-20 11:30:00,32.13,32.21,32.13,32.16,21900.0,25.3197,25.3827,25.3197,25.3433,21900.0
2014-10-20 12:00:00,32.16,32.2,32.1,32.11,32900.0,25.3433,25.3749,25.2961,25.3039,32900.0
2014-10-20 12:30:00,32.11,32.16,32.09,32.12,34000.0,25.3039,25.3433,25.2882,25.3118,34000.0
2014-10-20 13:00:00,32.13,32.19,32.1,32.16,25500.0,25.3197,25.367,25.2961,25.3433,25500.0
2014-10-20 13:30:00,32.16,32.23,32.14,32.23,25300.0,25.3433,25.3985,25.3276,25.3985,25300.0
2014-10-20 14:00:00,32.23,32.31,32.2,32.21,44200.0,25.3985,25.4616,25.3749,25.3827,44200.0
2014-10-20 14:30:00,32.2,32.23,32.14,32.16,39800.0,25.3749,25.3985,25.3276,25.3433,39800.0
2014-10-20 15:00:00,32.17,32.21,32.15,32.16,53500.0,25.3512,25.3827,25.3355,25.3433,53500.0
2014-10-20 15:30:00,32.15,32.27,32.15,32.2,200000.0,25.3355,25.43,25.3355,25.3749,200000.0
2014-10-21 09:30:00,33.22,34.11,33.21,33.74,125900.0,26.1787,26.88,26.1708,26.5884,125900.0
2014-10-21 10:00:00,33.74,34.15,33.71,34.05,118300.0,26.5884,26.9115,26.5648,26.8327,118300.0
2014-10-21 10:30:00,34.06,34.13,33.9,33.96,92800.0,26.8406,26.8958,26.7145,26.7618,92800.0
2014-10-21 11:00:00,33.97,34.07,33.82,34.07,86500.0,26.7697,26.8485,26.6515,26.8485,86500.0
2014-10-21 11:30:00,34.08,34.09,33.93,33.97,53600.0,26.8564,26.8643,26.7382,26.7697,53600.0
2014-10-21 12:00:00,33.97,34.07,33.93,34.05,80200.0,26.7697,26.8485,26.7382,26.8327,80200.0
2014-10-21 12:30:00,34.06,34.25,34.03,34.22,64400.0,26.8406,26.9903,26.817,26.9667,64400.0
2014-10-21 13:00:00,34.22,34.26,34.07,34.08,65400.0,26.9667,26.9982,26.8485,26.8564,65400.0
2014-10-21 13:30:00,34.08,34.09,33.95,34.04,89700.0,26.8564,26.8643,26.7539,26.8249,89700.0
2014-10-21 14:00:00,34.03,34.11,33.96,33.97,73600.0,26.817,26.88,26.7618,26.7697,73600.0
2014-10-21 14:30:00,33.97,34.21,33.96,34.21,90300.0,26.7697,26.9588,26.7618,26.9588,90300.0
2014-10-21 15:00:00,34.21,34.26,34.13,34.25,77800.0,26.9588,26.9982,26.8958,26.9903,77800.0
2014-10-21 15:30:00,34.26,34.33,34.0,34.04,370000.0,26.9982,27.0534,26.7933,26.8249,370000.0
2014-10-22 09:30:00,34.71,34.75,34.38,34.53,136000.0,27.3528,27.3844,27.0928,27.211,136000.0
2014-10-22 10:00:00,34.55,34.75,34.55,34.72,73800.0,27.2268,27.3844,27.2268,27.3607,73800.0
2014-10-22 10:30:00,34.69,34.76,34.55,34.65,70700.0,27.3371,27.3922,27.2268,27.3056,70700.0
2014-10-22 11:00:00,34.66,34.85,34.66,34.82,43200.0,27.3134,27.4632,27.3134,27.4395,43200.0
2014-10-22 11:30:00,34.82,34.85,34.8,34.81,28100.0,27.4395,27.4632,27.4238,27.4316,28100.0
2014-10-22 12:00:00,34.81,34.82,34.66,34.69,37300.0,27.4316,27.4395,27.3134,27.3371,37300.0
2014-10-22 12:30:00,34.69,34.7,34.49,34.56,43600.0,27.3371,27.345,27.1795,27.2346,43600.0
2014-10-22 13:00:00,34.56,34.58,34.45,34.45,37300.0,27.2346,27.2504,27.148,27.148,37300.0
2014-10-22 13:30:00,34.45,34.46,34.39,34.4,48700.0,27.148,27.1558,27.1007,27.1086,48700.0
2014-10-22 14:00:00,34.41,34.43,34.31,34.35,51900.0,27.1164,27.1322,27.0376,27.0692,51900.0
2014-10-22 14:30:00,34.33,34.38,34.31,34.37,49800.0,27.0534,27.0928,27.0376,27.0849,49800.0
2014-10-22 15:00:00,34.36,34.45,34.34,34.39,55400.0,27.077,27.148,27.0613,27.1007,55400.0
2014-10-22 15:30:00,34.4,34.4,34.21,34.23,154600.0,27.1086,27.1086,26.9588,26.9746,154600.0
2014-10-23 09:30:00,34.65,34.75,34.54,34.57,53900.0,27.3056,27.3844,27.2189,27.2425,53900.0
2014-10-23 10:00:00,34.57,34.81,34.57,34.75,44800.0,27.2425,27.4316,27.2425,27.3844,44800.0
2014-10-23 10:30:00,34.76,34.88,34.7,34.87,112800.0,27.3922,27.4868,27.345,27.4789,112800.0
2014-10-23 11:00:00,34.87,34.95,34.81,34.81,47200.0,27.4789,27.542,27.4316,27.4316,47200.0
2014-10-23 11:30:00,34.79,34.83,34.74,34.8,68200.0,27.4159,27.4474,27.3765,27.4238,68200.0
2014-10-23 12:00:00,34.8,34.85,34.79,34.81,34700.0,27.4238,27.4632,27.4159,27.4316,34700.0
2014-10-23 12:30:00,34.81,34.86,34.79,34.83,53200.0,27.4316,27.4711,27.4159,27.4474,53200.0
2014-10-23 13:00:00,34.81,34.96,34.81,34.96,20600.0,27.4316,27.5499,27.4316,27.5499,20600.0
2014-10-23 13:30:00,34.96,35.03,34.95,34.98,47000.0,27.5499,27.605,27.542,27.5656,47000.0
2014-10-23 14:00:00,34.97,35.1,34.97,35.04,56700.0,27.5577,27.6602,27.5577,27.6129,56700.0
2014-10-23 14:30:00,35.04,35.04,34.93,34.97,140800.0,27.6129,27.6129,27.5262,27.5577,140800.0
2014-10-23 15:00:00,34.95,34.96,34.7,34.73,100300.0,27.542,27.5499,27.345,27.3686,100300.0
2014-10-23 15:30:00,34.73,34.85,34.7,34.77,213800.0,27.3686,27.4632,27.345,27.4001,213800.0
2014-10-24 09:30:00,34.88,35.06,34.74,34.84,45600.0,27.4868,27.6287,27.3765,27.4553,45600.0
2014-10-24 10:00:00,34.84,34.94,34.77,34.8,28300.0,27.4553,27.5341,27.4001,27.4238,28300.0
2014-10-24 10:30:00,34.83,34.83,34.66,34.71,126000.0,27.4474,27.4474,27.3134,27.3528,126000.0
2014-10-24 11:00:00,34.71,34.72,34.66,34.66,22400.0,27.3528,27.3607,27.3134,27.3134,22400.0
2014-10-24 11:30:00,34.66,34.71,34.62,34.64,35200.0,27.3134,27.3528,27.2819,27.2977,35200.0
2014-10-24 12:00:00,34.64,34.67,34.61,34.63,9500.0,27.2977,27.3213,27.274,27.2898,9500.0
2014-10-24 12:30:00,34.64,34.65,34.6,34.61,8100.0,27.2977,27.3056,27.2662,27.274,8100.0
2014-10-24 13:00:00,34.61,34.67,34.61,34.62,10500.0,27.274,27.3213,27.274,27.2819,10500.0
2014-10-24 13:30:00,34.63,34.66,34.62,34.64,5100.0,27.2898,27.3134,27.2819,27.2977,5100.0
2014-10-24 14:00:00,34.65,34.72,34.65,34.7,10700.0,27.3056,27.3607,27.3056,27.345,10700.0
2014-10-24 14:30:00,34.71,34.73,34.69,34.7,14100.0,27.3528,27.3686,27.3371,27.345,14100.0
2014-10-24 15:00:00,34.71,34.76,34.68,34.71,28800.0,27.3528,27.3922,27.3292,27.3528,28800.0
2014-10-24 15:30:00,34.72,34.77,34.68,34.73,66100.0,27.3607,27.4001,27.3292,27.3686,66100.0
2014-10-27 09:30:00,34.5,34.83,34.4,34.45,30400.0,27.1874,27.4474,27.1086,27.148,30400.0
2014-10-27 10:00:00,34.44,34.57,34.38,34.5,15300.0,27.1401,27.2425,27.0928,27.1874,15300.0
2014-10-27 10:30:00,34.48,34.57,34.41,34.55,13300.0,27.1716,27.2425,27.1164,27.2268,13300.0
2014-10-27 11:00:00,34.56,34.65,34.53,34.64,13900.0,27.2346,27.3056,27.211,27.2977,13900.0
2014-10-27 11:30:00,34.64,34.65,34.6,34.63,17600.0,27.2977,27.3056,27.2662,27.2898,17600.0
2014-10-27 12:00:00,34.64,34.74,34.64,34.72,13100.0,27.2977,27.3765,27.2977,27.3607,13100.0
2014-10-27 12:30:00,34.69,34.79,34.69,34.77,8300.0,27.3371,27.4159,27.3371,27.4001,8300.0
2014-10-27 13:00:00,34.77,34.84,34.75,34.75,14100.0,27.4001,27.4553,27.3844,27.3844,14100.0
2014-10-27 13:30:00,34.77,34.81,34.75,34.8,12700.0,27.4001,27.4316,27.3844,27.4238,12700.0
2014-10-27 14:00:00,34.79,34.83,34.78,34.81,17400.0,27.4159,27.4474,27.408,27.4316,17400.0
2014-10-27 14:30:00,34.79,34.83,34.76,34.77,17600.0,27.4159,27.4474,27.3922,27.4001,17600.0
2014-10-27 15:00:00,34.77,34.8,34.76,34.78,31900.0,27.4001,27.4238,27.3922,27.408,31900.0
2014-10-27 15:30:00,34.79,34.93,34.76,34.91,77100.0,27.4159,27.5262,27.3922,27.5105,77100.0
2014-10-28 09:30:00,35.0,35.2,34.93,35.12,36200.0,27.5814,27.739,27.5262,27.6759,36200.0
2014-10-28 10:00:00,35.13,35.34,35.11,35.16,59900.0,27.6838,27.8493,27.6681,27.7075,59900.0
2014-10-28 10:30:00,35.16,35.16,35.03,35.07,20900.0,27.7075,27.7075,27.605,27.6365,20900.0
2014-10-28 11:00:00,35.06,35.2,35.01,35.2,57000.0,27.6287,27.739,27.5893,27.739,57000.0
2014-10-28 11:30:00,35.2,35.22,34.97,34.97,162400.0,27.739,27.7547,27.5577,27.5577,162400.0
2014-10-28 12:00:00,34.98,35.15,34.97,35.15,96900.0,27.5656,27.6996,27.5577,27.6996,96900.0
2014-10-28 12:30:00,35.16,35.25,35.16,35.22,60600.0,27.7075,27.7784,27.7075,27.7547,60600.0
2014-10-28 13:00:00,35.22,35.33,35.22,35.3,13600.0,27.7547,27.8414,27.7547,27.8178,13600.0
2014-10-28 13:30:00,35.29,35.43,35.28,35.4,29400.0,27.8099,27.9202,27.802,27.8966,29400.0
2014-10-28 14:00:00,35.39,35.43,35.35,35.41,44700.0,27.8887,27.9202,27.8572,27.9045,44700.0
2014-10-28 14:30:00,35.41,35.44,35.38,35.38,27200.0,27.9045,27.9281,27.8808,27.8808,27200.0
2014-10-28 15:00:00,35.39,35.64,35.38,35.62,74600.0,27.8887,28.0857,27.8808,28.07,74600.0
2014-10-28 15:30:00,35.63,35.7,35.58,35.69,101000.0,28.0778,28.133,28.0384,28.1251,101000.0
2014-10-29 09:30:00,35.77,35.77,35.37,35.75,41300.0,28.1882,28.1882,27.873,28.1724,41300.0
2014-10-29 10:00:00,35.77,35.77,35.43,35.48,20400.0,28.1882,28.1882,27.9202,27.9596,20400.0
2014-10-29 10:30:00,35.48,35.49,35.36,35.39,19900.0,27.9596,27.9675,27.8651,27.8887,19900.0
2014-10-29 11:00:00,35.4,35.45,35.38,35.43,30600.0,27.8966,27.936,27.8808,27.9202,30600.0
2014-10-29 11:30:00,35.44,35.52,35.41,35.52,44500.0,27.9281,27.9912,27.9045,27.9912,44500.0
2014-10-29 12:00:00,35.51,35.52,35.44,35.45,15900.0,27.9833,27.9912,27.9281,27.936,15900.0
2014-10-29 12:30:00,35.45,35.48,35.4,35.46,19700.0,27.936,27.9596,27.8966,27.9439,19700.0
2014-10-29 13:00:00,35.46,35.62,35.45,35.61,24100.0,27.9439,28.07,27.936,28.0621,24100.0
2014-10-29 13:30:00,35.61,35.71,35.57,35.66,20000.0,28.0621,28.1409,28.0306,28.1015,20000.0
2014-10-29 14:00:00,35.66,35.95,35.59,35.95,116400.0,28.1015,28.33,28.0463,28.33,116400.0
2014-10-29 14:30:00,35.95,36.03,35.88,36.01,61700.0,28.33,28.3931,28.2749,28.3773,61700.0
2014-10-29 15:00:00,36.0,36.04,35.91,36.04,73400.0,28.3694,28.4009,28.2985,28.4009,73400.0
2014-10-29 15:30:00,36.02,36.22,36.01,36.18,182300.0,28.3852,28.5428,28.3773,28.5113,182300.0
2014-10-30 09:30:00,35.97,36.15,35.57,35.81,21500.0,28.4883,28.6308,28.1715,28.3616,21500.0
2014-10-30 10:00:00,35.77,35.79,35.67,35.73,33700.0,28.3299,28.3457,28.2507,28.2982,33700.0
2014-10-30 10:30:00,35.73,35.75,35.61,35.69,32700.0,28.2982,28.314,28.2032,28.2665,32700.0
2014-10-30 11:00:00,35.7,35.76,35.63,35.63,12200.0,28.2744,28.322,28.219,28.219,12200.0
2014-10-30 11:30:00,35.62,35.66,35.58,35.65,16300.0,28.2111,28.2428,28.1794,28.2348,16300.0
2014-10-30 12:00:00,35.66,35.66,35.55,35.63,21900.0,28.2428,28.2428,28.1556,28.219,21900.0
2014-10-30 12:30:00,35.63,35.68,35.62,35.64,21900.0,28.219,28.2586,28.2111,28.2269,21900.0
2014-10-30 13:00:00,35.64,35.74,35.61,35.72,20200.0,28.2269,28.3061,28.2032,28.2903,20200.0
2014-10-30 13:30:00,35.73,35.8,35.7,35.77,18400.0,28.2982,28.3536,28.2744,28.3299,18400.0
2014-10-30 14:00:00,35.77,35.96,35.77,35.9,25100.0,28.3299,28.4804,28.3299,28.4328,25100.0
2014-10-30 14:30:00,35.89,35.91,35.66,35.69,39500.0,28.4249,28.4408,28.2428,28.2665,39500.0
2014-10-30 15:00:00,35.69,35.76,35.69,35.7,43200.0,28.2665,28.322,28.2665,28.2744,43200.0
2014-10-30 15:30:00,35.71,35.81,35.7,35.81,89800.0,28.2824,28.3616,28.2744,28.3616,89800.0
2014-10-31 09:30:00,36.0,36.16,35.82,35.96,28300.0,28.512,28.6388,28.3695,28.4804,28300.0
2014-10-31 10:00:00,35.97,36.29,35.97,36.25,47900.0,28.4883,28.7417,28.4883,28.71,47900.0
2014-10-31 10:30:00,36.26,36.42,36.25,36.42,36900.0,28.718,28.8447,28.71,28.8447,36900.0
2014-10-31 11:00:00,36.39,36.42,36.34,36.42,18700.0,28.8209,28.8447,28.7813,28.8447,18700.0
2014-10-31 11:30:00,36.42,36.42,36.37,36.42,23600.0,28.8447,28.8447,28.8051,28.8447,23600.0
2014-10-31 12:00:00,36.43,36.5,36.38,36.46,25900.0,28.8526,28.908,28.813,28.8764,25900.0
2014-10-31 12:30:00,36.46,36.55,36.46,36.54,48200.0,28.8764,28.9476,28.8764,28.9397,48200.0
2014-10-31 13:00:00,36.55,36.58,36.46,36.5,51400.0,28.9476,28.9714,28.8764,28.908,51400.0
2014-10-31 13:30:00,36.51,36.54,36.48,36.54,52700.0,28.916,28.9397,28.8922,28.9397,52700.0
2014-10-31 14:00:00,36.53,36.66,36.49,36.64,45500.0,28.9318,29.0348,28.9001,29.0189,45500.0
2014-10-31 14:30:00,36.65,36.67,36.59,36.67,73900.0,29.0268,29.0427,28.9793,29.0427,73900.0
2014-10-31 15:00:00,36.67,36.7,36.63,36.64,44000.0,29.0427,29.0664,29.011,29.0189,44000.0
2014-10-31 15:30:00,36.64,36.8,36.64,36.77,190500.0,29.0189,29.1456,29.0189,29.1219,190500.0
2014-11-03 09:30:00,36.73,37.04,36.52,36.97,35700.0,29.0902,29.3357,28.9239,29.2803,35700.0
2014-11-03 10:00:00,36.95,37.16,36.94,37.03,103100.0,29.2644,29.4308,29.2565,29.3278,103100.0
2014-11-03 10:30:00,37.04,37.16,37.03,37.15,39600.0,29.3357,29.4308,29.3278,29.4228,39600.0
2014-11-03 11:00:00,37.16,37.19,37.07,37.07,26700.0,29.4308,29.4545,29.3595,29.3595,26700.0
2014-11-03 11:30:00,37.07,37.13,37.01,37.09,22600.0,29.3595,29.407,29.312,29.3753,22600.0
2014-11-03 12:00:00,37.09,37.09,36.97,37.02,44600.0,29.3753,29.3753,29.2803,29.3199,44600.0
2014-11-03 12:30:00,37.02,37.08,37.01,37.07,19700.0,29.3199,29.3674,29.312,29.3595,19700.0
2014-11-03 13:00:00,37.08,37.1,37.03,37.09,18600.0,29.3674,29.3832,29.3278,29.3753,18600.0
2014-11-03 13:30:00,37.08,37.09,37.05,37.07,26400.0,29.3674,29.3753,29.3436,29.3595,26400.0
2014-11-03 14:00:00,37.06,37.1,37.04,37.06,34900.0,29.3516,29.3832,29.3357,29.3516,34900.0
2014-11-03 14:30:00,37.05,37.05,36.85,36.85,80400.0,29.3436,29.3436,29.1852,29.1852,80400.0
2014-11-03 15:00:00,36.84,36.94,36.75,36.75,90400.0,29.1773,29.2565,29.106,29.106,90400.0
2014-11-03 15:30:00,36.76,36.9,36.75,36.89,153400.0,29.114,29.2248,29.106,29.2169,153400.0
2014-11-04 09:30:00,36.89,36.99,36.76,36.87,62000.0,29.2169,29.2961,29.114,29.2011,62000.0
2014-11-04 10:00:00,36.86,37.0,36.86,36.93,23800.0,29.1932,29.304,29.1932,29.2486,23800.0
2014-11-04 10:30:00,36.91,36.94,36.79,36.8,38200.0,29.2328,29.2565,29.1377,29.1456,38200.0
2014-11-04 11:00:00,36.77,36.81,36.67,36.7,16300.0,29.1219,29.1536,29.0427,29.0664,16300.0
2014-11-04 11:30:00,36.7,36.71,36.62,36.68,56000.0,29.0664,29.0744,29.0031,29.0506,56000.0
2014-11-04 12:00:00,36.69,36.85,36.69,36.84,35100.0,29.0585,29.1852,29.0585,29.1773,35100.0
2014-11-04 12:30:00,36.84,36.85,36.79,36.79,20000.0,29.1773,29.1852,29.1377,29.1377,20000.0
2014-11-04 13:00:00,36.79,36.8,36.72,36.76,13200.0,29.1377,29.1456,29.0823,29.114,13200.0
2014-11-04 13:30:00,36.75,36.75,36.7,36.73,76300.0,29.106,29.106,29.0664,29.0902,76300.0
2014-11-04 14:00:00,36.73,36.86,36.73,36.82,38200.0,29.0902,29.1932,29.0902,29.1615,38200.0
2014-11-04 14:30:00,36.82,36.93,36.82,36.93,34500.0,29.1615,29.2486,29.1615,29.2486,34500.0
2014-11-04 15:00:00,36.94,36.95,36.84,36.86,31000.0,29.2565,29.2644,29.1773,29.1932,31000.0
2014-11-04 15:30:00,36.86,37.04,36.86,37.01,103200.0,29.1932,29.3357,29.1932,29.312,103200.0
2014-11-05 09:30:00,37.22,37.36,36.93,37.25,25500.0,29.4783,29.5892,29.2486,29.502,25500.0
2014-11-05 10:00:00,37.28,37.36,37.14,37.25,25800.0,29.5258,29.5892,29.4149,29.502,25800.0
2014-11-05 10:30:00,37.23,37.24,37.12,37.21,19900.0,29.4862,29.4941,29.3991,29.4704,19900.0
2014-11-05 11:00:00,37.21,37.23,37.09,37.11,24800.0,29.4704,29.4862,29.3753,29.3912,24800.0
2014-11-05 11:30:00,37.12,37.24,37.06,37.24,18800.0,29.3991,29.4941,29.3516,29.4941,18800.0
2014-11-05 12:00:00,37.23,37.32,37.22,37.24,29600.0,29.4862,29.5575,29.4783,29.4941,29600.0
2014-11-05 12:30:00,37.24,37.25,37.13,37.18,65900.0,29.4941,29.502,29.407,29.4466,65900.0
2014-11-05 13:00:00,37.17,37.19,37.1,37.11,14700.0,29.4387,29.4545,29.3832,29.3912,14700.0
2014-11-05 13:30:00,37.11,37.12,36.97,37.01,15100.0,29.3912,29.3991,29.2803,29.312,15100.0
2014-11-05 14:00:00,37.01,37.17,37.01,37.16,22300.0,29.312,29.4387,29.312,29.4308,22300.0
2014-11-05 14:30:00,37.15,37.3,37.15,37.3,19400.0,29.4228,29.5416,29.4228,29.5416,19400.0
2014-11-05 15:00:00,37.28,37.29,37.21,37.25,21400.0,29.5258,29.5337,29.4704,29.502,21400.0
2014-11-05 15:30:00,37.23,37.34,37.22,37.33,71000.0,29.4862,29.5733,29.4783,29.5654,71000.0
2014-11-06 09:30:00,37.27,37.5,37.13,37.23,25400.0,29.5179,29.7,29.407,29.4862,25400.0
2014-11-06 10:00:00,37.2,37.35,37.19,37.32,24700.0,29.4624,29.5812,29.4545,29.5575,24700.0
2014-11-06 10:30:00,37.3,37.45,37.25,37.43,16300.0,29.5416,29.6604,29.502,29.6446,16300.0
2014-11-06 11:00:00,37.42,37.49,37.39,37.42,30700.0,29.6367,29.6921,29.6129,29.6367,30700.0
2014-11-06 11:30:00,37.42,37.42,37.34,37.42,18800.0,29.6367,29.6367,29.5733,29.6367,18800.0
2014-11-06 12:00:00,37.42,37.47,37.4,37.41,28600.0,29.6367,29.6763,29.6208,29.6288,28600.0
2014-11-06 12:30:00,37.4,37.44,37.33,37.39,25900.0,29.6208,29.6525,29.5654,29.6129,25900.0
2014-11-06 13:00:00,37.4,37.41,37.22,37.36,79500.0,29.6208,29.6288,29.4783,29.5892,79500.0
2014-11-06 13:30:00,37.36,37.41,37.3,37.3,29900.0,29.5892,29.6288,29.5416,29.5416,29900.0
2014-11-06 14:00:00,37.31,37.33,37.24,37.33,16700.0,29.5496,29.5654,29.4941,29.5654,16700.0
2014-11-06 14:30:00,37.33,37.4,37.31,37.39,15400.0,29.5654,29.6208,29.5496,29.6129,15400.0
2014-11-06 15:00:00,37.38,37.38,37.17,37.2,49100.0,29.605,29.605,29.4387,29.4624,49100.0
2014-11-06 15:30:00,37.2,37.28,37.17,37.24,233800.0,29.4624,29.5258,29.4387,29.4941,233800.0
2014-11-07 09:30:00,37.16,37.22,36.94,37.09,21100.0,29.4308,29.4783,29.2565,29.3753,21100.0
2014-11-07 10:00:00,37.09,37.33,37.09,37.28,26500.0,29.3753,29.5654,29.3753,29.5258,26500.0
2014-11-07 10:30:00,37.28,37.3,37.21,37.25,16600.0,29.5258,29.5416,29.4704,29.502,16600.0
2014-11-07 11:00:00,37.25,37.25,37.16,37.23,47600.0,29.502,29.502,29.4308,29.4862,47600.0
2014-11-07 11:30:00,37.21,37.25,37.17,37.2,37800.0,29.4704,29.502,29.4387,29.4624,37800.0
2014-11-07 12:00:00,37.2,37.23,37.18,37.19,13200.0,29.4624,29.4862,29.4466,29.4545,13200.0
2014-11-07 12:30:00,37.19,37.2,37.18,37.18,9200.0,29.4545,29.4624,29.4466,29.4466,9200.0
2014-11-07 13:00:00,37.17,37.25,37.16,37.19,13000.0,29.4387,29.502,29.4308,29.4545,13000.0
2014-11-07 13:30:00,37.19,37.21,37.17,37.17,15100.0,29.4545,29.4704,29.4387,29.4387,15100.0
2014-11-07 14:00:00,37.17,37.19,37.14,37.15,13300.0,29.4387,29.4545,29.4149,29.4228,13300.0
2014-11-07 14:30:00,37.16,37.2,37.1,37.1,28900.0,29.4308,29.4624,29.3832,29.3832,28900.0
2014-11-07 15:00:00,37.11,37.13,37.02,37.03,55200.0,29.3912,29.407,29.3199,29.3278,55200.0
2014-11-07 15:30:00,37.03,37.17,37.01,37.17,51600.0,29.3278,29.4387,29.312,29.4387,51600.0
2014-11-10 09:30:00,37.19,37.89,37.01,37.86,161800.0,29.4545,30.0089,29.312,29.9852,161800.0
2014-11-10 10:00:00,37.87,37.92,37.68,37.68,96800.0,29.9931,30.0327,29.8426,29.8426,96800.0
2014-11-10 10:30:00,37.67,37.85,37.63,37.82,307300.0,29.8347,29.9772,29.803,29.9535,307300.0
2014-11-10 11:00:00,37.81,37.82,37.53,37.53,62200.0,29.9456,29.9535,29.7238,29.7238,62200.0
2014-11-10 11:30:00,37.54,37.59,37.44,37.47,92400.0,29.7317,29.7713,29.6525,29.6763,92400.0
2014-11-10 12:00:00,37.46,37.46,37.16,37.16,57600.0,29.6684,29.6684,29.4308,29.4308,57600.0
2014-11-10 12:30:00,37.16,37.17,37.07,37.13,39600.0,29.4308,29.4387,29.3595,29.407,39600.0
2014-11-10 13:00:00,37.14,37.16,37.09,37.14,50900.0,29.4149,29.4308,29.3753,29.4149,50900.0
2014-11-10 13:30:00,37.14,37.18,37.11,37.13,46500.0,29.4149,29.4466,29.3912,29.407,46500.0
2014-11-10 14:00:00,37.13,37.19,37.05,37.14,57900.0,29.407,29.4545,29.3436,29.4149,57900.0
2014-11-10 14:30:00,37.15,37.26,37.12,37.26,56200.0,29.4228,29.51,29.3991,29.51,56200.0
2014-11-10 15:00:00,37.25,37.28,37.17,37.27,99700.0,29.502,29.5258,29.4387,29.5179,99700.0
2014-11-10 15:30:00,37.26,37.36,37.24,37.36,172600.0,29.51,29.5892,29.4941,29.5892,172600.0
2014-11-11 09:30:00,37.33,37.42,37.16,37.31,27800.0,29.5654,29.6367,29.4308,29.5496,27800.0
2014-11-11 10:00:00,37.33,37.38,37.21,37.23,20600.0,29.5654,29.605,29.4704,29.4862,20600.0
2014-11-11 10:30:00,37.23,37.37,37.22,37.36,32600.0,29.4862,29.5971,29.4783,29.5892,32600.0
2014-11-11 11:00:00,37.37,37.37,37.25,37.33,75600.0,29.5971,29.5971,29.502,29.5654,75600.0
2014-11-11 11:30:00,37.33,37.39,37.29,37.31,20600.0,29.5654,29.6129,29.5337,29.5496,20600.0
2014-11-11 12:00:00,37.32,37.35,37.23,37.24,14100.0,29.5575,29.5812,29.4862,29.4941,14100.0
2014-11-11 12:30:00,37.25,37.28,37.2,37.22,9600.0,29.502,29.5258,29.4624,29.4783,9600.0
2014-11-11 13:00:00,37.2,37.2,37.14,37.15,19500.0,29.4624,29.4624,29.4149,29.4228,19500.0
2014-11-11 13:30:00,37.15,37.16,37.09,37.13,14900.0,29.4228,29.4308,29.3753,29.407,14900.0
2014-11-11 14:00:00,37.12,37.14,37.09,37.11,18400.0,29.3991,29.4149,29.3753,29.3912,18400.0
2014-11-11 14:30:00,37.11,37.17,37.09,37.15,23300.0,29.3912,29.4387,29.3753,29.4228,23300.0
2014-11-11 15:00:00,37.15,37.18,37.14,37.17,30300.0,29.4228,29.4466,29.4149,29.4387,30300.0
2014-11-11 15:30:00,37.17,37.33,37.16,37.33,77300.0,29.4387,29.5654,29.4308,29.5654,77300.0
2014-11-12 09:30:00,37.18,37.5,37.12,37.31,17000.0,29.4466,29.7,29.3991,29.5496,17000.0
2014-11-12 10:00:00,37.31,37.45,37.31,37.37,12300.0,29.5496,29.6604,29.5496,29.5971,12300.0
2014-11-12 10:30:00,37.36,37.39,37.26,37.28,10500.0,29.5892,29.6129,29.51,29.5258,10500.0
2014-11-12 11:00:00,37.26,37.35,37.22,37.33,8400.0,29.51,29.5812,29.4783,29.5654,8400.0
2014-11-12 11:30:00,37.32,37.41,37.31,37.39,8700.0,29.5575,29.6288,29.5496,29.6129,8700.0
2014-11-12 12:00:00,37.41,37.47,37.38,37.47,15100.0,29.6288,29.6763,29.605,29.6763,15100.0
2014-11-12 12:30:00,37.48,37.5,37.46,37.48,6000.0,29.6842,29.7,29.6684,29.6842,6000.0
2014-11-12 13:00:00,37.5,37.62,37.49,37.6,16600.0,29.7,29.7951,29.6921,29.7792,16600.0
2014-11-12 13:30:00,37.6,37.65,37.57,37.65,13200.0,29.7792,29.8188,29.7555,29.8188,13200.0
2014-11-12 14:00:00,37.65,37.74,37.63,37.73,25000.0,29.8188,29.8901,29.803,29.8822,25000.0
2014-11-12 14:30:00,37.73,37.75,37.66,37.68,14000.0,29.8822,29.898,29.8268,29.8426,14000.0
2014-11-12 15:00:00,37.67,37.78,37.65,37.77,27900.0,29.8347,29.9218,29.8188,29.9139,27900.0
2014-11-12 15:30:00,37.77,37.9,37.76,37.79,93700.0,29.9139,30.0168,29.906,29.9297,93700.0
2014-11-13 09:30:00,37.83,37.88,37.55,37.58,27500.0,29.9614,30.001,29.7396,29.7634,27500.0
2014-11-13 10:00:00,37.61,37.63,37.53,37.56,29500.0,29.7872,29.803,29.7238,29.7476,29500.0
2014-11-13 10:30:00,37.58,37.58,37.4,37.4,20100.0,29.7634,29.7634,29.6208,29.6208,20100.0
2014-11-13 11:00:00,37.41,37.42,37.33,37.36,26100.0,29.6288,29.6367,29.5654,29.5892,26100.0
2014-11-13 11:30:00,37.35,37.46,37.28,37.46,23400.0,29.5812,29.6684,29.5258,29.6684,23400.0
2014-11-13 12:00:00,37.46,37.47,37.4,37.44,13500.0,29.6684,29.6763,29.6208,29.6525,13500.0
2014-11-13 12:30:00,37.45,37.45,37.33,37.33,18600.0,29.6604,29.6604,29.5654,29.5654,18600.0
2014-11-13 13:00:00,37.34,37.36,37.23,37.25,18800.0,29.5733,29.5892,29.4862,29.502,18800.0
2014-11-13 13:30:00,37.24,37.28,37.21,37.25,16100.0,29.4941,29.5258,29.4704,29.502,16100.0
2014-11-13 14:00:00,37.25,37.28,37.2,37.24,21000.0,29.502,29.5258,29.4624,29.4941,21000.0
2014-11-13 14:30:00,37.25,37.33,37.25,37.3,24700.0,29.502,29.5654,29.502,29.5416,24700.0
2014-11-13 15:00:00,37.29,37.35,37.22,37.22,31300.0,29.5337,29.5812,29.4783,29.4783,31300.0
2014-11-13 15:30:00,37.22,37.29,37.19,37.26,60400.0,29.4783,29.5337,29.4545,29.51,60400.0
2014-11-14 09:30:00,37.24,37.32,37.11,37.3,10900.0,29.4941,29.5575,29.3912,29.5416,10900.0
2014-11-14 10:00:00,37.24,37.46,37.24,37.4,15100.0,29.4941,29.6684,29.4941,29.6208,15100.0
2014-11-14 10:30:00,37.4,37.42,37.31,37.31,21300.0,29.6208,29.6367,29.5496,29.5496,21300.0
2014-11-14 11:00:00,37.32,37.35,37.21,37.28,19400.0,29.5575,29.5812,29.4704,29.5258,19400.0
2014-11-14 11:30:00,37.27,37.27,37.17,37.19,16700.0,29.5179,29.5179,29.4387,29.4545,16700.0
2014-11-14 12:00:00,37.19,37.19,37.13,37.13,7700.0,29.4545,29.4545,29.407,29.407,7700.0
2014-11-14 12:30:00,37.12,37.13,37.06,37.1,37600.0,29.3991,29.407,29.3516,29.3832,37600.0
2014-11-14 13:00:00,37.08,37.08,36.95,36.95,12100.0,29.3674,29.3674,29.2644,29.2644,12100.0
2014-11-14 13:30:00,36.96,36.96,36.86,36.86,10900.0,29.2724,29.2724,29.1932,29.1932,10900.0
2014-11-14 14:00:00,36.86,36.92,36.86,36.92,20200.0,29.1932,29.2407,29.1932,29.2407,20200.0
2014-11-14 14:30:00,36.92,36.92,36.82,36.83,32300.0,29.2407,29.2407,29.1615,29.1694,32300.0
2014-11-14 15:00:00,36.84,36.86,36.78,36.83,64800.0,29.1773,29.1932,29.1298,29.1694,64800.0
2014-11-14 15:30:00,36.83,36.92,36.81,36.92,92600.0,29.1694,29.2407,29.1536,29.2407,92600.0
2014-11-17 09:30:00,36.86,36.86,36.6,36.62,20100.0,29.1932,29.1932,28.9872,29.0031,20100.0
2014-11-17 10:00:00,36.61,36.76,36.52,36.75,25800.0,28.9952,29.114,28.9239,29.106,25800.0
2014-11-17 10:30:00,36.76,36.76,36.65,36.67,31300.0,29.114,29.114,29.0268,29.0427,31300.0
2014-11-17 11:00:00,36.68,36.74,36.63,36.63,23200.0,29.0506,29.0981,29.011,29.011,23200.0
2014-11-17 11:30:00,36.62,36.69,36.62,36.66,16500.0,29.0031,29.0585,29.0031,29.0348,16500.0
2014-11-17 12:00:00,36.67,36.72,36.66,36.71,11700.0,29.0427,29.0823,29.0348,29.0744,11700.0
2014-11-17 12:30:00,36.72,36.82,36.69,36.8,43000.0,29.0823,29.1615,29.0585,29.1456,43000.0
2014-11-17 13:00:00,36.79,36.86,36.79,36.83,16800.0,29.1377,29.1932,29.1377,29.1694,16800.0
2014-11-17 13:30:00,36.82,36.85,36.79,36.84,20300.0,29.1615,29.1852,29.1377,29.1773,20300.0
2014-11-17 14:00:00,36.84,36.85,36.79,36.79,14400.0,29.1773,29.1852,29.1377,29.1377,14400.0
2014-11-17 14:30:00,36.79,36.8,36.68,36.69,26500.0,29.1377,29.1456,29.0506,29.0585,26500.0
2014-11-17 15:00:00,36.7,36.7,36.61,36.67,34900.0,29.0664,29.0664,28.9952,29.0427,34900.0
2014-11-17 15:30:00,36.66,36.73,36.63,36.71,63900.0,29.0348,29.0902,29.011,29.0744,63900.0
2014-11-18 09:30:00,36.77,36.92,36.51,36.78,38600.0,29.1219,29.2407,28.916,29.1298,38600.0
2014-11-18 10:00:00,36.8,36.87,36.76,36.76,45900.0,29.1456,29.2011,29.114,29.114,45900.0
2014-11-18 10:30:00,36.75,36.78,36.69,36.75,35700.0,29.106,29.1298,29.0585,29.106,35700.0
2014-11-18 11:00:00,36.76,36.77,36.65,36.76,64700.0,29.114,29.1219,29.0268,29.114,64700.0
2014-11-18 11:30:00,36.76,36.78,36.74,36.78,35300.0,29.114,29.1298,29.0981,29.1298,35300.0
2014-11-18 12:00:00,36.78,36.84,36.76,36.76,31900.0,29.1298,29.1773,29.114,29.114,31900.0
2014-11-18 12:30:00,36.77,36.85,36.76,36.85,38800.0,29.1219,29.1852,29.114,29.1852,38800.0
2014-11-18 13:00:00,36.84,36.85,36.78,36.8,30100.0,29.1773,29.1852,29.1298,29.1456,30100.0
2014-11-18 13:30:00,36.8,36.84,36.79,36.84,31700.0,29.1456,29.1773,29.1377,29.1773,31700.0
2014-11-18 14:00:00,36.84,36.86,36.81,36.84,37900.0,29.1773,29.1932,29.1536,29.1773,37900.0
2014-11-18 14:30:00,36.84,36.84,36.75,36.77,29500.0,29.1773,29.1773,29.106,29.1219,29500.0
2014-11-18 15:00:00,36.76,36.77,36.62,36.66,50300.0,29.114,29.1219,29.0031,29.0348,50300.0
2014-11-18 15:30:00,36.66,36.66,36.57,36.6,99300.0,29.0348,29.0348,28.9635,28.9872,99300.0
2014-11-19 09:30:00,36.66,36.66,36.27,36.49,23800.0,29.0348,29.0348,28.7259,28.9001,23800.0
2014-11-19 10:00:00,36.47,36.53,36.41,36.43,16800.0,28.8843,28.9318,28.8368,28.8526,16800.0
2014-11-19 10:30:00,36.45,36.49,36.23,36.23,26700.0,28.8684,28.9001,28.6942,28.6942,26700.0
2014-11-19 11:00:00,36.23,36.29,36.18,36.27,11000.0,28.6942,28.7417,28.6546,28.7259,11000.0
2014-11-19 11:30:00,36.27,36.35,36.25,36.3,23500.0,28.7259,28.7892,28.71,28.7496,23500.0
2014-11-19 12:00:00,36.3,36.34,36.23,36.33,43800.0,28.7496,28.7813,28.6942,28.7734,43800.0
2014-11-19 12:30:00,36.34,36.48,36.34,36.48,12000.0,28.7813,28.8922,28.7813,28.8922,12000.0
2014-11-19 13:00:00,36.49,36.61,36.48,36.57,10500.0,28.9001,28.9952,28.8922,28.9635,10500.0
2014-11-19 13:30:00,36.57,36.61,36.55,36.59,11300.0,28.9635,28.9952,28.9476,28.9793,11300.0
2014-11-19 14:00:00,36.57,36.59,36.48,36.53,23300.0,28.9635,28.9793,28.8922,28.9318,23300.0
2014-11-19 14:30:00,36.52,36.6,36.52,36.58,75100.0,28.9239,28.9872,28.9239,28.9714,75100.0
2014-11-19 15:00:00,36.58,36.73,36.55,36.66,47100.0,28.9714,29.0902,28.9476,29.0348,47100.0
2014-11-19 15:30:00,36.67,36.74,36.65,36.66,120100.0,29.0427,29.0981,29.0268,29.0348,120100.0
2014-11-20 09:30:00,36.67,36.74,36.52,36.71,42300.0,29.0427,29.0981,28.9239,29.0744,42300.0
2014-11-20 10:00:00,36.71,36.81,36.67,36.7,39600.0,29.0744,29.1536,29.0427,29.0664,39600.0
2014-11-20 10:30:00,36.72,36.92,36.72,36.9,29200.0,29.0823,29.2407,29.0823,29.2248,29200.0
2014-11-20 11:00:00,36.92,37.03,36.89,37.02,58700.0,29.2407,29.3278,29.2169,29.3199,58700.0
2014-11-20 11:30:00,37.02,37.03,36.95,36.97,16000.0,29.3199,29.3278,29.2644,29.2803,16000.0
2014-11-20 12:00:00,36.97,37.0,36.87,36.88,47700.0,29.2803,29.304,29.2011,29.209,47700.0
2014-11-20 12:30:00,36.89,36.92,36.83,36.87,28300.0,29.2169,29.2407,29.1694,29.2011,28300.0
2014-11-20 13:00:00,36.86,36.88,36.84,36.88,12200.0,29.1932,29.209,29.1773,29.209,12200.0
2014-11-20 13:30:00,36.88,36.91,36.85,36.88,16200.0,29.209,29.2328,29.1852,29.209,16200.0
2014-11-20 14:00:00,36.9,36.93,36.88,36.88,19000.0,29.2248,29.2486,29.209,29.209,19000.0
2014-11-20 14:30:00,36.88,36.9,36.82,36.83,29100.0,29.209,29.2248,29.1615,29.1694,29100.0
2014-11-20 15:00:00,36.82,36.83,36.79,36.8,30400.0,29.1615,29.1694,29.1377,29.1456,30400.0
2014-11-20 15:30:00,36.8,36.88,36.79,36.86,96300.0,29.1456,29.209,29.1377,29.1932,96300.0
2014-11-21 09:30:00,38.0,38.0,36.89,37.14,68100.0,30.096,30.096,29.2169,29.4149,68100.0
2014-11-21 10:00:00,37.15,37.15,37.04,37.06,8600.0,29.4228,29.4228,29.3357,29.3516,8600.0
2014-11-21 10:30:00,37.05,37.08,36.91,36.92,5300.0,29.3436,29.3674,29.2328,29.2407,5300.0
2014-11-21 11:00:00,36.87,36.91,36.85,36.85,6700.0,29.2011,29.2328,29.1852,29.1852,6700.0
2014-11-21 11:30:00,36.85,36.87,36.8,36.81,16500.0,29.1852,29.2011,29.1456,29.1536,16500.0
2014-11-21 12:00:00,36.81,36.85,36.76,36.76,57900.0,29.1536,29.1852,29.114,29.114,57900.0
2014-11-21 12:30:00,36.77,36.79,36.71,36.71,10600.0,29.1219,29.1377,29.0744,29.0744,10600.0
2014-11-21 13:00:00,36.72,36.72,36.58,36.58,11600.0,29.0823,29.0823,28.9714,28.9714,11600.0
2014-11-21 13:30:00,36.59,36.62,36.57,36.57,9900.0,28.9793,29.0031,28.9635,28.9635,9900.0
2014-11-21 14:00:00,36.57,36.58,36.41,36.42,17400.0,28.9635,28.9714,28.8368,28.8447,17400.0
2014-11-21 14:30:00,36.4,36.47,36.38,36.4,40500.0,28.8288,28.8843,28.813,28.8288,40500.0
2014-11-21 15:00:00,36.39,36.45,36.38,36.42,36400.0,28.8209,28.8684,28.813,28.8447,36400.0
2014-11-21 15:30:00,36.43,36.49,36.35,36.38,95300.0,28.8526,28.9001,28.7892,28.813,95300.0
2014-11-24 09:30:00,36.53,37.0,36.53,36.81,79800.0,28.9318,29.304,28.9318,29.1536,79800.0
2014-11-24 10:00:00,36.79,36.92,36.76,36.86,32400.0,29.1377,29.2407,29.114,29.1932,32400.0
2014-11-24 10:30:00,36.86,36.86,36.71,36.73,33100.0,29.1932,29.1932,29.0744,29.0902,33100.0
2014-11-24 11:00:00,36.73,36.74,36.49,36.51,87100.0,29.0902,29.0981,28.9001,28.916,87100.0
2014-11-24 11:30:00,36.51,36.58,36.51,36.54,30600.0,28.916,28.9714,28.916,28.9397,30600.0
2014-11-24 12:00:00,36.54,36.59,36.52,36.56,14000.0,28.9397,28.9793,28.9239,28.9556,14000.0
2014-11-24 12:30:00,36.55,36.58,36.55,36.57,8500.0,28.9476,28.9714,28.9476,28.9635,8500.0
2014-11-24 13:00:00,36.57,36.68,36.57,36.68,13400.0,28.9635,29.0506,28.9635,29.0506,13400.0
2014-11-24 13:30:00,36.68,36.72,36.67,36.71,15400.0,29.0506,29.0823,29.0427,29.0744,15400.0
2014-11-24 14:00:00,36.72,36.89,36.71,36.88,37300.0,29.0823,29.2169,29.0744,29.209,37300.0
2014-11-24 14:30:00,36.89,36.94,36.86,36.91,17300.0,29.2169,29.2565,29.1932,29.2328,17300.0
2014-11-24 15:00:00,36.9,37.0,36.9,36.97,27000.0,29.2248,29.304,29.2248,29.2803,27000.0
2014-11-24 15:30:00,36.98,37.07,36.97,37.06,130700.0,29.2882,29.3595,29.2803,29.3516,130700.0
2014-11-25 09:30:00,37.07,37.1,36.84,36.87,20800.0,29.3595,29.3832,29.1773,29.2011,20800.0
2014-11-25 10:00:00,36.86,36.97,36.79,36.97,18900.0,29.1932,29.2803,29.1377,29.2803,18900.0
2014-11-25 10:30:00,36.95,37.0,36.85,36.85,10900.0,29.2644,29.304,29.1852,29.1852,10900.0
2014-11-25 11:00:00,36.86,36.91,36.84,36.9,16500.0,29.1932,29.2328,29.1773,29.2248,16500.0
2014-11-25 11:30:00,36.89,36.96,36.88,36.95,27100.0,29.2169,29.2724,29.209,29.2644,27100.0
2014-11-25 12:00:00,36.96,36.98,36.89,36.96,28500.0,29.2724,29.2882,29.2169,29.2724,28500.0
2014-11-25 12:30:00,36.96,37.09,36.96,37.08,15800.0,29.2724,29.3753,29.2724,29.3674,15800.0
2014-11-25 13:00:00,37.07,37.13,37.06,37.12,58800.0,29.3595,29.407,29.3516,29.3991,58800.0
2014-11-25 13:30:00,37.12,37.21,37.12,37.2,15600.0,29.3991,29.4704,29.3991,29.4624,15600.0
2014-11-25 14:00:00,37.2,37.22,37.13,37.14,50700.0,29.4624,29.4783,29.407,29.4149,50700.0
2014-11-25 14:30:00,37.14,37.15,37.1,37.11,11400.0,29.4149,29.4228,29.3832,29.3912,11400.0
2014-11-25 15:00:00,37.12,37.22,37.12,37.19,38500.0,29.3991,29.4783,29.3991,29.4545,38500.0
2014-11-25 15:30:00,37.19,37.25,37.14,37.2,96300.0,29.4545,29.502,29.4149,29.4624,96300.0
2014-11-26 09:30:00,37.15,37.25,37.07,37.2,10900.0,29.4228,29.502,29.3595,29.4624,10900.0
2014-11-26 10:00:00,37.2,37.31,37.13,37.3,15800.0,29.4624,29.5496,29.407,29.5416,15800.0
2014-11-26 10:30:00,37.3,37.34,37.21,37.23,22300.0,29.5416,29.5733,29.4704,29.4862,22300.0
2014-11-26 11:00:00,37.22,37.23,37.14,37.16,21700.0,29.4783,29.4862,29.4149,29.4308,21700.0
2014-11-26 11:30:00,37.15,37.17,37.12,37.16,19900.0,29.4228,29.4387,29.3991,29.4308,19900.0
2014-11-26 12:00:00,37.16,37.23,37.16,37.22,13700.0,29.4308,29.4862,29.4308,29.4783,13700.0
2014-11-26 12:30:00,37.23,37.27,37.21,37.23,12100.0,29.4862,29.5179,29.4704,29.4862,12100.0
2014-11-26 13:00:00,37.23,37.33,37.23,37.31,11000.0,29.4862,29.5654,29.4862,29.5496,11000.0
2014-11-26 13:30:00,37.31,37.38,37.3,37.35,16300.0,29.5496,29.605,29.5416,29.5812,16300.0
2014-11-26 14:00:00,37.35,37.36,37.33,37.34,26800.0,29.5812,29.5892,29.5654,29.5733,26800.0
2014-11-26 14:30:00,37.34,37.39,37.32,37.34,38200.0,29.5733,29.6129,29.5575,29.5733,38200.0
2014-11-26 15:00:00,37.34,37.36,37.28,37.35,25300.0,29.5733,29.5892,29.5258,29.5812,25300.0
2014-11-26 15:30:00,37.34,37.39,37.3,37.36,70500.0,29.5733,29.6129,29.5416,29.5892,70500.0
2014-11-28 09:30:00,37.31,37.5,37.12,37.23,35300.0,29.5496,29.7,29.3991,29.4862,35300.0
2014-11-28 10:00:00,37.22,37.22,37.12,37.13,29300.0,29.4783,29.4783,29.3991,29.407,29300.0
2014-11-28 10:30:00,37.13,37.14,37.02,37.03,24500.0,29.407,29.4149,29.3199,29.3278,24500.0
2014-11-28 11:00:00,37.04,37.04,36.93,36.95,8900.0,29.3357,29.3357,29.2486,29.2644,8900.0
2014-11-28 11:30:00,36.93,37.05,36.93,37.02,24500.0,29.2486,29.3436,29.2486,29.3199,24500.0
2014-11-28 12:00:00,37.01,37.03,36.99,37.0,20300.0,29.312,29.3278,29.2961,29.304,20300.0
2014-11-28 12:30:00,37.0,37.04,36.73,36.77,60200.0,29.304,29.3357,29.0902,29.1219,60200.0
2014-12-01 09:30:00,36.7,36.9,35.99,36.08,76400.0,29.0664,29.2248,28.5041,28.5754,76400.0
2014-12-01 10:00:00,36.11,36.24,36.07,36.12,21400.0,28.5992,28.7021,28.5675,28.6071,21400.0
2014-12-01 10:30:00,36.12,36.15,35.91,35.91,44900.0,28.6071,28.6308,28.4408,28.4408,44900.0
2014-12-01 11:00:00,35.91,36.16,35.88,36.13,36400.0,28.4408,28.6388,28.417,28.615,36400.0
2014-12-01 11:30:00,36.13,36.16,36.01,36.02,27300.0,28.615,28.6388,28.52,28.5279,27300.0
2014-12-01 12:00:00,36.0,36.01,35.93,35.99,27400.0,28.512,28.52,28.4566,28.5041,27400.0
2014-12-01 12:30:00,35.99,36.04,35.9,36.04,22800.0,28.5041,28.5437,28.4328,28.5437,22800.0
2014-12-01 13:00:00,36.04,36.07,35.98,36.03,13200.0,28.5437,28.5675,28.4962,28.5358,13200.0
2014-12-01 13:30:00,36.03,36.14,36.03,36.1,11000.0,28.5358,28.6229,28.5358,28.5912,11000.0
2014-12-01 14:00:00,36.08,36.11,36.01,36.1,20400.0,28.5754,28.5992,28.52,28.5912,20400.0
2014-12-01 14:30:00,36.11,36.21,36.1,36.18,26800.0,28.5992,28.6784,28.5912,28.6546,26800.0
2014-12-01 15:00:00,36.2,36.31,36.19,36.23,38400.0,28.6704,28.7576,28.6625,28.6942,38400.0
2014-12-01 15:30:00,36.22,36.23,36.04,36.07,122300.0,28.6863,28.6942,28.5437,28.5675,122300.0
2014-12-02 09:30:00,36.15,37.61,36.15,36.42,26600.0,28.6308,29.7872,28.6308,28.8447,26600.0
2014-12-02 10:00:00,36.4,36.52,36.4,36.5,24600.0,28.8288,28.9239,28.8288,28.908,24600.0
2014-12-02 10:30:00,36.48,36.7,36.47,36.7,15300.0,28.8922,29.0664,28.8843,29.0664,15300.0
2014-12-02 11:00:00,36.74,36.82,36.61,36.61,16800.0,29.0981,29.1615,28.9952,28.9952,16800.0
2014-12-02 11:30:00,36.61,36.69,36.6,36.69,9200.0,28.9952,29.0585,28.9872,29.0585,9200.0
2014-12-02 12:00:00,36.67,36.69,36.61,36.61,11100.0,29.0427,29.0585,28.9952,28.9952,11100.0
2014-12-02 12:30:00,36.61,36.61,36.52,36.54,35800.0,28.9952,28.9952,28.9239,28.9397,35800.0
2014-12-02 13:00:00,36.55,36.57,36.5,36.57,30100.0,28.9476,28.9635,28.908,28.9635,30100.0
2014-12-02 13:30:00,36.57,36.58,36.49,36.5,14200.0,28.9635,28.9714,28.9001,28.908,14200.0
2014-12-02 14:00:00,36.5,36.6,36.5,36.57,15500.0,28.908,28.9872,28.908,28.9635,15500.0
2014-12-02 14:30:00,36.57,36.67,36.53,36.62,22100.0,28.9635,29.0427,28.9318,29.0031,22100.0
2014-12-02 15:00:00,36.62,36.64,36.55,36.56,26700.0,29.0031,29.0189,28.9476,28.9556,26700.0
2014-12-02 15:30:00,36.57,36.66,36.55,36.63,76100.0,28.9635,29.0348,28.9476,29.011,76100.0
2014-12-03 09:30:00,37.4,37.4,36.53,36.85,22700.0,29.6208,29.6208,28.9318,29.1852,22700.0
2014-12-03 10:00:00,36.9,37.05,36.84,37.05,24400.0,29.2248,29.3436,29.1773,29.3436,24400.0
2014-12-03 10:30:00,37.02,37.13,37.01,37.12,22500.0,29.3199,29.407,29.312,29.3991,22500.0
2014-12-03 11:00:00,37.12,37.28,37.11,37.18,30000.0,29.3991,29.5258,29.3912,29.4466,30000.0
2014-12-03 11:30:00,37.19,37.21,37.01,37.05,25700.0,29.4545,29.4704,29.312,29.3436,25700.0
2014-12-03 12:00:00,37.07,37.13,37.03,37.09,36600.0,29.3595,29.407,29.3278,29.3753,36600.0
2014-12-03 12:30:00,37.08,37.23,37.06,37.23,47800.0,29.3674,29.4862,29.3516,29.4862,47800.0
2014-12-03 13:00:00,37.22,37.29,37.14,37.21,70100.0,29.4783,29.5337,29.4149,29.4704,70100.0
2014-12-03 13:30:00,37.21,37.22,37.16,37.19,38100.0,29.4704,29.4783,29.4308,29.4545,38100.0
2014-12-03 14:00:00,37.19,37.38,37.18,37.34,52400.0,29.4545,29.605,29.4466,29.5733,52400.0
2014-12-03 14:30:00,37.34,37.44,37.33,37.41,42900.0,29.5733,29.6525,29.5654,29.6288,42900.0
2014-12-03 15:00:00,37.4,37.45,37.36,37.45,40200.0,29.6208,29.6604,29.5892,29.6604,40200.0
2014-12-03 15:30:00,37.45,37.54,37.44,37.45,132200.0,29.6604,29.7317,29.6525,29.6604,132200.0
2014-12-04 09:30:00,37.4,37.42,37.24,37.35,34400.0,29.6208,29.6367,29.4941,29.5812,34400.0
2014-12-04 10:00:00,37.36,37.38,37.18,37.22,20200.0,29.5892,29.605,29.4466,29.4783,20200.0
2014-12-04 10:30:00,37.2,37.2,37.13,37.18,14900.0,29.4624,29.4624,29.407,29.4466,14900.0
2014-12-04 11:00:00,37.18,37.38,37.14,37.21,80100.0,29.4466,29.605,29.4149,29.4704,80100.0
2014-12-04 11:30:00,37.21,37.39,37.19,37.39,11300.0,29.4704,29.6129,29.4545,29.6129,11300.0
2014-12-04 12:00:00,37.39,37.39,37.34,37.37,20200.0,29.6129,29.6129,29.5733,29.5971,20200.0
2014-12-04 12:30:00,37.37,37.5,37.34,37.35,13300.0,29.5971,29.7,29.5733,29.5812,13300.0
2014-12-04 13:00:00,37.37,37.38,37.3,37.33,12800.0,29.5971,29.605,29.5416,29.5654,12800.0
2014-12-04 13:30:00,37.33,37.41,37.3,37.4,12900.0,29.5654,29.6288,29.5416,29.6208,12900.0
2014-12-04 14:00:00,37.4,37.4,37.33,37.35,17300.0,29.6208,29.6208,29.5654,29.5812,17300.0
2014-12-04 14:30:00,37.34,37.37,37.31,37.33,22400.0,29.5733,29.5971,29.5496,29.5654,22400.0
2014-12-04 15:00:00,37.33,37.39,37.25,37.27,27700.0,29.5654,29.6129,29.502,29.5179,27700.0
2014-12-04 15:30:00,37.27,37.48,37.27,37.47,84100.0,29.5179,29.6842,29.5179,29.6763,84100.0
2014-12-05 09:30:00,37.7,38.25,37.4,38.19,74800.0,29.8584,30.294,29.6208,30.2465,74800.0
2014-12-05 10:00:00,38.24,38.49,38.15,38.39,68900.0,30.2861,30.4841,30.2148,30.4049,68900.0
2014-12-05 10:30:00,38.4,38.48,38.38,38.42,23500.0,30.4128,30.4762,30.397,30.4287,23500.0
2014-12-05 11:00:00,38.44,38.53,38.36,38.51,69800.0,30.4445,30.5158,30.3812,30.5,69800.0
2014-12-05 11:30:00,38.52,38.72,38.45,38.58,48800.0,30.5079,30.6663,30.4524,30.5554,48800.0
2014-12-05 12:00:00,38.57,38.66,38.55,38.58,34900.0,30.5475,30.6188,30.5316,30.5554,34900.0
2014-12-05 12:30:00,38.6,38.87,38.59,38.85,73300.0,30.5712,30.7851,30.5633,30.7692,73300.0
2014-12-05 13:00:00,38.85,38.85,38.71,38.74,52400.0,30.7692,30.7692,30.6584,30.6821,52400.0
2014-12-05 13:30:00,38.73,38.77,38.73,38.75,44800.0,30.6742,30.7059,30.6742,30.69,44800.0
2014-12-05 14:00:00,38.75,38.84,38.75,38.79,53200.0,30.69,30.7613,30.69,30.7217,53200.0
2014-12-05 14:30:00,38.79,38.81,38.79,38.8,46600.0,30.7217,30.7376,30.7217,30.7296,46600.0
2014-12-05 15:00:00,38.8,38.9,38.79,38.89,78700.0,30.7296,30.8088,30.7217,30.8009,78700.0
2014-12-05 15:30:00,38.89,38.97,38.73,38.84,228700.0,30.8009,30.8643,30.6742,30.7613,228700.0
2014-12-08 09:30:00,38.85,39.0,38.6,38.78,74200.0,30.7692,30.888,30.5712,30.7138,74200.0
2014-12-08 10:00:00,38.78,39.12,38.78,39.11,82500.0,30.7138,30.9831,30.7138,30.9752,82500.0
2014-12-08 10:30:00,39.13,39.31,39.11,39.2,39800.0,30.991,31.1336,30.9752,31.0464,39800.0
2014-12-08 11:00:00,39.2,39.38,39.17,39.2,67400.0,31.0464,31.189,31.0227,31.0464,67400.0
2014-12-08 11:30:00,39.2,39.2,38.97,39.0,50400.0,31.0464,31.0464,30.8643,30.888,50400.0
2014-12-08 12:00:00,39.0,39.02,38.85,38.89,60600.0,30.888,30.9039,30.7692,30.8009,60600.0
2014-12-08 12:30:00,38.9,39.01,38.83,38.96,59100.0,30.8088,30.896,30.7534,30.8564,59100.0
2014-12-08 13:00:00,38.96,38.96,38.81,38.84,77300.0,30.8564,30.8564,30.7376,30.7613,77300.0
2014-12-08 13:30:00,38.83,38.83,38.48,38.53,58400.0,30.7534,30.7534,30.4762,30.5158,58400.0
2014-12-08 14:00:00,38.52,38.66,38.36,38.65,36800.0,30.5079,30.6188,30.3812,30.6108,36800.0
2014-12-08 14:30:00,38.64,38.74,38.56,38.65,81100.0,30.6029,30.6821,30.5396,30.6108,81100.0
2014-12-08 15:00:00,38.63,38.72,38.54,38.67,59300.0,30.595,30.6663,30.5237,30.6267,59300.0
2014-12-08 15:30:00,38.68,38.72,38.6,38.7,178800.0,30.6346,30.6663,30.5712,30.6504,178800.0
2014-12-09 09:30:00,38.07,38.33,37.97,38.3,69900.0,30.1515,30.3574,30.0723,30.3336,69900.0
2014-12-09 10:00:00,38.27,38.37,37.96,37.96,42300.0,30.3099,30.3891,30.0644,30.0644,42300.0
2014-12-09 10:30:00,37.95,38.2,37.95,38.12,23300.0,30.0564,30.2544,30.0564,30.1911,23300.0
2014-12-09 11:00:00,38.12,38.24,38.06,38.23,21300.0,30.1911,30.2861,30.1436,30.2782,21300.0
2014-12-09 11:30:00,38.21,38.34,38.2,38.29,13600.0,30.2624,30.3653,30.2544,30.3257,13600.0
2014-12-09 12:00:00,38.28,38.32,38.24,38.32,18500.0,30.3178,30.3495,30.2861,30.3495,18500.0
2014-12-09 12:30:00,38.32,38.49,38.3,38.49,11300.0,30.3495,30.4841,30.3336,30.4841,11300.0
2014-12-09 13:00:00,38.49,38.65,38.43,38.62,12600.0,30.4841,30.6108,30.4366,30.5871,12600.0
2014-12-09 13:30:00,38.63,38.76,38.61,38.66,30100.0,30.595,30.698,30.5792,30.6188,30100.0
2014-12-09 14:00:00,38.67,38.71,38.64,38.66,24000.0,30.6267,30.6584,30.6029,30.6188,24000.0
2014-12-09 14:30:00,38.67,38.74,38.59,38.74,37300.0,30.6267,30.6821,30.5633,30.6821,37300.0
2014-12-09 15:00:00,38.74,38.78,38.67,38.74,42200.0,30.6821,30.7138,30.6267,30.6821,42200.0
2014-12-09 15:30:00,38.73,38.79,38.66,38.74,156400.0,30.6742,30.7217,30.6188,30.6821,156400.0
2014-12-10 09:30:00,38.49,38.73,38.24,38.31,27700.0,30.4841,30.6742,30.2861,30.3416,27700.0
2014-12-10 10:00:00,38.31,38.38,38.23,38.25,39400.0,30.3416,30.397,30.2782,30.294,39400.0
2014-12-10 10:30:00,38.24,38.29,38.1,38.29,29200.0,30.2861,30.3257,30.1752,30.3257,29200.0
2014-12-10 11:00:00,38.3,38.48,38.25,38.29,16600.0,30.3336,30.4762,30.294,30.3257,16600.0
2014-12-10 11:30:00,38.26,38.3,38.12,38.12,20800.0,30.302,30.3336,30.1911,30.1911,20800.0
2014-12-10 12:00:00,38.12,38.15,38.05,38.12,11100.0,30.1911,30.2148,30.1356,30.1911,11100.0
2014-12-10 12:30:00,38.11,38.2,38.09,38.15,10600.0,30.1832,30.2544,30.1673,30.2148,10600.0
2014-12-10 13:00:00,38.15,38.2,38.08,38.13,10500.0,30.2148,30.2544,30.1594,30.199,10500.0
2014-12-10 13:30:00,38.11,38.11,37.92,37.94,11500.0,30.1832,30.1832,30.0327,30.0485,11500.0
2014-12-10 14:00:00,37.91,37.96,37.86,37.87,14500.0,30.0248,30.0644,29.9852,29.9931,14500.0
2014-12-10 14:30:00,37.87,37.88,37.7,37.71,25000.0,29.9931,30.001,29.8584,29.8664,25000.0
2014-12-10 15:00:00,37.7,37.71,37.55,37.57,52500.0,29.8584,29.8664,29.7396,29.7555,52500.0
2014-12-10 15:30:00,37.57,37.57,37.32,37.36,130700.0,29.7555,29.7555,29.5575,29.5892,130700.0
2014-12-11 09:30:00,37.52,38.01,37.11,37.86,29600.0,29.7159,30.104,29.3912,29.9852,29600.0
2014-12-11 10:00:00,37.85,37.95,37.65,37.79,35400.0,29.9772,30.0564,29.8188,29.9297,35400.0
2014-12-11 10:30:00,37.8,37.95,37.77,37.79,18600.0,29.9376,30.0564,29.9139,29.9297,18600.0
2014-12-11 11:00:00,37.79,37.88,37.72,37.84,26200.0,29.9297,30.001,29.8743,29.9693,26200.0
2014-12-11 11:30:00,37.83,37.97,37.83,37.97,19200.0,29.9614,30.0723,29.9614,30.0723,19200.0
2014-12-11 12:00:00,37.98,37.99,37.85,37.9,76800.0,30.0802,30.0881,29.9772,30.0168,76800.0
2014-12-11 12:30:00,37.91,37.94,37.86,37.86,9900.0,30.0248,30.0485,29.9852,29.9852,9900.0
2014-12-11 13:00:00,37.87,37.87,37.73,37.8,11600.0,29.9931,29.9931,29.8822,29.9376,11600.0
2014-12-11 13:30:00,37.8,37.87,37.75,37.81,25200.0,29.9376,29.9931,29.898,29.9456,25200.0
2014-12-11 14:00:00,37.81,37.9,37.75,37.79,39900.0,29.9456,30.0168,29.898,29.9297,39900.0
2014-12-11 14:30:00,37.79,37.88,37.76,37.77,38200.0,29.9297,30.001,29.906,29.9139,38200.0
2014-12-11 15:00:00,37.76,37.94,37.75,37.93,44600.0,29.906,30.0485,29.898,30.0406,44600.0
2014-12-11 15:30:00,37.93,37.97,37.64,37.71,157100.0,30.0406,30.0723,29.8109,29.8664,157100.0
2014-12-12 09:30:00,37.29,37.65,37.26,37.61,63900.0,29.5337,29.8188,29.51,29.7872,63900.0
2014-12-12 10:00:00,37.57,37.58,37.34,37.45,32600.0,29.7555,29.7634,29.5733,29.6604,32600.0
2014-12-12 10:30:00,37.41,37.51,37.33,37.34,37800.0,29.6288,29.708,29.5654,29.5733,37800.0
2014-12-12 11:00:00,37.34,37.45,37.26,37.32,56200.0,29.5733,29.6604,29.51,29.5575,56200.0
2014-12-12 11:30:00,37.32,37.45,37.3,37.45,96700.0,29.5575,29.6604,29.5416,29.6604,96700.0
2014-12-12 12:00:00,37.45,37.65,37.45,37.65,71700.0,29.6604,29.8188,29.6604,29.8188,71700.0
2014-12-12 12:30:00,37.66,37.69,37.47,37.51,39800.0,29.8268,29.8505,29.6763,29.708,39800.0
2014-12-12 13:00:00,37.51,37.62,37.47,37.5,50100.0,29.708,29.7951,29.6763,29.7,50100.0
2014-12-12 13:30:00,37.52,37.56,37.49,37.5,46400.0,29.7159,29.7476,29.6921,29.7,46400.0
2014-12-12 14:00:00,37.5,37.59,37.5,37.55,42800.0,29.7,29.7713,29.7,29.7396,42800.0
2014-12-12 14:30:00,37.54,37.71,37.54,37.71,56700.0,29.7317,29.8664,29.7317,29.8664,56700.0
2014-12-12 15:00:00,37.72,37.77,37.64,37.73,46100.0,29.8743,29.9139,29.8109,29.8822,46100.0
2014-12-12 15:30:00,37.72,37.73,37.43,37.44,145600.0,29.8743,29.8822,29.6446,29.6525,145600.0
2014-12-15 09:30:00,37.6,37.77,37.43,37.61,44600.0,29.7792,29.9139,29.6446,29.7872,44600.0
2014-12-15 10:00:00,37.61,37.67,37.51,37.56,99300.0,29.7872,29.8347,29.708,29.7476,99300.0
2014-12-15 10:30:00,37.56,37.59,37.39,37.51,85800.0,29.7476,29.7713,29.6129,29.708,85800.0
2014-12-15 11:00:00,37.5,37.51,37.36,37.39,101600.0,29.7,29.708,29.5892,29.6129,101600.0
2014-12-15 11:30:00,37.39,37.52,37.18,37.23,56100.0,29.6129,29.7159,29.4466,29.4862,56100.0
2014-12-15 12:00:00,37.23,37.54,37.22,37.54,32400.0,29.4862,29.7317,29.4783,29.7317,32400.0
2014-12-15 12:30:00,37.53,37.63,37.45,37.62,51500.0,29.7238,29.803,29.6604,29.7951,51500.0
2014-12-15 13:00:00,37.62,37.62,37.38,37.4,47400.0,29.7951,29.7951,29.605,29.6208,47400.0
2014-12-15 13:30:00,37.37,37.43,37.3,37.4,35200.0,29.5971,29.6446,29.5416,29.6208,35200.0
2014-12-15 14:00:00,37.39,37.44,37.2,37.36,58500.0,29.6129,29.6525,29.4624,29.5892,58500.0
2014-12-15 14:30:00,37.35,37.44,37.15,37.17,34900.0,29.5812,29.6525,29.4228,29.4387,34900.0
2014-12-15 15:00:00,37.16,37.35,37.16,37.25,33900.0,29.4308,29.5812,29.4308,29.502,33900.0
2014-12-15 15:30:00,37.25,37.38,37.22,37.25,114900.0,29.502,29.605,29.4783,29.502,114900.0
2014-12-16 09:30:00,36.83,37.02,36.53,36.89,47700.0,29.1694,29.3199,28.9318,29.2169,47700.0
2014-12-16 10:00:00,36.89,37.13,36.81,37.06,72600.0,29.2169,29.407,29.1536,29.3516,72600.0
2014-12-16 10:30:00,37.07,37.12,36.82,37.1,49500.0,29.3595,29.3991,29.1615,29.3832,49500.0
2014-12-16 11:00:00,37.11,37.46,37.09,37.46,24900.0,29.3912,29.6684,29.3753,29.6684,24900.0
2014-12-16 11:30:00,37.46,37.5,37.37,37.4,30300.0,29.6684,29.7,29.5971,29.6208,30300.0
2014-12-16 12:00:00,37.41,37.46,37.25,37.28,31800.0,29.6288,29.6684,29.502,29.5258,31800.0
2014-12-16 12:30:00,37.26,37.31,37.14,37.2,26000.0,29.51,29.5496,29.4149,29.4624,26000.0
2014-12-16 13:00:00,37.19,37.21,37.06,37.11,17400.0,29.4545,29.4704,29.3516,29.3912,17400.0
2014-12-16 13:30:00,37.1,37.4,37.08,37.34,14800.0,29.3832,29.6208,29.3674,29.5733,14800.0
2014-12-16 14:00:00,37.35,37.47,37.35,37.46,17000.0,29.5812,29.6763,29.5812,29.6684,17000.0
2014-12-16 14:30:00,37.45,37.47,37.27,37.33,18900.0,29.6604,29.6763,29.5179,29.5654,18900.0
2014-12-16 15:00:00,37.28,37.38,37.24,37.34,41300.0,29.5258,29.605,29.4941,29.5733,41300.0
2014-12-16 15:30:00,37.3,37.34,37.05,37.09,80300.0,29.5416,29.5733,29.3436,29.3753,80300.0
2014-12-17 09:30:00,37.22,37.41,36.91,37.23,21200.0,29.4783,29.6288,29.2328,29.4862,21200.0
2014-12-17 10:00:00,37.19,37.19,36.94,36.96,18300.0,29.4545,29.4545,29.2565,29.2724,18300.0
2014-12-17 10:30:00,36.95,37.03,36.91,36.99,15000.0,29.2644,29.3278,29.2328,29.2961,15000.0
2014-12-17 11:00:00,37.01,37.12,36.93,37.11,17200.0,29.312,29.3991,29.2486,29.3912,17200.0
2014-12-17 11:30:00,37.12,37.44,37.12,37.41,32500.0,29.3991,29.6525,29.3991,29.6288,32500.0
2014-12-17 12:00:00,37.41,37.43,37.18,37.2,17300.0,29.6288,29.6446,29.4466,29.4624,17300.0
2014-12-17 12:30:00,37.19,37.24,37.14,37.17,9500.0,29.4545,29.4941,29.4149,29.4387,9500.0
2014-12-17 13:00:00,37.19,37.22,37.15,37.19,23200.0,29.4545,29.4783,29.4228,29.4545,23200.0
2014-12-17 13:30:00,37.21,37.23,37.14,37.2,16600.0,29.4704,29.4862,29.4149,29.4624,16600.0
2014-12-17 14:00:00,37.22,37.4,36.99,37.32,33000.0,29.4783,29.6208,29.2961,29.5575,33000.0
2014-12-17 14:30:00,37.31,37.53,37.26,37.45,52600.0,29.5496,29.7238,29.51,29.6604,52600.0
2014-12-17 15:00:00,37.44,37.78,37.42,37.76,38000.0,29.6525,29.9218,29.6367,29.906,38000.0
2014-12-17 15:30:00,37.76,37.85,37.7,37.84,91100.0,29.906,29.9772,29.8584,29.9693,91100.0
2014-12-18 09:30:00,38.28,38.62,38.14,38.45,49600.0,30.3178,30.5871,30.2069,30.4524,49600.0
2014-12-18 10:00:00,38.45,38.47,38.3,38.4,56300.0,30.4524,30.4683,30.3336,30.4128,56300.0
2014-12-18 10:30:00,38.39,38.4,38.22,38.22,17200.0,30.4049,30.4128,30.2703,30.2703,17200.0
2014-12-18 11:00:00,38.21,38.31,38.19,38.27,28100.0,30.2624,30.3416,30.2465,30.3099,28100.0
2014-12-18 11:30:00,38.25,38.3,38.23,38.3,28100.0,30.294,30.3336,30.2782,30.3336,28100.0
2014-12-18 12:00:00,38.29,38.45,38.29,38.42,24700.0,30.3257,30.4524,30.3257,30.4287,24700.0
2014-12-18 12:30:00,38.41,38.54,38.4,38.52,30500.0,30.4208,30.5237,30.4128,30.5079,30500.0
2014-12-18 13:00:00,38.51,38.58,38.5,38.52,37200.0,30.5,30.5554,30.492,30.5079,37200.0
2014-12-18 13:30:00,38.53,38.54,38.49,38.54,32300.0,30.5158,30.5237,30.4841,30.5237,32300.0
2014-12-18 14:00:00,38.54,38.55,38.31,38.31,33700.0,30.5237,30.5316,30.3416,30.3416,33700.0
2014-12-18 14:30:00,38.32,38.41,38.27,38.41,76600.0,30.3495,30.4208,30.3099,30.4208,76600.0
2014-12-18 15:00:00,38.41,38.56,38.4,38.55,83200.0,30.4208,30.5396,30.4128,30.5316,83200.0
2014-12-18 15:30:00,38.55,38.8,38.54,38.79,140800.0,30.5316,30.7296,30.5237,30.7217,140800.0
2014-12-19 09:30:00,38.9,38.9,38.56,38.73,147400.0,30.8088,30.8088,30.5396,30.6742,147400.0
2014-12-19 10:00:00,38.73,38.73,38.39,38.43,40500.0,30.6742,30.6742,30.4049,30.4366,40500.0
2014-12-19 10:30:00,38.41,38.41,38.2,38.22,28600.0,30.4208,30.4208,30.2544,30.2703,28600.0
2014-12-19 11:00:00,38.22,38.24,38.16,38.18,32400.0,30.2703,30.2861,30.2228,30.2386,32400.0
2014-12-19 11:30:00,38.18,38.23,38.12,38.12,40300.0,30.2386,30.2782,30.1911,30.1911,40300.0
2014-12-19 12:00:00,38.12,38.13,37.96,37.97,38300.0,30.1911,30.199,30.0644,30.0723,38300.0
2014-12-19 12:30:00,37.96,38.03,37.95,37.99,48900.0,30.0644,30.1198,30.0564,30.0881,48900.0
2014-12-19 13:00:00,37.99,38.15,37.97,38.15,41500.0,30.0881,30.2148,30.0723,30.2148,41500.0
2014-12-19 13:30:00,38.16,38.24,38.07,38.23,68200.0,30.2228,30.2861,30.1515,30.2782,68200.0
2014-12-19 14:00:00,38.23,38.26,38.22,38.24,23200.0,30.2782,30.302,30.2703,30.2861,23200.0
2014-12-19 14:30:00,38.25,38.54,38.24,38.49,76500.0,30.294,30.5237,30.2861,30.4841,76500.0
2014-12-19 15:00:00,38.49,38.49,38.31,38.35,38800.0,30.4841,30.4841,30.3416,30.3732,38800.0
2014-12-19 15:30:00,38.36,38.46,38.04,38.05,350000.0,30.3812,30.4604,30.1277,30.1356,350000.0
2014-12-22 09:30:00,38.23,38.42,38.04,38.09,20400.0,30.2782,30.4287,30.1277,30.1673,20400.0
2014-12-22 10:00:00,38.06,38.35,38.02,38.34,40700.0,30.1436,30.3732,30.1119,30.3653,40700.0
2014-12-22 10:30:00,38.35,38.42,38.17,38.17,44400.0,30.3732,30.4287,30.2307,30.2307,44400.0
2014-12-22 11:00:00,38.16,38.16,38.03,38.13,26100.0,30.2228,30.2228,30.1198,30.199,26100.0
2014-12-22 11:30:00,38.14,38.26,38.1,38.23,34600.0,30.2069,30.302,30.1752,30.2782,34600.0
2014-12-22 12:00:00,38.21,38.25,38.17,38.17,12600.0,30.2624,30.294,30.2307,30.2307,12600.0
2014-12-22 12:30:00,38.17,38.21,38.14,38.2,9400.0,30.2307,30.2624,30.2069,30.2544,9400.0
2014-12-22 13:00:00,38.19,38.22,38.16,38.19,19900.0,30.2465,30.2703,30.2228,30.2465,19900.0
2014-12-22 13:30:00,38.19,38.19,38.13,38.18,17300.0,30.2465,30.2465,30.199,30.2386,17300.0
2014-12-22 14:00:00,38.18,38.2,38.16,38.18,13300.0,30.2386,30.2544,30.2228,30.2386,13300.0
2014-12-22 14:30:00,38.18,38.21,38.12,38.19,20100.0,30.2386,30.2624,30.1911,30.2465,20100.0
2014-12-22 15:00:00,38.18,38.2,38.14,38.19,45600.0,30.2386,30.2544,30.2069,30.2465,45600.0
2014-12-22 15:30:00,38.19,38.19,38.12,38.16,133900.0,30.2465,30.2465,30.1911,30.2228,133900.0
2014-12-23 09:30:00,38.33,38.47,38.11,38.41,25900.0,30.3574,30.4683,30.1832,30.4208,25900.0
2014-12-23 10:00:00,38.4,38.56,38.4,38.55,22600.0,30.4128,30.5396,30.4128,30.5316,22600.0
2014-12-23 10:30:00,38.51,38.58,38.47,38.5,51300.0,30.5,30.5554,30.4683,30.492,51300.0
2014-12-23 11:00:00,38.5,38.6,38.49,38.56,20400.0,30.492,30.5712,30.4841,30.5396,20400.0
2014-12-23 11:30:00,38.56,38.59,38.55,38.57,20600.0,30.5396,30.5633,30.5316,30.5475,20600.0
2014-12-23 12:00:00,38.56,38.65,38.56,38.65,9800.0,30.5396,30.6108,30.5396,30.6108,9800.0
2014-12-23 12:30:00,38.65,38.69,38.63,38.66,13900.0,30.6108,30.6425,30.595,30.6188,13900.0
2014-12-23 13:00:00,38.64,38.81,38.61,38.8,24100.0,30.6029,30.7376,30.5792,30.7296,24100.0
2014-12-23 13:30:00,38.79,38.81,38.68,38.68,24700.0,30.7217,30.7376,30.6346,30.6346,24700.0
2014-12-23 14:00:00,38.68,38.79,38.66,38.79,16500.0,30.6346,30.7217,30.6188,30.7217,16500.0
2014-12-23 14:30:00,38.79,38.83,38.77,38.83,23300.0,30.7217,30.7534,30.7059,30.7534,23300.0
2014-12-23 15:00:00,38.83,38.83,38.73,38.74,34400.0,30.7534,30.7534,30.6742,30.6821,34400.0
2014-12-23 15:30:00,38.74,38.83,38.72,38.79,88000.0,30.6821,30.7534,30.6663,30.7217,88000.0
2014-12-24 09:30:00,38.88,38.88,38.32,38.64,28900.0,30.793,30.793,30.3495,30.6029,28900.0
2014-12-24 10:00:00,38.65,38.91,38.6,38.91,23000.0,30.6108,30.8168,30.5712,30.8168,23000.0
2014-12-24 10:30:00,38.9,38.94,38.84,38.84,25600.0,30.8088,30.8405,30.7613,30.7613,25600.0
2014-12-24 11:00:00,38.82,38.91,38.81,38.89,23000.0,30.7455,30.8168,30.7376,30.8009,23000.0
2014-12-24 11:30:00,38.88,38.88,38.75,38.81,13200.0,30.793,30.793,30.69,30.7376,13200.0
2014-12-24 12:00:00,38.81,38.91,38.8,38.82,15100.0,30.7376,30.8168,30.7296,30.7455,15100.0
2014-12-24 12:30:00,38.81,38.95,38.81,38.9,77100.0,30.7376,30.8484,30.7376,30.8088,77100.0
2014-12-26 09:30:00,38.96,38.97,38.75,38.75,16200.0,30.8564,30.8643,30.69,30.69,16200.0
2014-12-26 10:00:00,38.77,38.82,38.67,38.77,80700.0,30.7059,30.7455,30.6267,30.7059,80700.0
2014-12-26 10:30:00,38.76,38.93,38.69,38.91,34600.0,30.698,30.8326,30.6425,30.8168,34600.0
2014-12-26 11:00:00,38.92,39.01,38.89,39.01,19900.0,30.8247,30.896,30.8009,30.896,19900.0
2014-12-26 11:30:00,38.99,39.02,38.96,38.98,7000.0,30.8801,30.9039,30.8564,30.8722,7000.0
2014-12-26 12:00:00,38.94,38.97,38.9,38.92,12300.0,30.8405,30.8643,30.8088,30.8247,12300.0
2014-12-26 12:30:00,38.91,38.91,38.84,38.86,5700.0,30.8168,30.8168,30.7613,30.7772,5700.0
2014-12-26 13:00:00,38.87,38.95,38.81,38.93,5600.0,30.7851,30.8484,30.7376,30.8326,5600.0
2014-12-26 13:30:00,38.91,38.98,38.88,38.93,10800.0,30.8168,30.8722,30.793,30.8326,10800.0
2014-12-26 14:00:00,38.93,39.01,38.91,38.95,12700.0,30.8326,30.896,30.8168,30.8484,12700.0
2014-12-26 14:30:00,38.94,38.95,38.86,38.87,20600.0,30.8405,30.8484,30.7772,30.7851,20600.0
2014-12-26 15:00:00,38.88,38.9,38.85,38.9,9900.0,30.793,30.8088,30.7692,30.8088,9900.0
2014-12-26 15:30:00,38.88,38.9,38.74,38.77,38300.0,30.793,30.8088,30.6821,30.7059,38300.0
2014-12-29 09:30:00,38.6,39.28,38.6,39.21,28800.0,30.5712,31.1098,30.5712,31.0544,28800.0
2014-12-29 10:00:00,39.23,39.4,39.23,39.31,21500.0,31.0702,31.2048,31.0702,31.1336,21500.0
2014-12-29 10:30:00,39.26,39.42,39.24,39.39,27100.0,31.094,31.2207,31.0781,31.1969,27100.0
2014-12-29 11:00:00,39.41,39.42,39.24,39.25,15900.0,31.2128,31.2207,31.0781,31.086,15900.0
2014-12-29 11:30:00,39.26,39.28,39.21,39.26,17800.0,31.094,31.1098,31.0544,31.094,17800.0
2014-12-29 12:00:00,39.27,39.31,39.22,39.25,12300.0,31.1019,31.1336,31.0623,31.086,12300.0
2014-12-29 12:30:00,39.24,39.28,39.21,39.27,9700.0,31.0781,31.1098,31.0544,31.1019,9700.0
2014-12-29 13:00:00,39.27,39.32,39.25,39.28,42800.0,31.1019,31.1415,31.086,31.1098,42800.0
2014-12-29 13:30:00,39.29,39.29,39.22,39.24,19700.0,31.1177,31.1177,31.0623,31.0781,19700.0
2014-12-29 14:00:00,39.23,39.26,39.22,39.24,17900.0,31.0702,31.094,31.0623,31.0781,17900.0
2014-12-29 14:30:00,39.24,39.3,39.23,39.29,19000.0,31.0781,31.1256,31.0702,31.1177,19000.0
2014-12-29 15:00:00,39.29,39.31,39.28,39.29,19900.0,31.1177,31.1336,31.1098,31.1177,19900.0
2014-12-29 15:30:00,39.29,39.31,39.27,39.3,72000.0,31.1177,31.1336,31.1019,31.1256,72000.0
2014-12-30 09:30:00,39.01,39.33,39.01,39.26,42400.0,30.896,31.1494,30.896,31.094,42400.0
2014-12-30 10:00:00,39.27,39.54,39.26,39.5,77600.0,31.1019,31.3157,31.094,31.284,77600.0
2014-12-30 10:30:00,39.47,39.47,39.4,39.43,49100.0,31.2603,31.2603,31.2048,31.2286,49100.0
2014-12-30 11:00:00,39.44,39.5,39.37,39.5,18100.0,31.2365,31.284,31.1811,31.284,18100.0
2014-12-30 11:30:00,39.51,39.57,39.48,39.53,24700.0,31.292,31.3395,31.2682,31.3078,24700.0
2014-12-30 12:00:00,39.54,39.65,39.54,39.63,27500.0,31.3157,31.4028,31.3157,31.387,27500.0
2014-12-30 12:30:00,39.62,39.7,39.59,39.68,30100.0,31.3791,31.4424,31.3553,31.4266,30100.0
2014-12-30 13:00:00,39.68,39.71,39.65,39.69,53800.0,31.4266,31.4504,31.4028,31.4345,53800.0
2014-12-30 13:30:00,39.69,39.69,39.49,39.49,20300.0,31.4345,31.4345,31.2761,31.2761,20300.0
2014-12-30 14:00:00,39.5,39.55,39.45,39.52,18700.0,31.284,31.3236,31.2444,31.2999,18700.0
2014-12-30 14:30:00,39.52,39.52,39.42,39.42,28000.0,31.2999,31.2999,31.2207,31.2207,28000.0
2014-12-30 15:00:00,39.44,39.45,39.34,39.45,36500.0,31.2365,31.2444,31.1573,31.2444,36500.0
2014-12-30 15:30:00,39.45,39.5,39.31,39.31,74200.0,31.2444,31.284,31.1336,31.1336,74200.0
2014-12-31 09:30:00,39.36,39.4,39.2,39.34,21900.0,31.1732,31.2048,31.0464,31.1573,21900.0
2014-12-31 10:00:00,39.31,39.35,39.18,39.3,11800.0,31.1336,31.1652,31.0306,31.1256,11800.0
2014-12-31 10:30:00,39.32,39.37,39.28,39.34,13900.0,31.1415,31.1811,31.1098,31.1573,13900.0
2014-12-31 11:00:00,39.34,39.42,39.34,39.37,16600.0,31.1573,31.2207,31.1573,31.1811,16600.0
2014-12-31 11:30:00,39.39,39.44,39.33,39.41,16700.0,31.1969,31.2365,31.1494,31.2128,16700.0
2014-12-31 12:00:00,39.39,39.39,39.23,39.28,11300.0,31.1969,31.1969,31.0702,31.1098,11300.0
2014-12-31 12:30:00,39.29,39.3,39.16,39.23,14700.0,31.1177,31.1256,31.0148,31.0702,14700.0
2014-12-31 13:00:00,39.18,39.25,39.15,39.24,11000.0,31.0306,31.086,31.0068,31.0781,11000.0
2014-12-31 13:30:00,39.24,39.25,39.14,39.17,11600.0,31.0781,31.086,30.9989,31.0227,11600.0
2014-12-31 14:00:00,39.17,39.19,39.03,39.07,16300.0,31.0227,31.0385,30.9118,30.9435,16300.0
2014-12-31 14:30:00,39.07,39.08,38.93,38.96,26800.0,30.9435,30.9514,30.8326,30.8564,26800.0
2014-12-31 15:00:00,38.96,39.15,38.94,39.1,38400.0,30.8564,31.0068,30.8405,30.9672,38400.0
2014-12-31 15:30:00,39.1,39.1,38.71,38.72,175200.0,30.9672,30.9672,30.6584,30.6663,175200.0
2015-01-02 09:30:00,38.99,39.11,38.59,38.67,29700.0,30.8801,30.9752,30.5633,30.6267,29700.0
2015-01-02 10:00:00,38.66,38.7,38.35,38.39,23700.0,30.6188,30.6504,30.3732,30.4049,23700.0
2015-01-02 10:30:00,38.39,38.42,37.96,38.1,33100.0,30.4049,30.4287,30.0644,30.1752,33100.0
2015-01-02 11:00:00,38.11,38.13,37.9,38.08,30900.0,30.1832,30.199,30.0168,30.1594,30900.0
2015-01-02 11:30:00,38.09,38.11,37.91,38.03,18500.0,30.1673,30.1832,30.0248,30.1198,18500.0
2015-01-02 12:00:00,38.03,38.2,38.01,38.04,23000.0,30.1198,30.2544,30.104,30.1277,23000.0
2015-01-02 12:30:00,38.05,38.05,37.96,37.98,18700.0,30.1356,30.1356,30.0644,30.0802,18700.0
2015-01-02 13:00:00,37.97,38.07,37.91,37.94,26300.0,30.0723,30.1515,30.0248,30.0485,26300.0
2015-01-02 13:30:00,37.91,38.05,37.85,38.03,24200.0,30.0248,30.1356,29.9772,30.1198,24200.0
2015-01-02 14:00:00,38.05,38.2,38.04,38.16,20500.0,30.1356,30.2544,30.1277,30.2228,20500.0
2015-01-02 14:30:00,38.16,38.45,38.16,38.36,32800.0,30.2228,30.4524,30.2228,30.3812,32800.0
2015-01-02 15:00:00,38.34,38.4,38.24,38.35,23400.0,30.3653,30.4128,30.2861,30.3732,23400.0
2015-01-02 15:30:00,38.38,38.51,38.3,38.39,82200.0,30.397,30.5,30.3336,30.4049,82200.0
2015-01-05 09:30:00,38.27,38.34,37.78,37.8,23100.0,30.3099,30.3653,29.9218,29.9376,23100.0
2015-01-05 10:00:00,37.78,37.98,37.74,37.9,16900.0,29.9218,30.0802,29.8901,30.0168,16900.0
2015-01-05 10:30:00,37.87,37.99,37.74,37.95,20600.0,29.9931,30.0881,29.8901,30.0564,20600.0
2015-01-05 11:00:00,37.94,37.95,37.76,37.76,33200.0,30.0485,30.0564,29.906,29.906,33200.0
2015-01-05 11:30:00,37.76,37.91,37.73,37.81,14300.0,29.906,30.0248,29.8822,29.9456,14300.0
2015-01-05 12:00:00,37.82,37.83,37.61,37.61,18000.0,29.9535,29.9614,29.7872,29.7872,18000.0
2015-01-05 12:30:00,37.6,37.72,37.57,37.61,12300.0,29.7792,29.8743,29.7555,29.7872,12300.0
2015-01-05 13:00:00,37.65,37.7,37.55,37.55,12800.0,29.8188,29.8584,29.7396,29.7396,12800.0
2015-01-05 13:30:00,37.55,37.65,37.53,37.6,18100.0,29.7396,29.8188,29.7238,29.7792,18100.0
2015-01-05 14:00:00,37.59,37.6,37.43,37.5,21700.0,29.7713,29.7792,29.6446,29.7,21700.0
2015-01-05 14:30:00,37.5,37.53,37.43,37.5,20200.0,29.7,29.7238,29.6446,29.7,20200.0
2015-01-05 15:00:00,37.49,37.6,37.49,37.52,24800.0,29.6921,29.7792,29.6921,29.7159,24800.0
2015-01-05 15:30:00,37.52,37.63,37.46,37.52,73800.0,29.7159,29.803,29.6684,29.7159,73800.0
2015-01-06 09:30:00,37.52,37.57,37.11,37.32,65700.0,29.7159,29.7555,29.3912,29.5575,65700.0
2015-01-06 10:00:00,37.28,37.49,37.27,37.43,62400.0,29.5258,29.6921,29.5179,29.6446,62400.0
2015-01-06 10:30:00,37.41,37.45,37.31,37.31,37200.0,29.6288,29.6604,29.5496,29.5496,37200.0
2015-01-06 11:00:00,37.28,37.32,37.06,37.09,34800.0,29.5258,29.5575,29.3516,29.3753,34800.0
2015-01-06 11:30:00,37.1,37.1,36.83,36.96,65100.0,29.3832,29.3832,29.1694,29.2724,65100.0
2015-01-06 12:00:00,36.96,36.97,36.68,36.78,75000.0,29.2724,29.2803,29.0506,29.1298,75000.0
2015-01-06 12:30:00,36.78,36.91,36.7,36.82,37400.0,29.1298,29.2328,29.0664,29.1615,37400.0
2015-01-06 13:00:00,36.81,36.81,36.61,36.7,34500.0,29.1536,29.1536,28.9952,29.0664,34500.0
2015-01-06 13:30:00,36.69,36.73,36.59,36.71,24200.0,29.0585,29.0902,28.9793,29.0744,24200.0
2015-01-06 14:00:00,36.73,36.8,36.54,36.69,73200.0,29.0902,29.1456,28.9397,29.0585,73200.0
2015-01-06 14:30:00,36.69,36.95,36.65,36.83,37000.0,29.0585,29.2644,29.0268,29.1694,37000.0
2015-01-06 15:00:00,36.84,36.98,36.79,36.93,74500.0,29.1773,29.2882,29.1377,29.2486,74500.0
2015-01-06 15:30:00,36.95,36.95,36.71,36.74,106700.0,29.2644,29.2644,29.0744,29.0981,106700.0
2015-01-07 09:30:00,37.09,37.21,36.83,37.14,51100.0,29.3753,29.4704,29.1694,29.4149,51100.0
2015-01-07 10:00:00,37.18,37.24,36.95,37.02,36200.0,29.4466,29.4941,29.2644,29.3199,36200.0
2015-01-07 10:30:00,36.99,37.05,36.91,36.94,70800.0,29.2961,29.3436,29.2328,29.2565,70800.0
2015-01-07 11:00:00,36.95,36.97,36.64,36.65,15200.0,29.2644,29.2803,29.0189,29.0268,15200.0
2015-01-07 11:30:00,36.64,36.72,36.6,36.67,31100.0,29.0189,29.0823,28.9872,29.0427,31100.0
2015-01-07 12:00:00,36.67,36.76,36.62,36.7,53200.0,29.0427,29.114,29.0031,29.0664,53200.0
2015-01-07 12:30:00,36.72,36.79,36.68,36.76,46500.0,29.0823,29.1377,29.0506,29.114,46500.0
2015-01-07 13:00:00,36.76,36.86,36.71,36.8,30000.0,29.114,29.1932,29.0744,29.1456,30000.0
2015-01-07 13:30:00,36.77,36.99,36.77,36.96,29500.0,29.1219,29.2961,29.1219,29.2724,29500.0
2015-01-07 14:00:00,36.96,37.09,36.93,37.03,46000.0,29.2724,29.3753,29.2486,29.3278,46000.0
2015-01-07 14:30:00,37.05,37.17,37.05,37.08,47200.0,29.3436,29.4387,29.3436,29.3674,47200.0
2015-01-07 15:00:00,37.08,37.16,37.07,37.1,58000.0,29.3674,29.4308,29.3595,29.3832,58000.0
2015-01-07 15:30:00,37.11,37.23,37.08,37.22,119800.0,29.3912,29.4862,29.3674,29.4783,119800.0
2015-01-08 09:30:00,37.6,37.88,37.47,37.88,53800.0,29.7792,30.001,29.6763,30.001,53800.0
2015-01-08 10:00:00,37.9,38.0,37.8,37.87,45700.0,30.0168,30.096,29.9376,29.9931,45700.0
2015-01-08 10:30:00,37.89,38.15,37.85,38.15,41200.0,30.0089,30.2148,29.9772,30.2148,41200.0
2015-01-08 11:00:00,38.16,38.19,38.02,38.02,85500.0,30.2228,30.2465,30.1119,30.1119,85500.0
2015-01-08 11:30:00,38.03,38.12,38.02,38.06,72600.0,30.1198,30.1911,30.1119,30.1436,72600.0
2015-01-08 12:00:00,38.06,38.16,38.02,38.16,67300.0,30.1436,30.2228,30.1119,30.2228,67300.0
2015-01-08 12:30:00,38.14,38.2,38.1,38.2,20300.0,30.2069,30.2544,30.1752,30.2544,20300.0
2015-01-08 13:00:00,38.19,38.25,38.12,38.25,45200.0,30.2465,30.294,30.1911,30.294,45200.0
2015-01-08 13:30:00,38.25,38.3,38.22,38.25,39600.0,30.294,30.3336,30.2703,30.294,39600.0
2015-01-08 14:00:00,38.24,38.28,38.18,38.22,53600.0,30.2861,30.3178,30.2386,30.2703,53600.0
2015-01-08 14:30:00,38.23,38.32,38.19,38.32,52900.0,30.2782,30.3495,30.2465,30.3495,52900.0
2015-01-08 15:00:00,38.31,38.36,38.27,38.36,37400.0,30.3416,30.3812,30.3099,30.3812,37400.0
2015-01-08 15:30:00,38.35,38.37,38.23,38.32,187100.0,30.3732,30.3891,30.2782,30.3495,187100.0
2015-01-09 09:30:00,38.48,38.48,37.89,37.9,26000.0,30.4762,30.4762,30.0089,30.0168,26000.0
2015-01-09 10:00:00,37.89,38.11,37.79,38.03,56700.0,30.0089,30.1832,29.9297,30.1198,56700.0
2015-01-09 10:30:00,38.01,38.06,37.93,38.01,78800.0,30.104,30.1436,30.0406,30.104,78800.0
2015-01-09 11:00:00,38.02,38.02,37.82,37.84,65300.0,30.1119,30.1119,29.9535,29.9693,65300.0
2015-01-09 11:30:00,37.85,37.86,37.73,37.77,203100.0,29.9772,29.9852,29.8822,29.9139,203100.0
2015-01-09 12:00:00,37.76,37.76,37.56,37.56,19100.0,29.906,29.906,29.7476,29.7476,19100.0
2015-01-09 12:30:00,37.56,37.58,37.35,37.35,35800.0,29.7476,29.7634,29.5812,29.5812,35800.0
2015-01-09 13:00:00,37.38,37.48,37.33,37.36,32600.0,29.605,29.6842,29.5654,29.5892,32600.0
2015-01-09 13:30:00,37.36,37.43,37.25,37.29,25100.0,29.5892,29.6446,29.502,29.5337,25100.0
2015-01-09 14:00:00,37.26,37.31,37.21,37.3,16700.0,29.51,29.5496,29.4704,29.5416,16700.0
2015-01-09 14:30:00,37.31,37.41,37.26,37.34,27100.0,29.5496,29.6288,29.51,29.5733,27100.0
2015-01-09 15:00:00,37.35,37.45,37.29,37.3,26900.0,29.5812,29.6604,29.5337,29.5416,26900.0
2015-01-09 15:30:00,37.3,37.36,37.2,37.21,61500.0,29.5416,29.5892,29.4624,29.4704,61500.0
2015-01-12 09:30:00,37.14,37.19,36.7,36.75,28400.0,29.4149,29.4545,29.0664,29.106,28400.0
2015-01-12 10:00:00,36.73,36.73,36.55,36.59,24600.0,29.0902,29.0902,28.9476,28.9793,24600.0
2015-01-12 10:30:00,36.59,36.8,36.55,36.8,27600.0,28.9793,29.1456,28.9476,29.1456,27600.0
2015-01-12 11:00:00,36.8,36.87,36.71,36.71,30600.0,29.1456,29.2011,29.0744,29.0744,30600.0
2015-01-12 11:30:00,36.72,36.74,36.58,36.61,21600.0,29.0823,29.0981,28.9714,28.9952,21600.0
2015-01-12 12:00:00,36.62,36.68,36.51,36.56,22900.0,29.0031,29.0506,28.916,28.9556,22900.0
2015-01-12 12:30:00,36.58,36.71,36.57,36.64,15700.0,28.9714,29.0744,28.9635,29.0189,15700.0
2015-01-12 13:00:00,36.6,36.7,36.57,36.6,10900.0,28.9872,29.0664,28.9635,28.9872,10900.0
2015-01-12 13:30:00,36.6,36.65,36.52,36.56,13500.0,28.9872,29.0268,28.9239,28.9556,13500.0
2015-01-12 14:00:00,36.56,36.64,36.55,36.55,16000.0,28.9556,29.0189,28.9476,28.9476,16000.0
2015-01-12 14:30:00,36.56,36.67,36.55,36.6,28800.0,28.9556,29.0427,28.9476,28.9872,28800.0
2015-01-12 15:00:00,36.62,36.73,36.57,36.72,41600.0,29.0031,29.0902,28.9635,29.0823,41600.0
2015-01-12 15:30:00,36.73,36.84,36.63,36.83,99200.0,29.0902,29.1773,29.011,29.1694,99200.0
2015-01-13 09:30:00,37.62,37.74,37.2,37.74,84300.0,29.7951,29.8901,29.4624,29.8901,84300.0
2015-01-13 10:00:00,37.74,37.92,37.67,37.89,118100.0,29.8901,30.0327,29.8347,30.0089,118100.0
2015-01-13 10:30:00,37.89,38.06,37.84,37.97,145500.0,30.0089,30.1436,29.9693,30.0723,145500.0
2015-01-13 11:00:00,37.96,37.96,37.67,37.67,139900.0,30.0644,30.0644,29.8347,29.8347,139900.0
2015-01-13 11:30:00,37.67,37.67,37.33,37.5,122100.0,29.8347,29.8347,29.5654,29.7,122100.0
2015-01-13 12:00:00,37.49,37.51,37.04,37.18,126300.0,29.6921,29.708,29.3357,29.4466,126300.0
2015-01-13 12:30:00,37.19,37.32,37.13,37.31,49000.0,29.4545,29.5575,29.407,29.5496,49000.0
2015-01-13 13:00:00,37.31,37.38,37.12,37.17,62200.0,29.5496,29.605,29.3991,29.4387,62200.0
2015-01-13 13:30:00,37.17,37.17,36.71,36.86,110700.0,29.4387,29.4387,29.0744,29.1932,110700.0
2015-01-13 14:00:00,36.88,36.96,36.63,36.93,81000.0,29.209,29.2724,29.011,29.2486,81000.0
2015-01-13 14:30:00,36.94,37.1,36.86,36.86,113100.0,29.2565,29.3832,29.1932,29.1932,113100.0
2015-01-13 15:00:00,36.85,37.19,36.85,37.07,113900.0,29.1852,29.4545,29.1852,29.3595,113900.0
2015-01-13 15:30:00,37.1,37.38,37.08,37.31,207900.0,29.3832,29.605,29.3674,29.5496,207900.0
2015-01-14 09:30:00,36.7,36.96,36.47,36.6,68500.0,29.0664,29.2724,28.8843,28.9872,68500.0
2015-01-14 10:00:00,36.53,36.81,36.48,36.68,30500.0,28.9318,29.1536,28.8922,29.0506,30500.0
2015-01-14 10:30:00,36.62,36.67,36.5,36.5,27100.0,29.0031,29.0427,28.908,28.908,27100.0
2015-01-14 11:00:00,36.51,36.51,36.3,36.37,11700.0,28.916,28.916,28.7496,28.8051,11700.0
2015-01-14 11:30:00,36.39,36.52,36.31,36.45,24800.0,28.8209,28.9239,28.7576,28.8684,24800.0
2015-01-14 12:00:00,36.44,36.49,36.33,36.36,16700.0,28.8605,28.9001,28.7734,28.7972,16700.0
2015-01-14 12:30:00,36.36,36.37,36.15,36.15,17800.0,28.7972,28.8051,28.6308,28.6308,17800.0
2015-01-14 13:00:00,36.16,36.19,36.02,36.11,24300.0,28.6388,28.6625,28.5279,28.5992,24300.0
2015-01-14 13:30:00,36.11,36.14,36.03,36.05,29000.0,28.5992,28.6229,28.5358,28.5516,29000.0
2015-01-14 14:00:00,36.04,36.11,35.88,36.1,56300.0,28.5437,28.5992,28.417,28.5912,56300.0
2015-01-14 14:30:00,36.11,36.28,36.11,36.19,59300.0,28.5992,28.7338,28.5992,28.6625,59300.0
2015-01-14 15:00:00,36.19,36.47,36.19,36.42,32500.0,28.6625,28.8843,28.6625,28.8447,32500.0
2015-01-14 15:30:00,36.45,36.5,36.34,36.41,101900.0,28.8684,28.908,28.7813,28.8368,101900.0
2015-01-15 09:30:00,36.37,36.54,36.08,36.32,32400.0,28.8051,28.9397,28.5754,28.7655,32400.0
2015-01-15 10:00:00,36.27,36.47,36.2,36.47,12600.0,28.7259,28.8843,28.6704,28.8843,12600.0
2015-01-15 10:30:00,36.5,36.52,36.25,36.29,20400.0,28.908,28.9239,28.71,28.7417,20400.0
2015-01-15 11:00:00,36.29,36.34,36.21,36.21,80100.0,28.7417,28.7813,28.6784,28.6784,80100.0
2015-01-15 11:30:00,36.23,36.32,36.17,36.24,51100.0,28.6942,28.7655,28.6467,28.7021,51100.0
2015-01-15 12:00:00,36.22,36.25,36.13,36.18,19000.0,28.6863,28.71,28.615,28.6546,19000.0
2015-01-15 12:30:00,36.17,36.18,35.92,36.1,30200.0,28.6467,28.6546,28.4487,28.5912,30200.0
2015-01-15 13:00:00,36.11,36.25,36.06,36.18,40900.0,28.5992,28.71,28.5596,28.6546,40900.0
2015-01-15 13:30:00,36.18,36.22,36.1,36.1,53700.0,28.6546,28.6863,28.5912,28.5912,53700.0
2015-01-15 14:00:00,36.1,36.2,36.05,36.12,26500.0,28.5912,28.6704,28.5516,28.6071,26500.0
2015-01-15 14:30:00,36.13,36.19,36.08,36.16,36400.0,28.615,28.6625,28.5754,28.6388,36400.0
2015-01-15 15:00:00,36.17,36.19,35.91,36.0,39400.0,28.6467,28.6625,28.4408,28.512,39400.0
2015-01-15 15:30:00,36.02,36.06,35.9,35.96,81900.0,28.5279,28.5596,28.4328,28.4804,81900.0
2015-01-16 09:30:00,35.92,36.79,35.77,36.19,37800.0,28.4487,29.1377,28.3299,28.6625,37800.0
2015-01-16 10:00:00,36.25,36.31,35.86,36.19,24600.0,28.71,28.7576,28.4012,28.6625,24600.0
2015-01-16 10:30:00,36.17,36.4,36.17,36.37,8000.0,28.6467,28.8288,28.6467,28.8051,8000.0
2015-01-16 11:00:00,36.37,36.39,36.18,36.22,16300.0,28.8051,28.8209,28.6546,28.6863,16300.0
2015-01-16 11:30:00,36.19,36.44,36.15,36.4,22000.0,28.6625,28.8605,28.6308,28.8288,22000.0
2015-01-16 12:00:00,36.4,36.53,36.38,36.53,34500.0,28.8288,28.9318,28.813,28.9318,34500.0
2015-01-16 12:30:00,36.53,36.65,36.52,36.59,15100.0,28.9318,29.0268,28.9239,28.9793,15100.0
2015-01-16 13:00:00,36.58,36.59,36.39,36.41,45400.0,28.9714,28.9793,28.8209,28.8368,45400.0
2015-01-16 13:30:00,36.41,36.48,36.36,36.44,81700.0,28.8368,28.8922,28.7972,28.8605,81700.0
2015-01-16 14:00:00,36.44,36.55,36.4,36.5,78300.0,28.8605,28.9476,28.8288,28.908,78300.0
2015-01-16 14:30:00,36.5,36.51,36.36,36.45,65300.0,28.908,28.916,28.7972,28.8684,65300.0
2015-01-16 15:00:00,36.45,36.5,36.34,36.36,138000.0,28.8684,28.908,28.7813,28.7972,138000.0
2015-01-16 15:30:00,36.38,36.73,36.35,36.66,166300.0,28.813,29.0902,28.7892,29.0348,166300.0
2015-01-20 09:30:00,36.8,36.85,36.16,36.23,28700.0,29.1456,29.1852,28.6388,28.6942,28700.0
2015-01-20 10:00:00,36.21,36.36,36.11,36.2,44200.0,28.6784,28.7972,28.5992,28.6704,44200.0
2015-01-20 10:30:00,36.21,36.23,36.0,36.15,140600.0,28.6784,28.6942,28.512,28.6308,140600.0
2015-01-20 11:00:00,36.15,36.19,36.02,36.04,52100.0,28.6308,28.6625,28.5279,28.5437,52100.0
2015-01-20 11:30:00,36.04,36.05,35.73,35.82,52900.0,28.5437,28.5516,28.2982,28.3695,52900.0
2015-01-20 12:00:00,35.82,35.83,35.76,35.81,31800.0,28.3695,28.3774,28.322,28.3616,31800.0
2015-01-20 12:30:00,35.82,35.93,35.79,35.88,37800.0,28.3695,28.4566,28.3457,28.417,37800.0
2015-01-20 13:00:00,35.89,35.92,35.74,35.75,37200.0,28.4249,28.4487,28.3061,28.314,37200.0
2015-01-20 13:30:00,35.76,35.86,35.69,35.7,44100.0,28.322,28.4012,28.2665,28.2744,44100.0
2015-01-20 14:00:00,35.7,35.9,35.69,35.74,79500.0,28.2744,28.4328,28.2665,28.3061,79500.0
2015-01-20 14:30:00,35.74,35.93,35.73,35.88,185400.0,28.3061,28.4566,28.2982,28.417,185400.0
2015-01-20 15:00:00,35.88,35.93,35.8,35.82,85300.0,28.417,28.4566,28.3536,28.3695,85300.0
2015-01-20 15:30:00,35.83,35.94,35.8,35.91,135600.0,28.3774,28.4645,28.3536,28.4408,135600.0
2015-01-21 09:30:00,35.99,36.34,35.75,36.14,33500.0,28.5041,28.7813,28.314,28.6229,33500.0
2015-01-21 10:00:00,36.12,36.18,35.95,36.04,27100.0,28.6071,28.6546,28.4724,28.5437,27100.0
2015-01-21 10:30:00,36.04,36.22,35.99,36.14,55700.0,28.5437,28.6863,28.5041,28.6229,55700.0
2015-01-21 11:00:00,36.12,36.15,36.04,36.09,101500.0,28.6071,28.6308,28.5437,28.5833,101500.0
2015-01-21 11:30:00,36.1,36.19,36.03,36.13,130800.0,28.5912,28.6625,28.5358,28.615,130800.0
2015-01-21 12:00:00,36.12,36.23,36.11,36.22,46900.0,28.6071,28.6942,28.5992,28.6863,46900.0
2015-01-21 12:30:00,36.22,36.29,36.12,36.13,27200.0,28.6863,28.7417,28.6071,28.615,27200.0
2015-01-21 13:00:00,36.12,36.15,35.92,35.94,36200.0,28.6071,28.6308,28.4487,28.4645,36200.0
2015-01-21 13:30:00,35.97,36.08,35.91,36.01,37600.0,28.4883,28.5754,28.4408,28.52,37600.0
2015-01-21 14:00:00,36.01,36.05,35.96,36.0,51700.0,28.52,28.5516,28.4804,28.512,51700.0
2015-01-21 14:30:00,36.01,36.15,35.95,36.15,62400.0,28.52,28.6308,28.4724,28.6308,62400.0
2015-01-21 15:00:00,36.15,36.15,35.91,35.93,66400.0,28.6308,28.6308,28.4408,28.4566,66400.0
2015-01-21 15:30:00,35.91,36.05,35.9,35.97,167200.0,28.4408,28.5516,28.4328,28.4883,167200.0
2015-01-22 09:30:00,36.49,37.18,35.95,36.24,171700.0,28.9001,29.4466,28.4724,28.7021,171700.0
2015-01-22 10:00:00,36.24,37.03,36.2,36.95,117800.0,28.7021,29.3278,28.6704,29.2644,117800.0
2015-01-22 10:30:00,36.95,37.52,36.92,37.35,86500.0,29.2644,29.7159,29.2407,29.5812,86500.0
2015-01-22 11:00:00,37.36,37.5,36.99,37.37,79200.0,29.5892,29.7,29.2961,29.5971,79200.0
2015-01-22 11:30:00,37.41,37.73,37.41,37.56,61600.0,29.6288,29.8822,29.6288,29.7476,61600.0
2015-01-22 12:00:00,37.59,37.61,37.3,37.36,62300.0,29.7713,29.7872,29.5416,29.5892,62300.0
2015-01-22 12:30:00,37.37,37.43,37.24,37.29,52000.0,29.5971,29.6446,29.4941,29.5337,52000.0
2015-01-22 13:00:00,37.31,37.32,37.2,37.29,49400.0,29.5496,29.5575,29.4624,29.5337,49400.0
2015-01-22 13:30:00,37.3,37.34,37.21,37.24,71200.0,29.5416,29.5733,29.4704,29.4941,71200.0
2015-01-22 14:00:00,37.25,37.49,37.22,37.46,171700.0,29.502,29.6921,29.4783,29.6684,171700.0
2015-01-22 14:30:00,37.48,37.65,37.47,37.63,123100.0,29.6842,29.8188,29.6763,29.803,123100.0
2015-01-22 15:00:00,37.64,37.99,37.64,37.99,155900.0,29.8109,30.0881,29.8109,30.0881,155900.0
2015-01-22 15:30:00,37.99,38.11,37.85,38.08,395400.0,30.0881,30.1832,29.9772,30.1594,395400.0
2015-01-23 09:30:00,38.53,38.66,38.09,38.24,196100.0,30.5158,30.6188,30.1673,30.2861,196100.0
2015-01-23 10:00:00,38.22,38.3,38.01,38.1,84300.0,30.2703,30.3336,30.104,30.1752,84300.0
2015-01-23 10:30:00,38.11,38.13,37.64,37.94,77200.0,30.1832,30.199,29.8109,30.0485,77200.0
2015-01-23 11:00:00,37.91,38.02,37.8,37.99,69700.0,30.0248,30.1119,29.9376,30.0881,69700.0
2015-01-23 11:30:00,37.99,38.0,37.72,37.76,80500.0,30.0881,30.096,29.8743,29.906,80500.0
2015-01-23 12:00:00,37.77,37.85,37.66,37.78,46800.0,29.9139,29.9772,29.8268,29.9218,46800.0
2015-01-23 12:30:00,37.78,37.93,37.73,37.82,47400.0,29.9218,30.0406,29.8822,29.9535,47400.0
2015-01-23 13:00:00,37.83,37.84,37.67,37.73,47100.0,29.9614,29.9693,29.8347,29.8822,47100.0
2015-01-23 13:30:00,37.72,37.73,37.65,37.72,45400.0,29.8743,29.8822,29.8188,29.8743,45400.0
2015-01-23 14:00:00,37.73,37.85,37.71,37.84,46700.0,29.8822,29.9772,29.8664,29.9693,46700.0
2015-01-23 14:30:00,37.84,37.87,37.78,37.83,77400.0,29.9693,29.9931,29.9218,29.9614,77400.0
2015-01-23 15:00:00,37.82,37.88,37.77,37.87,92500.0,29.9535,30.001,29.9139,29.9931,92500.0
2015-01-23 15:30:00,37.86,37.87,37.7,37.75,183600.0,29.9852,29.9931,29.8584,29.898,183600.0
2015-01-26 09:30:00,37.64,37.77,37.13,37.37,54400.0,29.8109,29.9139,29.407,29.5971,54400.0
2015-01-26 10:00:00,37.38,37.58,37.28,37.57,35100.0,29.605,29.7634,29.5258,29.7555,35100.0
2015-01-26 10:30:00,37.59,37.82,37.48,37.82,47000.0,29.7713,29.9535,29.6842,29.9535,47000.0
2015-01-26 11:00:00,37.83,37.86,37.73,37.82,54600.0,29.9614,29.9852,29.8822,29.9535,54600.0
2015-01-26 11:30:00,37.82,38.01,37.78,37.98,35300.0,29.9535,30.104,29.9218,30.0802,35300.0
2015-01-26 12:00:00,37.98,38.18,37.96,38.13,38900.0,30.0802,30.2386,30.0644,30.199,38900.0
2015-01-26 12:30:00,38.13,38.15,38.03,38.05,64000.0,30.199,30.2148,30.1198,30.1356,64000.0
2015-01-26 13:00:00,38.04,38.09,38.0,38.0,33300.0,30.1277,30.1673,30.096,30.096,33300.0
2015-01-26 13:30:00,38.0,38.09,37.95,38.0,43900.0,30.096,30.1673,30.0564,30.096,43900.0
2015-01-26 14:00:00,38.0,38.09,37.99,38.09,41300.0,30.096,30.1673,30.0881,30.1673,41300.0
2015-01-26 14:30:00,38.11,38.11,37.92,38.01,93200.0,30.1832,30.1832,30.0327,30.104,93200.0
2015-01-26 15:00:00,38.02,38.05,37.97,38.0,122600.0,30.1119,30.1356,30.0723,30.096,122600.0
2015-01-26 15:30:00,38.0,38.09,37.94,38.09,187800.0,30.096,30.1673,30.0485,30.1673,187800.0
2015-01-27 09:30:00,37.69,37.72,37.3,37.6,29900.0,29.8505,29.8743,29.5416,29.7792,29900.0
2015-01-27 10:00:00,37.57,37.72,37.52,37.64,49600.0,29.7555,29.8743,29.7159,29.8109,49600.0
2015-01-27 10:30:00,37.64,37.64,37.37,37.49,25300.0,29.8109,29.8109,29.5971,29.6921,25300.0
2015-01-27 11:00:00,37.48,37.57,37.4,37.56,39200.0,29.6842,29.7555,29.6208,29.7476,39200.0
2015-01-27 11:30:00,37.55,37.65,37.49,37.52,30500.0,29.7396,29.8188,29.6921,29.7159,30500.0
2015-01-27 12:00:00,37.53,37.72,37.51,37.72,24000.0,29.7238,29.8743,29.708,29.8743,24000.0
2015-01-27 12:30:00,37.69,37.82,37.66,37.79,11000.0,29.8505,29.9535,29.8268,29.9297,11000.0
2015-01-27 13:00:00,37.82,37.86,37.72,37.75,55100.0,29.9535,29.9852,29.8743,29.898,55100.0
2015-01-27 13:30:00,37.75,37.79,37.6,37.61,13200.0,29.898,29.9297,29.7792,29.7872,13200.0
2015-01-27 14:00:00,37.59,37.74,37.53,37.71,39200.0,29.7713,29.8901,29.7238,29.8664,39200.0
2015-01-27 14:30:00,37.71,37.73,37.62,37.66,42400.0,29.8664,29.8822,29.7951,29.8268,42400.0
2015-01-27 15:00:00,37.67,37.7,37.5,37.5,47800.0,29.8347,29.8584,29.7,29.7,47800.0
2015-01-27 15:30:00,37.51,37.54,37.46,37.53,98100.0,29.708,29.7317,29.6684,29.7238,98100.0
2015-01-28 09:30:00,37.87,37.91,37.06,37.06,36400.0,29.9931,30.0248,29.3516,29.3516,36400.0
2015-01-28 10:00:00,37.15,37.4,37.15,37.35,16700.0,29.4228,29.6208,29.4228,29.5812,16700.0
2015-01-28 10:30:00,37.32,37.34,37.04,37.08,28000.0,29.5575,29.5733,29.3357,29.3674,28000.0
2015-01-28 11:00:00,37.08,37.16,37.03,37.08,17500.0,29.3674,29.4308,29.3278,29.3674,17500.0
2015-01-28 11:30:00,37.06,37.2,37.05,37.12,47700.0,29.3516,29.4624,29.3436,29.3991,47700.0
2015-01-28 12:00:00,37.13,37.21,37.05,37.06,55000.0,29.407,29.4704,29.3436,29.3516,55000.0
2015-01-28 12:30:00,37.07,37.08,36.92,36.95,33400.0,29.3595,29.3674,29.2407,29.2644,33400.0
2015-01-28 13:00:00,36.93,37.0,36.86,36.91,79500.0,29.2486,29.304,29.1932,29.2328,79500.0
2015-01-28 13:30:00,36.92,36.96,36.87,36.87,43600.0,29.2407,29.2724,29.2011,29.2011,43600.0
2015-01-28 14:00:00,36.88,37.0,36.62,36.63,71000.0,29.209,29.304,29.0031,29.011,71000.0
2015-01-28 14:30:00,36.6,36.61,36.43,36.5,63300.0,28.9872,28.9952,28.8526,28.908,63300.0
2015-01-28 15:00:00,36.52,36.57,36.25,36.25,156900.0,28.9239,28.9635,28.71,28.71,156900.0
2015-01-28 15:30:00,36.24,36.28,36.01,36.09,161000.0,28.7021,28.7338,28.52,28.5833,161000.0
2015-01-29 09:30:00,36.17,36.36,35.84,36.19,59100.0,28.8027,28.954,28.5399,28.8186,59100.0
2015-01-29 10:00:00,36.2,36.26,35.94,36.0,42600.0,28.8266,28.8744,28.6196,28.6673,42600.0
2015-01-29 10:30:00,36.0,36.07,35.69,35.82,53800.0,28.6673,28.7231,28.4205,28.524,53800.0
2015-01-29 11:00:00,35.82,35.87,35.68,35.84,132800.0,28.524,28.5638,28.4125,28.5399,132800.0
2015-01-29 11:30:00,35.87,36.05,35.87,36.01,31800.0,28.5638,28.7071,28.5638,28.6753,31800.0
2015-01-29 12:00:00,36.02,36.07,35.98,36.06,27100.0,28.6833,28.7231,28.6514,28.7151,27100.0
2015-01-29 12:30:00,36.02,36.06,35.98,36.02,47500.0,28.6833,28.7151,28.6514,28.6833,47500.0
2015-01-29 13:00:00,36.03,36.12,35.98,36.12,59400.0,28.6912,28.7629,28.6514,28.7629,59400.0
2015-01-29 13:30:00,36.1,36.46,36.09,36.36,44700.0,28.747,29.0336,28.739,28.954,44700.0
2015-01-29 14:00:00,36.36,36.53,36.36,36.53,27000.0,28.954,29.0894,28.954,29.0894,27000.0
2015-01-29 14:30:00,36.54,36.61,36.38,36.48,35600.0,29.0973,29.1531,28.9699,29.0496,35600.0
2015-01-29 15:00:00,36.5,36.67,36.47,36.64,66900.0,29.0655,29.2009,29.0416,29.177,66900.0
2015-01-29 15:30:00,36.63,36.76,36.6,36.74,167800.0,29.169,29.2725,29.1451,29.2566,167800.0
2015-01-30 09:30:00,36.18,36.49,36.14,36.38,50100.0,28.8107,29.0575,28.7788,28.9699,50100.0
2015-01-30 10:00:00,36.36,36.42,36.13,36.32,83200.0,28.954,29.0018,28.7709,28.9222,83200.0
2015-01-30 10:30:00,36.29,36.3,36.1,36.2,43000.0,28.8983,28.9062,28.747,28.8266,43000.0
2015-01-30 11:00:00,36.24,36.3,36.07,36.1,58200.0,28.8584,28.9062,28.7231,28.747,58200.0
2015-01-30 11:30:00,36.08,36.21,36.03,36.2,21300.0,28.731,28.8346,28.6912,28.8266,21300.0
2015-01-30 12:00:00,36.21,36.47,36.2,36.46,21300.0,28.8346,29.0416,28.8266,29.0336,21300.0
2015-01-30 12:30:00,36.48,36.48,36.38,36.45,26500.0,29.0496,29.0496,28.9699,29.0257,26500.0
2015-01-30 13:00:00,36.46,36.47,36.34,36.36,26400.0,29.0336,29.0416,28.9381,28.954,26400.0
2015-01-30 13:30:00,36.35,36.51,36.33,36.51,25300.0,28.946,29.0735,28.9301,29.0735,25300.0
2015-01-30 14:00:00,36.51,36.72,36.43,36.72,26100.0,29.0735,29.2407,29.0097,29.2407,26100.0
2015-01-30 14:30:00,36.73,36.75,36.35,36.38,26200.0,29.2486,29.2646,28.946,28.9699,26200.0
2015-01-30 15:00:00,36.4,36.46,36.2,36.38,22900.0,28.9859,29.0336,28.8266,28.9699,22900.0
2015-01-30 15:30:00,36.37,36.37,36.11,36.21,110800.0,28.962,28.962,28.7549,28.8346,110800.0
2015-02-02 09:30:00,36.42,36.6,36.21,36.43,44300.0,29.0018,29.1451,28.8346,29.0097,44300.0
2015-02-02 10:00:00,36.41,36.49,36.25,36.48,59300.0,28.9938,29.0575,28.8664,29.0496,59300.0
2015-02-02 10:30:00,36.49,36.62,36.4,36.61,40900.0,29.0575,29.161,28.9859,29.1531,40900.0
2015-02-02 11:00:00,36.62,36.7,36.57,36.68,23300.0,29.161,29.2248,29.1212,29.2088,23300.0
2015-02-02 11:30:00,36.69,36.83,36.62,36.7,34500.0,29.2168,29.3283,29.161,29.2248,34500.0
2015-02-02 12:00:00,36.71,36.78,36.57,36.76,23600.0,29.2327,29.2885,29.1212,29.2725,23600.0
2015-02-02 12:30:00,36.74,36.82,36.62,36.66,56700.0,29.2566,29.3203,29.161,29.1929,56700.0
2015-02-02 13:00:00,36.63,36.7,36.6,36.67,42500.0,29.169,29.2248,29.1451,29.2009,42500.0
2015-02-02 13:30:00,36.68,36.74,36.63,36.63,35800.0,29.2088,29.2566,29.169,29.169,35800.0
2015-02-02 14:00:00,36.62,36.83,36.6,36.83,29400.0,29.161,29.3283,29.1451,29.3283,29400.0
2015-02-02 14:30:00,36.84,36.91,36.74,36.83,38800.0,29.3362,29.392,29.2566,29.3283,38800.0
2015-02-02 15:00:00,36.84,37.12,36.84,37.11,66100.0,29.3362,29.5592,29.3362,29.5512,66100.0
2015-02-02 15:30:00,37.1,37.53,37.08,37.52,243700.0,29.5433,29.8857,29.5273,29.8777,243700.0
2015-02-03 09:30:00,37.83,38.43,37.5,38.43,67300.0,30.1246,30.6024,29.8618,30.6024,67300.0
2015-02-03 10:00:00,38.41,38.44,38.15,38.27,77800.0,30.5864,30.6103,30.3794,30.475,77800.0
2015-02-03 10:30:00,38.32,38.4,38.03,38.04,47800.0,30.5148,30.5785,30.2838,30.2918,47800.0
2015-02-03 11:00:00,38.02,38.32,38.02,38.27,43100.0,30.2759,30.5148,30.2759,30.475,43100.0
2015-02-03 11:30:00,38.28,38.36,38.22,38.25,41300.0,30.4829,30.5466,30.4351,30.459,41300.0
2015-02-03 12:00:00,38.24,38.34,38.21,38.29,35400.0,30.4511,30.5307,30.4272,30.4909,35400.0
2015-02-03 12:30:00,38.28,38.28,38.06,38.1,66800.0,30.4829,30.4829,30.3077,30.3396,66800.0
2015-02-03 13:00:00,38.08,38.25,38.06,38.22,39700.0,30.3237,30.459,30.3077,30.4351,39700.0
2015-02-03 13:30:00,38.22,38.32,38.13,38.32,60300.0,30.4351,30.5148,30.3635,30.5148,60300.0
2015-02-03 14:00:00,38.33,38.44,38.32,38.4,112400.0,30.5227,30.6103,30.5148,30.5785,112400.0
2015-02-03 14:30:00,38.41,38.41,38.18,38.23,61600.0,30.5864,30.5864,30.4033,30.4431,61600.0
2015-02-03 15:00:00,38.24,38.28,38.15,38.17,45500.0,30.4511,30.4829,30.3794,30.3953,45500.0
2015-02-03 15:30:00,38.18,38.35,38.13,38.35,172400.0,30.4033,30.5387,30.3635,30.5387,172400.0
2015-02-04 09:30:00,38.29,38.49,37.99,38.37,33100.0,30.4909,30.6502,30.252,30.5546,33100.0
2015-02-04 10:00:00,38.36,38.39,38.23,38.3,39100.0,30.5466,30.5705,30.4431,30.4989,39100.0
2015-02-04 10:30:00,38.29,38.43,38.29,38.42,39900.0,30.4909,30.6024,30.4909,30.5944,39900.0
2015-02-04 11:00:00,38.38,38.44,38.3,38.36,24100.0,30.5626,30.6103,30.4989,30.5466,24100.0
2015-02-04 11:30:00,38.37,38.65,38.37,38.65,77400.0,30.5546,30.7776,30.5546,30.7776,77400.0
2015-02-04 12:00:00,38.63,38.64,38.36,38.36,27300.0,30.7616,30.7696,30.5466,30.5466,27300.0
2015-02-04 12:30:00,38.35,38.44,38.27,38.32,17600.0,30.5387,30.6103,30.475,30.5148,17600.0
2015-02-04 13:00:00,38.32,38.42,38.3,38.38,19600.0,30.5148,30.5944,30.4989,30.5626,19600.0
2015-02-04 13:30:00,38.4,38.42,38.27,38.27,21900.0,30.5785,30.5944,30.475,30.475,21900.0
2015-02-04 14:00:00,38.29,38.36,38.29,38.35,29500.0,30.4909,30.5466,30.4909,30.5387,29500.0
2015-02-04 14:30:00,38.36,38.56,38.34,38.54,61000.0,30.5466,30.7059,30.5307,30.69,61000.0
2015-02-04 15:00:00,38.53,38.54,38.41,38.54,56200.0,30.682,30.69,30.5864,30.69,56200.0
2015-02-04 15:30:00,38.55,38.58,38.17,38.22,137000.0,30.6979,30.7218,30.3953,30.4351,137000.0
2015-02-05 09:30:00,38.48,38.72,38.29,38.62,22300.0,30.6422,30.8333,30.4909,30.7537,22300.0
2015-02-05 10:00:00,38.58,38.86,38.56,38.82,18800.0,30.7218,30.9448,30.7059,30.9129,18800.0
2015-02-05 10:30:00,38.8,38.89,38.72,38.83,15700.0,30.897,30.9687,30.8333,30.9209,15700.0
2015-02-05 11:00:00,38.8,38.9,38.74,38.74,11300.0,30.897,30.9766,30.8492,30.8492,11300.0
2015-02-05 11:30:00,38.77,38.8,38.64,38.67,14100.0,30.8731,30.897,30.7696,30.7935,14100.0
2015-02-05 12:00:00,38.69,38.74,38.69,38.73,7000.0,30.8094,30.8492,30.8094,30.8413,7000.0
2015-02-05 12:30:00,38.75,38.75,38.63,38.67,20400.0,30.8572,30.8572,30.7616,30.7935,20400.0
2015-02-05 13:00:00,38.66,38.77,38.65,38.76,5300.0,30.7855,30.8731,30.7776,30.8652,5300.0
2015-02-05 13:30:00,38.75,38.8,38.71,38.71,32300.0,30.8572,30.897,30.8253,30.8253,32300.0
2015-02-05 14:00:00,38.72,38.73,38.63,38.69,29800.0,30.8333,30.8413,30.7616,30.8094,29800.0
2015-02-05 14:30:00,38.68,38.7,38.57,38.66,21700.0,30.8015,30.8174,30.7139,30.7855,21700.0
2015-02-05 15:00:00,38.66,38.74,38.65,38.74,37100.0,30.7855,30.8492,30.7776,30.8492,37100.0
2015-02-05 15:30:00,38.76,38.83,38.7,38.81,78700.0,30.8652,30.9209,30.8174,30.905,78700.0
2015-02-06 09:30:00,39.0,39.59,38.87,39.59,216200.0,31.0563,31.5261,30.9528,31.5261,216200.0
2015-02-06 10:00:00,39.56,39.8,39.53,39.7,43400.0,31.5022,31.6933,31.4783,31.6137,43400.0
2015-02-06 10:30:00,39.71,39.88,39.71,39.8,55400.0,31.6217,31.757,31.6217,31.6933,55400.0
2015-02-06 11:00:00,39.79,39.87,39.72,39.82,74700.0,31.6854,31.7491,31.6296,31.7093,74700.0
2015-02-06 11:30:00,39.81,39.83,39.67,39.73,45200.0,31.7013,31.7172,31.5898,31.6376,45200.0
2015-02-06 12:00:00,39.72,39.8,39.67,39.77,70000.0,31.6296,31.6933,31.5898,31.6694,70000.0
2015-02-06 12:30:00,39.77,39.82,39.64,39.68,67000.0,31.6694,31.7093,31.5659,31.5978,67000.0
2015-02-06 13:00:00,39.68,39.69,39.47,39.58,57200.0,31.5978,31.6057,31.4305,31.5181,57200.0
2015-02-06 13:30:00,39.57,39.63,39.45,39.51,45300.0,31.5102,31.558,31.4146,31.4624,45300.0
2015-02-06 14:00:00,39.52,39.54,39.43,39.46,44300.0,31.4704,31.4863,31.3987,31.4226,44300.0
2015-02-06 14:30:00,39.47,39.52,39.35,39.35,68300.0,31.4305,31.4704,31.335,31.335,68300.0
2015-02-06 15:00:00,39.33,39.46,39.27,39.38,33900.0,31.3191,31.4226,31.2713,31.3589,33900.0
2015-02-06 15:30:00,39.38,39.48,39.33,39.45,104100.0,31.3589,31.4385,31.3191,31.4146,104100.0
2015-02-09 09:30:00,39.18,39.27,38.92,39.07,38600.0,31.1996,31.2713,30.9926,31.112,38600.0
2015-02-09 10:00:00,39.16,39.16,38.92,38.94,20000.0,31.1837,31.1837,30.9926,31.0085,20000.0
2015-02-09 10:30:00,38.94,39.03,38.86,38.99,47800.0,31.0085,31.0802,30.9448,31.0483,47800.0
2015-02-09 11:00:00,38.97,39.21,38.96,39.2,16400.0,31.0324,31.2235,31.0244,31.2155,16400.0
2015-02-09 11:30:00,39.18,39.32,39.18,39.28,17900.0,31.1996,31.3111,31.1996,31.2792,17900.0
2015-02-09 12:00:00,39.29,39.31,39.21,39.23,9900.0,31.2872,31.3031,31.2235,31.2394,9900.0
2015-02-09 12:30:00,39.26,39.28,39.12,39.12,14800.0,31.2633,31.2792,31.1518,31.1518,14800.0
2015-02-09 13:00:00,39.1,39.13,39.05,39.05,16600.0,31.1359,31.1598,31.0961,31.0961,16600.0
2015-02-09 13:30:00,39.02,39.03,38.94,38.99,20800.0,31.0722,31.0802,31.0085,31.0483,20800.0
2015-02-09 14:00:00,38.97,39.02,38.88,38.92,16700.0,31.0324,31.0722,30.9607,30.9926,16700.0
2015-02-09 14:30:00,38.94,38.99,38.88,38.96,26600.0,31.0085,31.0483,30.9607,31.0244,26600.0
2015-02-09 15:00:00,38.95,39.01,38.87,39.01,24600.0,31.0165,31.0642,30.9528,31.0642,24600.0
2015-02-09 15:30:00,39.02,39.06,38.92,39.0,71200.0,31.0722,31.1041,30.9926,31.0563,71200.0
2015-02-10 09:30:00,39.32,39.49,38.93,38.93,55000.0,31.3111,31.4465,31.0005,31.0005,55000.0
2015-02-10 10:00:00,38.96,39.06,38.89,39.0,20100.0,31.0244,31.1041,30.9687,31.0563,20100.0
2015-02-10 10:30:00,38.94,38.98,38.82,38.93,10600.0,31.0085,31.0403,30.9129,31.0005,10600.0
2015-02-10 11:00:00,38.93,39.06,38.88,39.04,29800.0,31.0005,31.1041,30.9607,31.0881,29800.0
2015-02-10 11:30:00,39.07,39.12,39.05,39.09,20800.0,31.112,31.1518,31.0961,31.1279,20800.0
2015-02-10 12:00:00,39.08,39.26,39.06,39.22,40700.0,31.12,31.2633,31.1041,31.2315,40700.0
2015-02-10 12:30:00,39.22,39.22,39.1,39.11,13900.0,31.2315,31.2315,31.1359,31.1439,13900.0
2015-02-10 13:00:00,39.11,39.17,39.08,39.11,9600.0,31.1439,31.1916,31.12,31.1439,9600.0
2015-02-10 13:30:00,39.13,39.18,39.13,39.14,16200.0,31.1598,31.1996,31.1598,31.1678,16200.0
2015-02-10 14:00:00,39.14,39.23,39.13,39.22,21000.0,31.1678,31.2394,31.1598,31.2315,21000.0
2015-02-10 14:30:00,39.22,39.33,39.21,39.33,23000.0,31.2315,31.3191,31.2235,31.3191,23000.0
2015-02-10 15:00:00,39.33,39.37,39.31,39.36,17900.0,31.3191,31.3509,31.3031,31.3429,17900.0
2015-02-10 15:30:00,39.37,39.45,39.36,39.4,66500.0,31.3509,31.4146,31.3429,31.3748,66500.0
2015-02-11 09:30:00,39.4,39.49,39.0,39.21,16000.0,31.3748,31.4465,31.0563,31.2235,16000.0
2015-02-11 10:00:00,39.24,39.24,39.06,39.17,26400.0,31.2474,31.2474,31.1041,31.1916,26400.0
2015-02-11 10:30:00,39.16,39.32,39.1,39.29,35200.0,31.1837,31.3111,31.1359,31.2872,35200.0
2015-02-11 11:00:00,39.31,39.53,39.31,39.51,37200.0,31.3031,31.4783,31.3031,31.4624,37200.0
2015-02-11 11:30:00,39.51,39.54,39.44,39.5,38700.0,31.4624,31.4863,31.4067,31.4544,38700.0
2015-02-11 12:00:00,39.5,39.59,39.45,39.59,49900.0,31.4544,31.5261,31.4146,31.5261,49900.0
2015-02-11 12:30:00,39.59,39.71,39.54,39.56,72500.0,31.5261,31.6217,31.4863,31.5022,72500.0
2015-02-11 13:00:00,39.56,39.59,39.3,39.31,47900.0,31.5022,31.5261,31.2952,31.3031,47900.0
2015-02-11 13:30:00,39.32,39.43,39.28,39.4,40500.0,31.3111,31.3987,31.2792,31.3748,40500.0
2015-02-11 14:00:00,39.41,39.49,39.39,39.46,37800.0,31.3828,31.4465,31.3668,31.4226,37800.0
2015-02-11 14:30:00,39.46,39.57,39.44,39.52,66100.0,31.4226,31.5102,31.4067,31.4704,66100.0
2015-02-11 15:00:00,39.52,39.75,39.51,39.6,70000.0,31.4704,31.6535,31.4624,31.5341,70000.0
2015-02-11 15:30:00,39.6,39.62,39.47,39.53,118800.0,31.5341,31.55,31.4305,31.4783,118800.0
2015-02-12 09:30:00,39.7,39.98,39.66,39.93,61800.0,31.6137,31.8367,31.5818,31.7968,61800.0
2015-02-12 10:00:00,39.91,40.21,39.91,40.02,59600.0,31.7809,32.0198,31.7809,31.8685,59600.0
2015-02-12 10:30:00,40.0,40.09,39.84,39.84,20300.0,31.8526,31.9243,31.7252,31.7252,20300.0
2015-02-12 11:00:00,39.86,40.01,39.83,39.88,34600.0,31.7411,31.8606,31.7172,31.757,34600.0
2015-02-12 11:30:00,39.89,39.96,39.86,39.9,21100.0,31.765,31.8207,31.7411,31.773,21100.0
2015-02-12 12:00:00,39.91,39.92,39.83,39.9,36300.0,31.7809,31.7889,31.7172,31.773,36300.0
2015-02-12 12:30:00,39.89,40.03,39.87,40.03,79300.0,31.765,31.8765,31.7491,31.8765,79300.0
2015-02-12 13:00:00,40.04,40.06,40.01,40.02,10800.0,31.8844,31.9004,31.8606,31.8685,10800.0
2015-02-12 13:30:00,40.03,40.12,40.02,40.11,8800.0,31.8765,31.9481,31.8685,31.9402,8800.0
2015-02-12 14:00:00,40.1,40.13,40.06,40.09,16300.0,31.9322,31.9561,31.9004,31.9243,16300.0
2015-02-12 14:30:00,40.11,40.23,40.09,40.23,24800.0,31.9402,32.0357,31.9243,32.0357,24800.0
2015-02-12 15:00:00,40.21,40.25,40.18,40.21,35500.0,32.0198,32.0517,31.9959,32.0198,35500.0
2015-02-12 15:30:00,40.21,40.29,40.2,40.23,82200.0,32.0198,32.0835,32.0119,32.0357,82200.0
2015-02-13 09:30:00,40.07,40.42,39.94,40.36,63800.0,31.9083,32.187,31.8048,32.1393,63800.0
2015-02-13 10:00:00,40.37,40.45,40.26,40.45,50900.0,32.1472,32.2109,32.0596,32.2109,50900.0
2015-02-13 10:30:00,40.44,40.45,40.32,40.4,19300.0,32.203,32.2109,32.1074,32.1711,19300.0
2015-02-13 11:00:00,40.4,40.45,40.31,40.34,20700.0,32.1711,32.2109,32.0994,32.1233,20700.0
2015-02-13 11:30:00,40.32,40.36,40.25,40.35,25600.0,32.1074,32.1393,32.0517,32.1313,25600.0
2015-02-13 12:00:00,40.34,40.39,40.3,40.3,24300.0,32.1233,32.1632,32.0915,32.0915,24300.0
2015-02-13 12:30:00,40.3,40.33,40.28,40.3,23500.0,32.0915,32.1154,32.0756,32.0915,23500.0
2015-02-13 13:00:00,40.31,40.36,40.27,40.27,28600.0,32.0994,32.1393,32.0676,32.0676,28600.0
2015-02-13 13:30:00,40.28,40.42,40.23,40.4,46100.0,32.0756,32.187,32.0357,32.1711,46100.0
2015-02-13 14:00:00,40.39,40.54,40.39,40.54,27000.0,32.1632,32.2826,32.1632,32.2826,27000.0
2015-02-13 14:30:00,40.54,40.58,40.49,40.58,48800.0,32.2826,32.3145,32.2428,32.3145,48800.0
2015-02-13 15:00:00,40.57,40.64,40.56,40.62,43900.0,32.3065,32.3622,32.2985,32.3463,43900.0
2015-02-13 15:30:00,40.63,40.64,40.55,40.59,78200.0,32.3543,32.3622,32.2906,32.3224,78200.0
2015-02-17 09:30:00,40.45,40.82,40.35,40.58,41500.0,32.2109,32.5056,32.1313,32.3145,41500.0
2015-02-17 10:00:00,40.5,40.55,40.33,40.42,92600.0,32.2507,32.2906,32.1154,32.187,92600.0
2015-02-17 10:30:00,40.42,40.49,40.4,40.45,19200.0,32.187,32.2428,32.1711,32.2109,19200.0
2015-02-17 11:00:00,40.46,40.49,40.39,40.45,27900.0,32.2189,32.2428,32.1632,32.2109,27900.0
2015-02-17 11:30:00,40.45,40.55,40.43,40.53,36100.0,32.2109,32.2906,32.195,32.2746,36100.0
2015-02-17 12:00:00,40.53,40.65,40.53,40.63,22700.0,32.2746,32.3702,32.2746,32.3543,22700.0
2015-02-17 12:30:00,40.65,40.78,40.64,40.77,43400.0,32.3702,32.4737,32.3622,32.4658,43400.0
2015-02-17 13:00:00,40.79,40.98,40.78,40.97,69400.0,32.4817,32.633,32.4737,32.625,69400.0
2015-02-17 13:30:00,40.97,40.97,40.81,40.86,41800.0,32.625,32.625,32.4976,32.5374,41800.0
2015-02-17 14:00:00,40.85,40.91,40.81,40.86,34900.0,32.5295,32.5772,32.4976,32.5374,34900.0
2015-02-17 14:30:00,40.87,40.89,40.74,40.74,41500.0,32.5454,32.5613,32.4419,32.4419,41500.0
2015-02-17 15:00:00,40.75,40.79,40.66,40.79,91700.0,32.4498,32.4817,32.3782,32.4817,91700.0
2015-02-17 15:30:00,40.78,40.9,40.71,40.9,154300.0,32.4737,32.5693,32.418,32.5693,154300.0
2015-02-18 09:30:00,40.69,40.87,40.41,40.74,31000.0,32.402,32.5454,32.1791,32.4419,31000.0
2015-02-18 10:00:00,40.72,40.73,40.51,40.58,193600.0,32.4259,32.4339,32.2587,32.3145,193600.0
2015-02-18 10:30:00,40.58,40.86,40.58,40.78,27300.0,32.3145,32.5374,32.3145,32.4737,27300.0
2015-02-18 11:00:00,40.78,40.88,40.69,40.87,31400.0,32.4737,32.5533,32.402,32.5454,31400.0
2015-02-18 11:30:00,40.87,40.88,40.65,40.72,20100.0,32.5454,32.5533,32.3702,32.4259,20100.0
2015-02-18 12:00:00,40.75,40.79,40.6,40.63,26400.0,32.4498,32.4817,32.3304,32.3543,26400.0
2015-02-18 12:30:00,40.61,40.67,40.54,40.54,50500.0,32.3383,32.3861,32.2826,32.2826,50500.0
2015-02-18 13:00:00,40.54,40.57,40.43,40.46,26600.0,32.2826,32.3065,32.195,32.2189,26600.0
2015-02-18 13:30:00,40.48,40.61,40.46,40.55,54300.0,32.2348,32.3383,32.2189,32.2906,54300.0
2015-02-18 14:00:00,40.56,40.64,40.22,40.22,77600.0,32.2985,32.3622,32.0278,32.0278,77600.0
2015-02-18 14:30:00,40.23,40.26,40.11,40.15,38700.0,32.0357,32.0596,31.9402,31.972,38700.0
2015-02-18 15:00:00,40.16,40.26,40.08,40.09,94900.0,31.98,32.0596,31.9163,31.9243,94900.0
2015-02-18 15:30:00,40.08,40.11,39.97,40.09,262900.0,31.9163,31.9402,31.8287,31.9243,262900.0
2015-02-19 09:30:00,39.97,40.08,39.52,39.68,25800.0,31.8287,31.9163,31.4704,31.5978,25800.0
2015-02-19 10:00:00,39.68,39.92,39.62,39.88,17700.0,31.5978,31.7889,31.55,31.757,17700.0
2015-02-19 10:30:00,39.9,39.9,39.8,39.86,30200.0,31.773,31.773,31.6933,31.7411,30200.0
2015-02-19 11:00:00,39.85,39.99,39.84,39.98,47500.0,31.7331,31.8446,31.7252,31.8367,47500.0
2015-02-19 11:30:00,39.99,40.16,39.99,40.07,17300.0,31.8446,31.98,31.8446,31.9083,17300.0
2015-02-19 12:00:00,40.07,40.13,40.0,40.07,22700.0,31.9083,31.9561,31.8526,31.9083,22700.0
2015-02-19 12:30:00,40.07,40.13,40.0,40.07,6600.0,31.9083,31.9561,31.8526,31.9083,6600.0
2015-02-19 13:00:00,40.09,40.09,39.92,39.95,12300.0,31.9243,31.9243,31.7889,31.8128,12300.0
2015-02-19 13:30:00,39.97,40.01,39.94,39.96,10000.0,31.8287,31.8606,31.8048,31.8207,10000.0
2015-02-19 14:00:00,39.97,40.0,39.95,39.97,45700.0,31.8287,31.8526,31.8128,31.8287,45700.0
2015-02-19 14:30:00,39.98,39.99,39.9,39.97,22300.0,31.8367,31.8446,31.773,31.8287,22300.0
2015-02-19 15:00:00,39.97,39.98,39.9,39.91,24100.0,31.8287,31.8367,31.773,31.7809,24100.0
2015-02-19 15:30:00,39.91,40.05,39.86,40.05,168600.0,31.7809,31.8924,31.7411,31.8924,168600.0
2015-02-20 09:30:00,39.83,40.18,39.32,39.49,28500.0,31.7172,31.9959,31.3111,31.4465,28500.0
2015-02-20 10:00:00,39.49,39.84,39.45,39.74,23900.0,31.4465,31.7252,31.4146,31.6455,23900.0
2015-02-20 10:30:00,39.71,40.08,39.71,40.08,27200.0,31.6217,31.9163,31.6217,31.9163,27200.0
2015-02-20 11:00:00,40.09,40.17,40.07,40.12,28500.0,31.9243,31.988,31.9083,31.9481,28500.0
2015-02-20 11:30:00,40.11,40.2,40.07,40.2,13300.0,31.9402,32.0119,31.9083,32.0119,13300.0
2015-02-20 12:00:00,40.18,40.23,40.14,40.16,15600.0,31.9959,32.0357,31.9641,31.98,15600.0
2015-02-20 12:30:00,40.15,40.34,40.12,40.26,71900.0,31.972,32.1233,31.9481,32.0596,71900.0
2015-02-20 13:00:00,40.26,40.28,40.15,40.22,37200.0,32.0596,32.0756,31.972,32.0278,37200.0
2015-02-20 13:30:00,40.24,40.33,40.23,40.31,12500.0,32.0437,32.1154,32.0357,32.0994,12500.0
2015-02-20 14:00:00,40.3,40.4,40.29,40.32,18200.0,32.0915,32.1711,32.0835,32.1074,18200.0
2015-02-20 14:30:00,40.33,40.52,40.32,40.5,14500.0,32.1154,32.2667,32.1074,32.2507,14500.0
2015-02-20 15:00:00,40.5,40.6,40.47,40.54,27500.0,32.2507,32.3304,32.2269,32.2826,27500.0
2015-02-20 15:30:00,40.53,40.59,40.48,40.53,111500.0,32.2746,32.3224,32.2348,32.2746,111500.0
2015-02-23 09:30:00,40.3,40.46,40.11,40.15,15000.0,32.0915,32.2189,31.9402,31.972,15000.0
2015-02-23 10:00:00,40.16,40.19,40.05,40.16,11900.0,31.98,32.0039,31.8924,31.98,11900.0
2015-02-23 10:30:00,40.16,40.19,39.98,39.98,53000.0,31.98,32.0039,31.8367,31.8367,53000.0
2015-02-23 11:00:00,39.98,40.05,39.98,40.04,37300.0,31.8367,31.8924,31.8367,31.8844,37300.0
2015-02-23 11:30:00,40.02,40.05,39.99,40.02,26800.0,31.8685,31.8924,31.8446,31.8685,26800.0
2015-02-23 12:00:00,40.02,40.03,39.93,39.99,51700.0,31.8685,31.8765,31.7968,31.8446,51700.0
2015-02-23 12:30:00,39.98,39.98,39.87,39.9,27300.0,31.8367,31.8367,31.7491,31.773,27300.0
2015-02-23 13:00:00,39.89,39.89,39.86,39.88,12300.0,31.765,31.765,31.7411,31.757,12300.0
2015-02-23 13:30:00,39.89,39.96,39.89,39.95,12100.0,31.765,31.8207,31.765,31.8128,12100.0
2015-02-23 14:00:00,39.95,39.99,39.94,39.97,55700.0,31.8128,31.8446,31.8048,31.8287,55700.0
2015-02-23 14:30:00,39.99,39.99,39.83,39.94,24300.0,31.8446,31.8446,31.7172,31.8048,24300.0
2015-02-23 15:00:00,39.92,39.93,39.82,39.88,17800.0,31.7889,31.7968,31.7093,31.757,17800.0
2015-02-23 15:30:00,39.88,40.19,39.87,40.19,131400.0,31.757,32.0039,31.7491,32.0039,131400.0
2015-02-24 09:30:00,40.21,40.49,40.05,40.18,72500.0,32.0198,32.2428,31.8924,31.9959,72500.0
2015-02-24 10:00:00,40.15,40.51,40.05,40.5,57700.0,31.972,32.2587,31.8924,32.2507,57700.0
2015-02-24 10:30:00,40.5,40.52,40.29,40.3,32400.0,32.2507,32.2667,32.0835,32.0915,32400.0
2015-02-24 11:00:00,40.29,40.41,40.27,40.3,13700.0,32.0835,32.1791,32.0676,32.0915,13700.0
2015-02-24 11:30:00,40.32,40.36,40.27,40.3,10200.0,32.1074,32.1393,32.0676,32.0915,10200.0
2015-02-24 12:00:00,40.28,40.31,40.18,40.19,12500.0,32.0756,32.0994,31.9959,32.0039,12500.0
2015-02-24 12:30:00,40.19,40.24,40.1,40.24,22800.0,32.0039,32.0437,31.9322,32.0437,22800.0
2015-02-24 13:00:00,40.22,40.23,40.16,40.19,12600.0,32.0278,32.0357,31.98,32.0039,12600.0
2015-02-24 13:30:00,40.19,40.27,40.18,40.22,64400.0,32.0039,32.0676,31.9959,32.0278,64400.0
2015-02-24 14:00:00,40.22,40.25,40.22,40.22,69300.0,32.0278,32.0517,32.0278,32.0278,69300.0
2015-02-24 14:30:00,40.22,40.23,40.15,40.2,19900.0,32.0278,32.0357,31.972,32.0119,19900.0
2015-02-24 15:00:00,40.2,40.29,40.18,40.28,36000.0,32.0119,32.0835,31.9959,32.0756,36000.0
2015-02-24 15:30:00,40.27,40.32,40.21,40.25,48800.0,32.0676,32.1074,32.0198,32.0517,48800.0
2015-02-25 09:30:00,40.27,40.38,40.08,40.2,24400.0,32.0676,32.1552,31.9163,32.0119,24400.0
2015-02-25 10:00:00,40.18,40.29,40.14,40.26,28100.0,31.9959,32.0835,31.9641,32.0596,28100.0
2015-02-25 10:30:00,40.27,40.31,40.19,40.19,22600.0,32.0676,32.0994,32.0039,32.0039,22600.0
2015-02-25 11:00:00,40.2,40.21,40.13,40.13,142300.0,32.0119,32.0198,31.9561,31.9561,142300.0
2015-02-25 11:30:00,40.13,40.17,40.09,40.15,21100.0,31.9561,31.988,31.9243,31.972,21100.0
2015-02-25 12:00:00,40.15,40.25,40.14,40.24,24000.0,31.972,32.0517,31.9641,32.0437,24000.0
2015-02-25 12:30:00,40.26,40.28,40.17,40.18,23900.0,32.0596,32.0756,31.988,31.9959,23900.0
2015-02-25 13:00:00,40.18,40.26,40.15,40.25,80900.0,31.9959,32.0596,31.972,32.0517,80900.0
2015-02-25 13:30:00,40.25,40.4,40.25,40.36,30400.0,32.0517,32.1711,32.0517,32.1393,30400.0
2015-02-25 14:00:00,40.35,40.37,40.26,40.26,33800.0,32.1313,32.1472,32.0596,32.0596,33800.0
2015-02-25 14:30:00,40.26,40.27,40.13,40.19,24900.0,32.0596,32.0676,31.9561,32.0039,24900.0
2015-02-25 15:00:00,40.17,40.21,40.15,40.19,21300.0,31.988,32.0198,31.972,32.0039,21300.0
2015-02-25 15:30:00,40.19,40.35,40.18,40.33,75100.0,32.0039,32.1313,31.9959,32.1154,75100.0
2015-02-26 09:30:00,40.22,40.31,40.05,40.05,41000.0,32.0278,32.0994,31.8924,31.8924,41000.0
2015-02-26 10:00:00,40.06,40.11,40.02,40.1,18700.0,31.9004,31.9402,31.8685,31.9322,18700.0
2015-02-26 10:30:00,40.09,40.24,40.04,40.23,21000.0,31.9243,32.0437,31.8844,32.0357,21000.0
2015-02-26 11:00:00,40.21,40.36,40.21,40.3,17300.0,32.0198,32.1393,32.0198,32.0915,17300.0
2015-02-26 11:30:00,40.31,40.33,40.2,40.23,13000.0,32.0994,32.1154,32.0119,32.0357,13000.0
2015-02-26 12:00:00,40.23,40.26,40.2,40.25,16800.0,32.0357,32.0596,32.0119,32.0517,16800.0
2015-02-26 12:30:00,40.25,40.33,40.22,40.33,12400.0,32.0517,32.1154,32.0278,32.1154,12400.0
2015-02-26 13:00:00,40.31,40.38,40.25,40.27,21400.0,32.0994,32.1552,32.0517,32.0676,21400.0
2015-02-26 13:30:00,40.26,40.34,40.25,40.3,11100.0,32.0596,32.1233,32.0517,32.0915,11100.0
2015-02-26 14:00:00,40.31,40.32,40.23,40.23,8000.0,32.0994,32.1074,32.0357,32.0357,8000.0
2015-02-26 14:30:00,40.23,40.24,40.11,40.16,32700.0,32.0357,32.0437,31.9402,31.98,32700.0
2015-02-26 15:00:00,40.17,40.34,40.16,40.34,62400.0,31.988,32.1233,31.98,32.1233,62400.0
2015-02-26 15:30:00,40.36,40.49,40.32,40.41,29300.0,32.1393,32.2428,32.1074,32.1791,29300.0
2015-02-27 09:30:00,40.28,40.34,40.17,40.3,26000.0,32.0756,32.1233,31.988,32.0915,26000.0
2015-02-27 10:00:00,40.31,40.39,40.25,40.39,11600.0,32.0994,32.1632,32.0517,32.1632,11600.0
2015-02-27 10:30:00,40.36,40.4,40.29,40.36,7000.0,32.1393,32.1711,32.0835,32.1393,7000.0
2015-02-27 11:00:00,40.35,40.39,40.32,40.32,12600.0,32.1313,32.1632,32.1074,32.1074,12600.0
2015-02-27 11:30:00,40.32,40.32,40.27,40.29,30000.0,32.1074,32.1074,32.0676,32.0835,30000.0
2015-02-27 12:00:00,40.29,40.31,40.25,40.31,15100.0,32.0835,32.0994,32.0517,32.0994,15100.0
2015-02-27 12:30:00,40.32,40.34,40.25,40.3,22000.0,32.1074,32.1233,32.0517,32.0915,22000.0
2015-02-27 13:00:00,40.3,40.33,40.29,40.32,13500.0,32.0915,32.1154,32.0835,32.1074,13500.0
2015-02-27 13:30:00,40.31,40.36,40.28,40.31,45900.0,32.0994,32.1393,32.0756,32.0994,45900.0
2015-02-27 14:00:00,40.32,40.35,40.27,40.27,28100.0,32.1074,32.1313,32.0676,32.0676,28100.0
2015-02-27 14:30:00,40.27,40.27,40.12,40.13,26600.0,32.0676,32.0676,31.9481,31.9561,26600.0
2015-02-27 15:00:00,40.12,40.15,40.07,40.15,40400.0,31.9481,31.972,31.9083,31.972,40400.0
2015-02-27 15:30:00,40.14,40.15,39.93,39.95,112800.0,31.9641,31.972,31.7968,31.8128,112800.0
2015-03-02 09:30:00,39.88,40.25,39.8,40.22,32200.0,31.757,32.0517,31.6933,32.0278,32200.0
2015-03-02 10:00:00,40.24,40.37,40.06,40.34,45100.0,32.0437,32.1472,31.9004,32.1233,45100.0
2015-03-02 10:30:00,40.38,40.49,40.37,40.41,33500.0,32.1552,32.2428,32.1472,32.1791,33500.0
2015-03-02 11:00:00,40.4,40.42,40.31,40.35,11700.0,32.1711,32.187,32.0994,32.1313,11700.0
2015-03-02 11:30:00,40.33,40.46,40.33,40.38,15800.0,32.1154,32.2189,32.1154,32.1552,15800.0
2015-03-02 12:00:00,40.38,40.39,40.18,40.22,21900.0,32.1552,32.1632,31.9959,32.0278,21900.0
2015-03-02 12:30:00,40.22,40.26,40.19,40.2,14400.0,32.0278,32.0596,32.0039,32.0119,14400.0
2015-03-02 13:00:00,40.2,40.2,40.13,40.15,12200.0,32.0119,32.0119,31.9561,31.972,12200.0
2015-03-02 13:30:00,40.16,40.28,40.15,40.28,16800.0,31.98,32.0756,31.972,32.0756,16800.0
2015-03-02 14:00:00,40.28,40.33,40.27,40.27,24900.0,32.0756,32.1154,32.0676,32.0676,24900.0
2015-03-02 14:30:00,40.27,40.28,40.23,40.27,17200.0,32.0676,32.0756,32.0357,32.0676,17200.0
2015-03-02 15:00:00,40.26,40.42,40.25,40.4,34700.0,32.0596,32.187,32.0517,32.1711,34700.0
2015-03-02 15:30:00,40.4,40.51,40.39,40.51,74700.0,32.1711,32.2587,32.1632,32.2587,74700.0
2015-03-03 09:30:00,40.38,40.74,40.26,40.32,107000.0,32.1552,32.4419,32.0596,32.1074,107000.0
2015-03-03 10:00:00,40.26,40.36,40.17,40.24,50900.0,32.0596,32.1393,31.988,32.0437,50900.0
2015-03-03 10:30:00,40.24,40.25,40.09,40.11,21300.0,32.0437,32.0517,31.9243,31.9402,21300.0
2015-03-03 11:00:00,40.11,40.18,40.05,40.06,18600.0,31.9402,31.9959,31.8924,31.9004,18600.0
2015-03-03 11:30:00,40.06,40.07,39.97,40.0,20000.0,31.9004,31.9083,31.8287,31.8526,20000.0
2015-03-03 12:00:00,40.0,40.02,39.89,39.93,20000.0,31.8526,31.8685,31.765,31.7968,20000.0
2015-03-03 12:30:00,39.93,40.07,39.93,40.05,14200.0,31.7968,31.9083,31.7968,31.8924,14200.0
2015-03-03 13:00:00,40.06,40.08,39.98,40.01,16400.0,31.9004,31.9163,31.8367,31.8606,16400.0
2015-03-03 13:30:00,40.02,40.04,39.94,39.99,22300.0,31.8685,31.8844,31.8048,31.8446,22300.0
2015-03-03 14:00:00,40.0,40.07,39.99,40.05,28200.0,31.8526,31.9083,31.8446,31.8924,28200.0
2015-03-03 14:30:00,40.05,40.07,39.97,40.03,40900.0,31.8924,31.9083,31.8287,31.8765,40900.0
2015-03-03 15:00:00,40.04,40.04,39.95,39.99,48400.0,31.8844,31.8844,31.8128,31.8446,48400.0
2015-03-03 15:30:00,39.99,40.16,39.92,40.16,187100.0,31.8446,31.98,31.7889,31.98,187100.0
2015-03-04 09:30:00,40.02,40.13,39.65,39.84,25000.0,31.8685,31.9561,31.5739,31.7252,25000.0
2015-03-04 10:00:00,39.85,39.88,39.68,39.74,42600.0,31.7331,31.757,31.5978,31.6455,42600.0
2015-03-04 10:30:00,39.75,39.83,39.65,39.72,22400.0,31.6535,31.7172,31.5739,31.6296,22400.0
2015-03-04 11:00:00,39.73,39.78,39.66,39.73,22700.0,31.6376,31.6774,31.5818,31.6376,22700.0
2015-03-04 11:30:00,39.73,39.79,39.67,39.67,24100.0,31.6376,31.6854,31.5898,31.5898,24100.0
2015-03-04 12:00:00,39.68,39.8,39.67,39.75,95800.0,31.5978,31.6933,31.5898,31.6535,95800.0
2015-03-04 12:30:00,39.75,39.85,39.73,39.76,25500.0,31.6535,31.7331,31.6376,31.6615,25500.0
2015-03-04 13:00:00,39.78,39.86,39.76,39.82,30300.0,31.6774,31.7411,31.6615,31.7093,30300.0
2015-03-04 13:30:00,39.83,39.87,39.73,39.73,24900.0,31.7172,31.7491,31.6376,31.6376,24900.0
2015-03-04 14:00:00,39.74,39.79,39.7,39.79,136700.0,31.6455,31.6854,31.6137,31.6854,136700.0
2015-03-04 14:30:00,39.78,40.0,39.76,40.0,189500.0,31.6774,31.8526,31.6615,31.8526,189500.0
2015-03-04 15:00:00,39.98,40.03,39.95,40.0,103300.0,31.8367,31.8765,31.8128,31.8526,103300.0
2015-03-04 15:30:00,40.0,40.1,40.0,40.09,182100.0,31.8526,31.9322,31.8526,31.9243,182100.0
2015-03-05 09:30:00,40.1,40.1,39.54,39.7,51500.0,31.9322,31.9322,31.4863,31.6137,51500.0
2015-03-05 10:00:00,39.72,39.98,39.69,39.95,51700.0,31.6296,31.8367,31.6057,31.8128,51700.0
2015-03-05 10:30:00,39.96,40.05,39.95,40.02,26100.0,31.8207,31.8924,31.8128,31.8685,26100.0
2015-03-05 11:00:00,40.0,40.0,39.87,39.94,22300.0,31.8526,31.8526,31.7491,31.8048,22300.0
2015-03-05 11:30:00,39.95,40.05,39.95,40.04,12100.0,31.8128,31.8924,31.8128,31.8844,12100.0
2015-03-05 12:00:00,40.04,40.08,40.01,40.01,10200.0,31.8844,31.9163,31.8606,31.8606,10200.0
2015-03-05 12:30:00,40.01,40.03,39.92,39.94,34000.0,31.8606,31.8765,31.7889,31.8048,34000.0
2015-03-05 13:00:00,39.93,40.04,39.93,40.01,11300.0,31.7968,31.8844,31.7968,31.8606,11300.0
2015-03-05 13:30:00,40.01,40.08,40.01,40.05,32300.0,31.8606,31.9163,31.8606,31.8924,32300.0
2015-03-05 14:00:00,40.05,40.1,40.05,40.05,10200.0,31.8924,31.9322,31.8924,31.8924,10200.0
2015-03-05 14:30:00,40.05,40.11,40.03,40.09,69900.0,31.8924,31.9402,31.8765,31.9243,69900.0
2015-03-05 15:00:00,40.09,40.16,40.04,40.14,51000.0,31.9243,31.98,31.8844,31.9641,51000.0
2015-03-05 15:30:00,40.14,40.27,40.12,40.26,77300.0,31.9641,32.0676,31.9481,32.0596,77300.0
2015-03-06 09:30:00,40.37,41.18,40.34,41.13,71000.0,32.1472,32.7922,32.1233,32.7524,71000.0
2015-03-06 10:00:00,41.11,41.12,40.86,40.93,25800.0,32.7365,32.7445,32.5374,32.5932,25800.0
2015-03-06 10:30:00,40.93,40.98,40.8,40.81,32100.0,32.5932,32.633,32.4896,32.4976,32100.0
2015-03-06 11:00:00,40.8,40.82,40.51,40.75,43400.0,32.4896,32.5056,32.2587,32.4498,43400.0
2015-03-06 11:30:00,40.73,40.73,40.63,40.66,21600.0,32.4339,32.4339,32.3543,32.3782,21600.0
2015-03-06 12:00:00,40.66,40.84,40.65,40.67,36400.0,32.3782,32.5215,32.3702,32.3861,36400.0
2015-03-06 12:30:00,40.67,40.8,40.66,40.73,17600.0,32.3861,32.4896,32.3782,32.4339,17600.0
2015-03-06 13:00:00,40.73,40.74,40.57,40.64,30100.0,32.4339,32.4419,32.3065,32.3622,30100.0
2015-03-06 13:30:00,40.63,40.64,40.49,40.57,28100.0,32.3543,32.3622,32.2428,32.3065,28100.0
2015-03-06 14:00:00,40.56,40.6,40.46,40.51,43000.0,32.2985,32.3304,32.2189,32.2587,43000.0
2015-03-06 14:30:00,40.51,40.58,40.4,40.56,49500.0,32.2587,32.3145,32.1711,32.2985,49500.0
2015-03-06 15:00:00,40.56,40.63,40.51,40.56,56800.0,32.2985,32.3543,32.2587,32.2985,56800.0
2015-03-06 15:30:00,40.56,40.6,40.43,40.49,103100.0,32.2985,32.3304,32.195,32.2428,103100.0
2015-03-09 09:30:00,40.55,40.71,40.43,40.52,21100.0,32.2906,32.418,32.195,32.2667,21100.0
2015-03-09 10:00:00,40.55,40.66,40.5,40.63,11900.0,32.2906,32.3782,32.2507,32.3543,11900.0
2015-03-09 10:30:00,40.6,40.65,40.54,40.57,31000.0,32.3304,32.3702,32.2826,32.3065,31000.0
2015-03-09 11:00:00,40.57,40.6,40.54,40.56,20400.0,32.3065,32.3304,32.2826,32.2985,20400.0
2015-03-09 11:30:00,40.55,40.61,40.55,40.61,23400.0,32.2906,32.3383,32.2906,32.3383,23400.0
2015-03-09 12:00:00,40.61,40.65,40.57,40.64,25200.0,32.3383,32.3702,32.3065,32.3622,25200.0
2015-03-09 12:30:00,40.65,40.69,40.61,40.69,14800.0,32.3702,32.402,32.3383,32.402,14800.0
2015-03-09 13:00:00,40.69,40.71,40.65,40.7,19700.0,32.402,32.418,32.3702,32.41,19700.0
2015-03-09 13:30:00,40.71,40.78,40.66,40.73,13100.0,32.418,32.4737,32.3782,32.4339,13100.0
2015-03-09 14:00:00,40.73,40.76,40.68,40.69,17200.0,32.4339,32.4578,32.3941,32.402,17200.0
2015-03-09 14:30:00,40.69,40.7,40.61,40.63,55100.0,32.402,32.41,32.3383,32.3543,55100.0
2015-03-09 15:00:00,40.63,40.65,40.52,40.57,85000.0,32.3543,32.3702,32.2667,32.3065,85000.0
2015-03-09 15:30:00,40.59,40.64,40.4,40.45,163900.0,32.3224,32.3622,32.1711,32.2109,163900.0
2015-03-10 09:30:00,40.18,40.18,39.72,39.74,38000.0,31.9959,31.9959,31.6296,31.6455,38000.0
2015-03-10 10:00:00,39.74,39.9,39.59,39.77,20200.0,31.6455,31.773,31.5261,31.6694,20200.0
2015-03-10 10:30:00,39.76,39.91,39.67,39.87,29000.0,31.6615,31.7809,31.5898,31.7491,29000.0
2015-03-10 11:00:00,39.84,40.11,39.84,40.04,19300.0,31.7252,31.9402,31.7252,31.8844,19300.0
2015-03-10 11:30:00,40.07,40.07,39.83,39.85,17100.0,31.9083,31.9083,31.7172,31.7331,17100.0
2015-03-10 12:00:00,39.84,39.92,39.8,39.83,10000.0,31.7252,31.7889,31.6933,31.7172,10000.0
2015-03-10 12:30:00,39.82,39.94,39.78,39.9,17400.0,31.7093,31.8048,31.6774,31.773,17400.0
2015-03-10 13:00:00,39.89,40.02,39.88,40.02,46100.0,31.765,31.8685,31.757,31.8685,46100.0
2015-03-10 13:30:00,40.0,40.06,40.0,40.06,27300.0,31.8526,31.9004,31.8526,31.9004,27300.0
2015-03-10 14:00:00,40.06,40.09,39.98,40.0,24900.0,31.9004,31.9243,31.8367,31.8526,24900.0
2015-03-10 14:30:00,40.0,40.06,39.99,40.0,19200.0,31.8526,31.9004,31.8446,31.8526,19200.0
2015-03-10 15:00:00,40.0,40.1,39.98,40.0,24800.0,31.8526,31.9322,31.8367,31.8526,24800.0
2015-03-10 15:30:00,40.01,40.04,39.89,39.91,83500.0,31.8606,31.8844,31.765,31.7809,83500.0
2015-03-11 09:30:00,40.04,40.16,39.78,40.08,26000.0,31.8844,31.98,31.6774,31.9163,26000.0
2015-03-11 10:00:00,40.12,40.27,40.08,40.24,29700.0,31.9481,32.0676,31.9163,32.0437,29700.0
2015-03-11 10:30:00,40.23,40.23,40.06,40.12,11800.0,32.0357,32.0357,31.9004,31.9481,11800.0
2015-03-11 11:00:00,40.13,40.24,40.11,40.23,15400.0,31.9561,32.0437,31.9402,32.0357,15400.0
2015-03-11 11:30:00,40.23,40.25,40.16,40.19,9200.0,32.0357,32.0517,31.98,32.0039,9200.0
2015-03-11 12:00:00,40.21,40.24,40.15,40.22,19200.0,32.0198,32.0437,31.972,32.0278,19200.0
2015-03-11 12:30:00,40.22,40.33,40.2,40.32,18600.0,32.0278,32.1154,32.0119,32.1074,18600.0
2015-03-11 13:00:00,40.32,40.36,40.26,40.29,14600.0,32.1074,32.1393,32.0596,32.0835,14600.0
2015-03-11 13:30:00,40.29,40.31,40.17,40.22,66300.0,32.0835,32.0994,31.988,32.0278,66300.0
2015-03-11 14:00:00,40.23,40.35,40.21,40.34,14800.0,32.0357,32.1313,32.0198,32.1233,14800.0
2015-03-11 14:30:00,40.34,40.44,40.33,40.41,29300.0,32.1233,32.203,32.1154,32.1791,29300.0
2015-03-11 15:00:00,40.41,40.41,40.33,40.36,39100.0,32.1791,32.1791,32.1154,32.1393,39100.0
2015-03-11 15:30:00,40.35,40.47,40.28,40.46,80100.0,32.1313,32.2269,32.0756,32.2189,80100.0
2015-03-12 09:30:00,40.71,41.04,40.69,40.9,28500.0,32.418,32.6808,32.402,32.5693,28500.0
2015-03-12 10:00:00,40.91,40.92,40.73,40.75,23700.0,32.5772,32.5852,32.4339,32.4498,23700.0
2015-03-12 10:30:00,40.74,40.81,40.6,40.81,33100.0,32.4419,32.4976,32.3304,32.4976,33100.0
2015-03-12 11:00:00,40.81,40.89,40.69,40.82,503900.0,32.4976,32.5613,32.402,32.5056,503900.0
2015-03-12 11:30:00,40.83,40.89,40.76,40.78,21900.0,32.5135,32.5613,32.4578,32.4737,21900.0
2015-03-12 12:00:00,40.78,40.84,40.78,40.82,47800.0,32.4737,32.5215,32.4737,32.5056,47800.0
2015-03-12 12:30:00,40.82,40.82,40.76,40.79,39900.0,32.5056,32.5056,32.4578,32.4817,39900.0
2015-03-12 13:00:00,40.78,40.93,40.78,40.87,45900.0,32.4737,32.5932,32.4737,32.5454,45900.0
2015-03-12 13:30:00,40.85,40.87,40.81,40.84,18600.0,32.5295,32.5454,32.4976,32.5215,18600.0
2015-03-12 14:00:00,40.83,40.92,40.8,40.91,25300.0,32.5135,32.5852,32.4896,32.5772,25300.0
2015-03-12 14:30:00,40.92,40.93,40.84,40.9,81900.0,32.5852,32.5932,32.5215,32.5693,81900.0
2015-03-12 15:00:00,40.91,41.0,40.9,40.95,144300.0,32.5772,32.6489,32.5693,32.6091,144300.0
2015-03-12 15:30:00,40.96,41.02,40.94,40.98,151100.0,32.6171,32.6648,32.6011,32.633,151100.0
2015-03-13 09:30:00,40.93,40.98,40.67,40.86,26200.0,32.5932,32.633,32.3861,32.5374,26200.0
2015-03-13 10:00:00,40.84,40.88,40.78,40.78,53400.0,32.5215,32.5533,32.4737,32.4737,53400.0
2015-03-13 10:30:00,40.8,40.89,40.73,40.74,41600.0,32.4896,32.5613,32.4339,32.4419,41600.0
2015-03-13 11:00:00,40.73,40.74,40.56,40.59,57300.0,32.4339,32.4419,32.2985,32.3224,57300.0
2015-03-13 11:30:00,40.59,40.62,40.36,40.5,50800.0,32.3224,32.3463,32.1393,32.2507,50800.0
2015-03-13 12:00:00,40.5,40.52,40.44,40.49,18900.0,32.2507,32.2667,32.203,32.2428,18900.0
2015-03-13 12:30:00,40.49,40.65,40.49,40.64,41100.0,32.2428,32.3702,32.2428,32.3622,41100.0
2015-03-13 13:00:00,40.62,40.65,40.55,40.55,69200.0,32.3463,32.3702,32.2906,32.2906,69200.0
2015-03-13 13:30:00,40.54,40.59,40.48,40.57,31200.0,32.2826,32.3224,32.2348,32.3065,31200.0
2015-03-13 14:00:00,40.56,40.65,40.52,40.62,12100.0,32.2985,32.3702,32.2667,32.3463,12100.0
2015-03-13 14:30:00,40.62,40.67,40.57,40.64,28600.0,32.3463,32.3861,32.3065,32.3622,28600.0
2015-03-13 15:00:00,40.65,40.72,40.62,40.7,41800.0,32.3702,32.4259,32.3463,32.41,41800.0
2015-03-13 15:30:00,40.71,40.77,40.65,40.69,119400.0,32.418,32.4658,32.3702,32.402,119400.0
2015-03-16 09:30:00,40.95,40.99,40.71,40.81,31600.0,32.6091,32.6409,32.418,32.4976,31600.0
2015-03-16 10:00:00,40.81,40.89,40.74,40.8,23500.0,32.4976,32.5613,32.4419,32.4896,23500.0
2015-03-16 10:30:00,40.81,40.82,40.71,40.75,19900.0,32.4976,32.5056,32.418,32.4498,19900.0
2015-03-16 11:00:00,40.75,40.77,40.72,40.74,38600.0,32.4498,32.4658,32.4259,32.4419,38600.0
2015-03-16 11:30:00,40.75,40.77,40.71,40.74,19900.0,32.4498,32.4658,32.418,32.4419,19900.0
2015-03-16 12:00:00,40.74,40.77,40.67,40.72,28300.0,32.4419,32.4658,32.3861,32.4259,28300.0
2015-03-16 12:30:00,40.74,40.78,40.71,40.76,15600.0,32.4419,32.4737,32.418,32.4578,15600.0
2015-03-16 13:00:00,40.75,40.79,40.72,40.73,75600.0,32.4498,32.4817,32.4259,32.4339,75600.0
2015-03-16 13:30:00,40.74,40.81,40.72,40.8,28700.0,32.4419,32.4976,32.4259,32.4896,28700.0
2015-03-16 14:00:00,40.79,40.85,40.78,40.83,48600.0,32.4817,32.5295,32.4737,32.5135,48600.0
2015-03-16 14:30:00,40.83,40.86,40.76,40.8,45700.0,32.5135,32.5374,32.4578,32.4896,45700.0
2015-03-16 15:00:00,40.8,40.81,40.64,40.67,60200.0,32.4896,32.4976,32.3622,32.3861,60200.0
2015-03-16 15:30:00,40.68,40.75,40.66,40.7,237200.0,32.3941,32.4498,32.3782,32.41,237200.0
2015-03-17 09:30:00,40.5,40.6,40.16,40.49,28300.0,32.2507,32.3304,31.98,32.2428,28300.0
2015-03-17 10:00:00,40.5,40.66,40.42,40.62,21800.0,32.2507,32.3782,32.187,32.3463,21800.0
2015-03-17 10:30:00,40.61,40.76,40.58,40.71,25300.0,32.3383,32.4578,32.3145,32.418,25300.0
2015-03-17 11:00:00,40.7,40.71,40.5,40.6,90200.0,32.41,32.418,32.2507,32.3304,90200.0
2015-03-17 11:30:00,40.6,40.66,40.55,40.6,70500.0,32.3304,32.3782,32.2906,32.3304,70500.0
2015-03-17 12:00:00,40.6,40.65,40.52,40.62,41600.0,32.3304,32.3702,32.2667,32.3463,41600.0
2015-03-17 12:30:00,40.64,40.76,40.62,40.76,16400.0,32.3622,32.4578,32.3463,32.4578,16400.0
2015-03-17 13:00:00,40.75,40.87,40.72,40.84,15900.0,32.4498,32.5454,32.4259,32.5215,15900.0
2015-03-17 13:30:00,40.84,40.86,40.66,40.78,121800.0,32.5215,32.5374,32.3782,32.4737,121800.0
2015-03-17 14:00:00,40.78,40.78,40.69,40.76,82500.0,32.4737,32.4737,32.402,32.4578,82500.0
2015-03-17 14:30:00,40.76,40.86,40.68,40.85,54400.0,32.4578,32.5374,32.3941,32.5295,54400.0
2015-03-17 15:00:00,40.85,40.93,40.81,40.92,71900.0,32.5295,32.5932,32.4976,32.5852,71900.0
2015-03-17 15:30:00,40.91,41.07,40.88,40.97,121600.0,32.5772,32.7046,32.5533,32.625,121600.0
2015-03-18 09:30:00,40.87,41.48,40.85,41.0,77000.0,32.5454,33.0311,32.5295,32.6489,77000.0
2015-03-18 10:00:00,41.0,41.19,40.99,41.15,19000.0,32.6489,32.8002,32.6409,32.7684,19000.0
2015-03-18 10:30:00,41.14,41.19,40.99,41.0,21500.0,32.7604,32.8002,32.6409,32.6489,21500.0
2015-03-18 11:00:00,41.03,41.1,40.94,41.05,19800.0,32.6728,32.7285,32.6011,32.6887,19800.0
2015-03-18 11:30:00,41.05,41.16,41.05,41.16,16400.0,32.6887,32.7763,32.6887,32.7763,16400.0
2015-03-18 12:00:00,41.16,41.38,41.13,41.35,50300.0,32.7763,32.9515,32.7524,32.9276,50300.0
2015-03-18 12:30:00,41.35,41.36,41.32,41.34,75800.0,32.9276,32.9356,32.9037,32.9197,75800.0
2015-03-18 13:00:00,41.34,41.35,41.22,41.27,30700.0,32.9197,32.9276,32.8241,32.8639,30700.0
2015-03-18 13:30:00,41.26,41.26,41.13,41.2,24500.0,32.8559,32.8559,32.7524,32.8082,24500.0
2015-03-18 14:00:00,41.21,41.32,40.79,41.01,68900.0,32.8161,32.9037,32.4817,32.6569,68900.0
2015-03-18 14:30:00,41.0,41.05,40.8,40.85,73600.0,32.6489,32.6887,32.4896,32.5295,73600.0
2015-03-18 15:00:00,40.85,40.9,40.77,40.8,257700.0,32.5295,32.5693,32.4658,32.4896,257700.0
2015-03-18 15:30:00,40.8,40.99,40.72,40.9,229600.0,32.4896,32.6409,32.4259,32.5693,229600.0
2015-03-19 09:30:00,40.84,40.96,40.23,40.49,35800.0,32.5215,32.6171,32.0357,32.2428,35800.0
2015-03-19 10:00:00,40.5,40.61,40.4,40.44,30500.0,32.2507,32.3383,32.1711,32.203,30500.0
2015-03-19 10:30:00,40.44,40.47,40.39,40.45,63700.0,32.203,32.2269,32.1632,32.2109,63700.0
2015-03-19 11:00:00,40.44,40.65,40.43,40.6,30000.0,32.203,32.3702,32.195,32.3304,30000.0
2015-03-19 11:30:00,40.6,40.63,40.4,40.41,44300.0,32.3304,32.3543,32.1711,32.1791,44300.0
2015-03-19 12:00:00,40.41,40.64,40.4,40.64,37200.0,32.1791,32.3622,32.1711,32.3622,37200.0
2015-03-19 12:30:00,40.62,40.74,40.57,40.64,33400.0,32.3463,32.4419,32.3065,32.3622,33400.0
2015-03-19 13:00:00,40.63,40.68,40.61,40.66,30500.0,32.3543,32.3941,32.3383,32.3782,30500.0
2015-03-19 13:30:00,40.67,40.67,40.61,40.62,27700.0,32.3861,32.3861,32.3383,32.3463,27700.0
2015-03-19 14:00:00,40.62,40.66,40.6,40.65,45000.0,32.3463,32.3782,32.3304,32.3702,45000.0
2015-03-19 14:30:00,40.65,40.74,40.64,40.73,28500.0,32.3702,32.4419,32.3622,32.4339,28500.0
2015-03-19 15:00:00,40.72,40.81,40.72,40.73,22100.0,32.4259,32.4976,32.4259,32.4339,22100.0
2015-03-19 15:30:00,40.74,40.84,40.72,40.82,87200.0,32.4419,32.5215,32.4259,32.5056,87200.0
2015-03-20 09:30:00,40.94,41.18,40.7,41.09,168600.0,32.6011,32.7922,32.41,32.7206,168600.0
2015-03-20 10:00:00,41.09,41.23,41.08,41.15,64400.0,32.7206,32.8321,32.7126,32.7684,64400.0
2015-03-20 10:30:00,41.16,41.34,41.16,41.23,29300.0,32.7763,32.9197,32.7763,32.8321,29300.0
2015-03-20 11:00:00,41.23,41.27,41.18,41.25,44200.0,32.8321,32.8639,32.7922,32.848,44200.0
2015-03-20 11:30:00,41.25,41.31,41.19,41.3,59300.0,32.848,32.8958,32.8002,32.8878,59300.0
2015-03-20 12:00:00,41.31,41.35,41.29,41.31,21000.0,32.8958,32.9276,32.8798,32.8958,21000.0
2015-03-20 12:30:00,41.32,41.38,41.32,41.35,17800.0,32.9037,32.9515,32.9037,32.9276,17800.0
2015-03-20 13:00:00,41.36,41.36,41.23,41.24,26500.0,32.9356,32.9356,32.8321,32.84,26500.0
2015-03-20 13:30:00,41.24,41.25,41.18,41.24,25000.0,32.84,32.848,32.7922,32.84,25000.0
2015-03-20 14:00:00,41.25,41.25,41.17,41.22,23100.0,32.848,32.848,32.7843,32.8241,23100.0
2015-03-20 14:30:00,41.22,41.3,41.21,41.29,24100.0,32.8241,32.8878,32.8161,32.8798,24100.0
2015-03-20 15:00:00,41.29,41.3,41.2,41.22,27900.0,32.8798,32.8878,32.8082,32.8241,27900.0
2015-03-20 15:30:00,41.22,41.28,41.12,41.13,154100.0,32.8241,32.8719,32.7445,32.7524,154100.0
2015-03-23 09:30:00,41.07,41.21,40.82,40.85,29200.0,32.7046,32.8161,32.5056,32.5295,29200.0
2015-03-23 10:00:00,40.82,40.82,40.64,40.65,32700.0,32.5056,32.5056,32.3622,32.3702,32700.0
2015-03-23 10:30:00,40.64,40.75,40.52,40.73,30000.0,32.3622,32.4498,32.2667,32.4339,30000.0
2015-03-23 11:00:00,40.73,40.74,40.57,40.57,19600.0,32.4339,32.4419,32.3065,32.3065,19600.0
2015-03-23 11:30:00,40.57,40.58,40.46,40.55,26200.0,32.3065,32.3145,32.2189,32.2906,26200.0
2015-03-23 12:00:00,40.57,40.59,40.51,40.58,25800.0,32.3065,32.3224,32.2587,32.3145,25800.0
2015-03-23 12:30:00,40.59,40.77,40.58,40.76,18700.0,32.3224,32.4658,32.3145,32.4578,18700.0
2015-03-23 13:00:00,40.78,40.85,40.78,40.8,13900.0,32.4737,32.5295,32.4737,32.4896,13900.0
2015-03-23 13:30:00,40.8,40.87,40.8,40.87,11200.0,32.4896,32.5454,32.4896,32.5454,11200.0
2015-03-23 14:00:00,40.87,40.94,40.82,40.91,16700.0,32.5454,32.6011,32.5056,32.5772,16700.0
2015-03-23 14:30:00,40.91,40.92,40.83,40.83,28500.0,32.5772,32.5852,32.5135,32.5135,28500.0
2015-03-23 15:00:00,40.82,40.85,40.63,40.63,38500.0,32.5056,32.5295,32.3543,32.3543,38500.0
2015-03-23 15:30:00,40.64,40.89,40.64,40.88,216800.0,32.3622,32.5613,32.3622,32.5533,216800.0
2015-03-24 09:30:00,40.92,41.15,40.47,40.64,35400.0,32.5852,32.7684,32.2269,32.3622,35400.0
2015-03-24 10:00:00,40.63,40.94,40.62,40.94,51600.0,32.3543,32.6011,32.3463,32.6011,51600.0
2015-03-24 10:30:00,40.94,40.97,40.82,40.88,37400.0,32.6011,32.625,32.5056,32.5533,37400.0
2015-03-24 11:00:00,40.87,41.07,40.84,41.03,35500.0,32.5454,32.7046,32.5215,32.6728,35500.0
2015-03-24 11:30:00,41.03,41.06,40.89,40.91,20500.0,32.6728,32.6967,32.5613,32.5772,20500.0
2015-03-24 12:00:00,40.9,40.9,40.75,40.75,24100.0,32.5693,32.5693,32.4498,32.4498,24100.0
2015-03-24 12:30:00,40.76,40.78,40.64,40.65,20400.0,32.4578,32.4737,32.3622,32.3702,20400.0
2015-03-24 13:00:00,40.66,40.72,40.61,40.63,17200.0,32.3782,32.4259,32.3383,32.3543,17200.0
2015-03-24 13:30:00,40.63,40.76,40.63,40.73,26500.0,32.3543,32.4578,32.3543,32.4339,26500.0
2015-03-24 14:00:00,40.72,40.74,40.69,40.71,38200.0,32.4259,32.4419,32.402,32.418,38200.0
2015-03-24 14:30:00,40.7,40.71,40.63,40.69,150900.0,32.41,32.418,32.3543,32.402,150900.0
2015-03-24 15:00:00,40.68,40.74,40.58,40.58,176800.0,32.3941,32.4419,32.3145,32.3145,176800.0
2015-03-24 15:30:00,40.58,40.7,40.58,40.69,147600.0,32.3145,32.41,32.3145,32.402,147600.0
2015-03-25 09:30:00,40.64,40.94,40.22,40.38,25200.0,32.3622,32.6011,32.0278,32.1552,25200.0
2015-03-25 10:00:00,40.38,40.62,40.38,40.54,19300.0,32.1552,32.3463,32.1552,32.2826,19300.0
2015-03-25 10:30:00,40.54,40.54,40.36,40.44,21700.0,32.2826,32.2826,32.1393,32.203,21700.0
2015-03-25 11:00:00,40.42,40.46,40.33,40.35,40400.0,32.187,32.2189,32.1154,32.1313,40400.0
2015-03-25 11:30:00,40.35,40.39,40.29,40.33,44000.0,32.1313,32.1632,32.0835,32.1154,44000.0
2015-03-25 12:00:00,40.33,40.33,40.22,40.25,24400.0,32.1154,32.1154,32.0278,32.0517,24400.0
2015-03-25 12:30:00,40.25,40.26,40.19,40.24,22500.0,32.0517,32.0596,32.0039,32.0437,22500.0
2015-03-25 13:00:00,40.24,40.25,40.18,40.19,25700.0,32.0437,32.0517,31.9959,32.0039,25700.0
2015-03-25 13:30:00,40.19,40.25,40.18,40.23,20200.0,32.0039,32.0517,31.9959,32.0357,20200.0
2015-03-25 14:00:00,40.22,40.24,40.11,40.11,12400.0,32.0278,32.0437,31.9402,31.9402,12400.0
2015-03-25 14:30:00,40.11,40.15,40.07,40.09,29100.0,31.9402,31.972,31.9083,31.9243,29100.0
2015-03-25 15:00:00,40.1,40.11,39.99,40.04,58400.0,31.9322,31.9402,31.8446,31.8844,58400.0
2015-03-25 15:30:00,40.04,40.05,39.95,40.0,177500.0,31.8844,31.8924,31.8128,31.8526,177500.0
2015-03-26 09:30:00,39.92,40.07,39.54,39.65,66600.0,31.7889,31.9083,31.4863,31.5739,66600.0
2015-03-26 10:00:00,39.65,39.7,39.59,39.6,89100.0,31.5739,31.6137,31.5261,31.5341,89100.0
2015-03-26 10:30:00,39.6,39.99,39.58,39.99,33500.0,31.5341,31.8446,31.5181,31.8446,33500.0
2015-03-26 11:00:00,40.0,40.12,39.97,40.1,22700.0,31.8526,31.9481,31.8287,31.9322,22700.0
2015-03-26 11:30:00,40.12,40.31,40.11,40.29,31300.0,31.9481,32.0994,31.9402,32.0835,31300.0
2015-03-26 12:00:00,40.32,40.34,40.11,40.11,53900.0,32.1074,32.1233,31.9402,31.9402,53900.0
2015-03-26 12:30:00,40.12,40.13,40.08,40.11,24400.0,31.9481,31.9561,31.9163,31.9402,24400.0
2015-03-26 13:00:00,40.1,40.14,40.06,40.14,17200.0,31.9322,31.9641,31.9004,31.9641,17200.0
2015-03-26 13:30:00,40.13,40.17,40.09,40.13,33000.0,31.9561,31.988,31.9243,31.9561,33000.0
2015-03-26 14:00:00,40.14,40.15,40.08,40.08,16800.0,31.9641,31.972,31.9163,31.9163,16800.0
2015-03-26 14:30:00,40.09,40.1,40.03,40.05,38300.0,31.9243,31.9322,31.8765,31.8924,38300.0
2015-03-26 15:00:00,40.03,40.15,40.03,40.15,21800.0,31.8765,31.972,31.8765,31.972,21800.0
2015-03-26 15:30:00,40.14,40.19,40.06,40.12,72900.0,31.9641,32.0039,31.9004,31.9481,72900.0
2015-03-27 09:30:00,40.06,40.06,39.62,39.95,15100.0,31.9004,31.9004,31.55,31.8128,15100.0
2015-03-27 10:00:00,39.99,40.0,39.71,39.84,18000.0,31.8446,31.8526,31.6217,31.7252,18000.0
2015-03-27 10:30:00,39.84,39.99,39.81,39.98,9900.0,31.7252,31.8446,31.7013,31.8367,9900.0
2015-03-27 11:00:00,39.97,40.03,39.92,39.92,39100.0,31.8287,31.8765,31.7889,31.7889,39100.0
2015-03-27 11:30:00,39.92,39.95,39.88,39.95,12200.0,31.7889,31.8128,31.757,31.8128,12200.0
2015-03-27 12:00:00,39.95,39.97,39.81,39.83,10700.0,31.8128,31.8287,31.7013,31.7172,10700.0
2015-03-27 12:30:00,39.84,39.89,39.84,39.89,6500.0,31.7252,31.765,31.7252,31.765,6500.0
2015-03-27 13:00:00,39.89,39.89,39.81,39.84,11400.0,31.765,31.765,31.7013,31.7252,11400.0
2015-03-27 13:30:00,39.85,39.92,39.84,39.91,18900.0,31.7331,31.7889,31.7252,31.7809,18900.0
2015-03-27 14:00:00,39.91,40.03,39.91,40.03,50100.0,31.7809,31.8765,31.7809,31.8765,50100.0
2015-03-27 14:30:00,40.03,40.04,39.98,40.0,16400.0,31.8765,31.8844,31.8367,31.8526,16400.0
2015-03-27 15:00:00,40.0,40.02,39.97,39.98,20000.0,31.8526,31.8685,31.8287,31.8367,20000.0
2015-03-27 15:30:00,39.98,40.11,39.97,40.04,91100.0,31.8367,31.9402,31.8287,31.8844,91100.0
2015-03-30 09:30:00,40.25,40.85,40.18,40.75,73100.0,32.0517,32.5295,31.9959,32.4498,73100.0
2015-03-30 10:00:00,40.76,40.94,40.58,40.72,56100.0,32.4578,32.6011,32.3145,32.4259,56100.0
2015-03-30 10:30:00,40.7,40.9,40.69,40.85,30100.0,32.41,32.5693,32.402,32.5295,30100.0
2015-03-30 11:00:00,40.87,41.0,40.77,40.78,57000.0,32.5454,32.6489,32.4658,32.4737,57000.0
2015-03-30 11:30:00,40.76,40.89,40.74,40.86,37300.0,32.4578,32.5613,32.4419,32.5374,37300.0
2015-03-30 12:00:00,40.87,40.91,40.79,40.79,39300.0,32.5454,32.5772,32.4817,32.4817,39300.0
2015-03-30 12:30:00,40.8,40.99,40.79,40.98,23800.0,32.4896,32.6409,32.4817,32.633,23800.0
2015-03-30 13:00:00,40.99,41.07,40.99,41.05,112400.0,32.6409,32.7046,32.6409,32.6887,112400.0
2015-03-30 13:30:00,41.05,41.11,40.95,40.95,15500.0,32.6887,32.7365,32.6091,32.6091,15500.0
2015-03-30 14:00:00,40.95,41.04,40.92,40.95,26400.0,32.6091,32.6808,32.5852,32.6091,26400.0
2015-03-30 14:30:00,40.94,41.03,40.92,40.99,38200.0,32.6011,32.6728,32.5852,32.6409,38200.0
2015-03-30 15:00:00,40.99,41.0,40.78,40.8,34700.0,32.6409,32.6489,32.4737,32.4896,34700.0
2015-03-30 15:30:00,40.8,40.89,40.67,40.88,209800.0,32.4896,32.5613,32.3861,32.5533,209800.0
2015-03-31 09:30:00,40.66,40.84,40.43,40.48,40200.0,32.3782,32.5215,32.195,32.2348,40200.0
2015-03-31 10:00:00,40.48,40.54,40.37,40.41,64300.0,32.2348,32.2826,32.1472,32.1791,64300.0
2015-03-31 10:30:00,40.41,40.6,40.4,40.5,31200.0,32.1791,32.3304,32.1711,32.2507,31200.0
2015-03-31 11:00:00,40.49,40.52,40.44,40.44,48700.0,32.2428,32.2667,32.203,32.203,48700.0
2015-03-31 11:30:00,40.43,40.43,40.28,40.36,54300.0,32.195,32.195,32.0756,32.1393,54300.0
2015-03-31 12:00:00,40.37,40.41,40.3,40.38,33800.0,32.1472,32.1791,32.0915,32.1552,33800.0
2015-03-31 12:30:00,40.4,40.42,40.33,40.36,38400.0,32.1711,32.187,32.1154,32.1393,38400.0
2015-03-31 13:00:00,40.37,40.41,40.31,40.31,23200.0,32.1472,32.1791,32.0994,32.0994,23200.0
2015-03-31 13:30:00,40.31,40.38,40.25,40.28,32800.0,32.0994,32.1552,32.0517,32.0756,32800.0
2015-03-31 14:00:00,40.29,40.41,40.28,40.36,33900.0,32.0835,32.1791,32.0756,32.1393,33900.0
2015-03-31 14:30:00,40.36,40.4,40.34,40.38,37800.0,32.1393,32.1711,32.1233,32.1552,37800.0
2015-03-31 15:00:00,40.37,40.37,40.19,40.26,38300.0,32.1472,32.1472,32.0039,32.0596,38300.0
2015-03-31 15:30:00,40.24,40.52,40.21,40.46,183000.0,32.0437,32.2667,32.0198,32.2189,183000.0
2015-04-01 09:30:00,40.36,40.66,39.97,40.06,29900.0,32.1393,32.3782,31.8287,31.9004,29900.0
2015-04-01 10:00:00,40.04,40.22,39.94,40.19,60200.0,31.8844,32.0278,31.8048,32.0039,60200.0
2015-04-01 10:30:00,40.2,40.54,40.17,40.45,36300.0,32.0119,32.2826,31.988,32.2109,36300.0
2015-04-01 11:00:00,40.47,40.57,40.43,40.5,31400.0,32.2269,32.3065,32.195,32.2507,31400.0
2015-04-01 11:30:00,40.5,40.52,40.34,40.36,33500.0,32.2507,32.2667,32.1233,32.1393,33500.0
2015-04-01 12:00:00,40.35,40.39,40.1,40.21,25600.0,32.1313,32.1632,31.9322,32.0198,25600.0
2015-04-01 12:30:00,40.19,40.25,40.15,40.22,15100.0,32.0039,32.0517,31.972,32.0278,15100.0
2015-04-01 13:00:00,40.21,40.21,40.08,40.09,29700.0,32.0198,32.0198,31.9163,31.9243,29700.0
2015-04-01 13:30:00,40.1,40.25,40.06,40.2,44200.0,31.9322,32.0517,31.9004,32.0119,44200.0
2015-04-01 14:00:00,40.22,40.26,40.13,40.13,27900.0,32.0278,32.0596,31.9561,31.9561,27900.0
2015-04-01 14:30:00,40.13,40.23,40.1,40.18,25900.0,31.9561,32.0357,31.9322,31.9959,25900.0
2015-04-01 15:00:00,40.18,40.26,40.12,40.24,38200.0,31.9959,32.0596,31.9481,32.0437,38200.0
2015-04-01 15:30:00,40.23,40.42,40.19,40.42,108400.0,32.0357,32.187,32.0039,32.187,108400.0
2015-04-02 09:30:00,40.57,40.78,40.39,40.77,36800.0,32.3065,32.4737,32.1632,32.4658,36800.0
2015-04-02 10:00:00,40.79,40.94,40.79,40.92,57700.0,32.4817,32.6011,32.4817,32.5852,57700.0
2015-04-02 10:30:00,40.93,41.06,40.89,41.03,83900.0,32.5932,32.6967,32.5613,32.6728,83900.0
2015-04-02 11:00:00,41.02,41.06,40.92,40.93,30500.0,32.6648,32.6967,32.5852,32.5932,30500.0
2015-04-02 11:30:00,40.95,40.96,40.78,40.79,23400.0,32.6091,32.6171,32.4737,32.4817,23400.0
2015-04-02 12:00:00,40.77,40.84,40.74,40.8,20000.0,32.4658,32.5215,32.4419,32.4896,20000.0
2015-04-02 12:30:00,40.79,40.87,40.71,40.71,11900.0,32.4817,32.5454,32.418,32.418,11900.0
2015-04-02 13:00:00,40.71,40.76,40.66,40.66,16000.0,32.418,32.4578,32.3782,32.3782,16000.0
2015-04-02 13:30:00,40.65,40.67,40.6,40.63,27700.0,32.3702,32.3861,32.3304,32.3543,27700.0
2015-04-02 14:00:00,40.63,40.77,40.63,40.76,19100.0,32.3543,32.4658,32.3543,32.4578,19100.0
2015-04-02 14:30:00,40.76,40.82,40.73,40.81,60200.0,32.4578,32.5056,32.4339,32.4976,60200.0
2015-04-02 15:00:00,40.8,40.81,40.69,40.72,41000.0,32.4896,32.4976,32.402,32.4259,41000.0
2015-04-02 15:30:00,40.71,40.76,40.68,40.72,95700.0,32.418,32.4578,32.3941,32.4259,95700.0
2015-04-06 09:30:00,40.39,40.39,39.88,40.18,20700.0,32.1632,32.1632,31.757,31.9959,20700.0
2015-04-06 10:00:00,40.21,40.46,40.16,40.38,40900.0,32.0198,32.2189,31.98,32.1552,40900.0
2015-04-06 10:30:00,40.42,40.56,40.38,40.52,22000.0,32.187,32.2985,32.1552,32.2667,22000.0
2015-04-06 11:00:00,40.53,40.71,40.5,40.71,28800.0,32.2746,32.418,32.2507,32.418,28800.0
2015-04-06 11:30:00,40.71,40.78,40.63,40.76,35700.0,32.418,32.4737,32.3543,32.4578,35700.0
2015-04-06 12:00:00,40.76,40.93,40.76,40.87,33400.0,32.4578,32.5932,32.4578,32.5454,33400.0
2015-04-06 12:30:00,40.87,40.89,40.83,40.86,22800.0,32.5454,32.5613,32.5135,32.5374,22800.0
2015-04-06 13:00:00,40.86,40.94,40.85,40.89,38500.0,32.5374,32.6011,32.5295,32.5613,38500.0
2015-04-06 13:30:00,40.89,40.9,40.77,40.79,35000.0,32.5613,32.5693,32.4658,32.4817,35000.0
2015-04-06 14:00:00,40.79,40.9,40.76,40.87,30100.0,32.4817,32.5693,32.4578,32.5454,30100.0
2015-04-06 14:30:00,40.87,40.99,40.87,40.96,89900.0,32.5454,32.6409,32.5454,32.6171,89900.0
2015-04-06 15:00:00,40.96,40.96,40.79,40.84,51400.0,32.6171,32.6171,32.4817,32.5215,51400.0
2015-04-06 15:30:00,40.85,40.9,40.78,40.89,98300.0,32.5295,32.5693,32.4737,32.5613,98300.0
2015-04-07 09:30:00,40.83,41.1,40.67,40.75,31200.0,32.5135,32.7285,32.3861,32.4498,31200.0
2015-04-07 10:00:00,40.77,40.84,40.63,40.78,27800.0,32.4658,32.5215,32.3543,32.4737,27800.0
2015-04-07 10:30:00,40.81,40.98,40.81,40.85,27100.0,32.4976,32.633,32.4976,32.5295,27100.0
2015-04-07 11:00:00,40.86,40.94,40.74,40.94,27100.0,32.5374,32.6011,32.4419,32.6011,27100.0
2015-04-07 11:30:00,40.96,41.12,40.89,41.12,20700.0,32.6171,32.7445,32.5613,32.7445,20700.0
2015-04-07 12:00:00,41.13,41.16,40.99,41.01,27700.0,32.7524,32.7763,32.6409,32.6569,27700.0
2015-04-07 12:30:00,41.01,41.07,40.99,41.06,13400.0,32.6569,32.7046,32.6409,32.6967,13400.0
2015-04-07 13:00:00,41.04,41.07,40.99,41.0,17200.0,32.6808,32.7046,32.6409,32.6489,17200.0
2015-04-07 13:30:00,41.0,41.01,40.93,40.95,16700.0,32.6489,32.6569,32.5932,32.6091,16700.0
2015-04-07 14:00:00,40.98,41.1,40.96,41.04,20000.0,32.633,32.7285,32.6171,32.6808,20000.0
2015-04-07 14:30:00,41.06,41.08,40.99,40.99,16600.0,32.6967,32.7126,32.6409,32.6409,16600.0
2015-04-07 15:00:00,41.0,41.0,40.94,41.0,17100.0,32.6489,32.6489,32.6011,32.6489,17100.0
2015-04-07 15:30:00,41.0,41.02,40.82,40.84,145700.0,32.6489,32.6648,32.5056,32.5215,145700.0
2015-04-08 09:30:00,40.85,41.09,40.78,41.01,46200.0,32.5295,32.7206,32.4737,32.6569,46200.0
2015-04-08 10:00:00,40.98,41.13,40.95,40.98,33600.0,32.633,32.7524,32.6091,32.633,33600.0
2015-04-08 10:30:00,40.98,41.0,40.9,40.94,19200.0,32.633,32.6489,32.5693,32.6011,19200.0
2015-04-08 11:00:00,40.95,41.11,40.94,41.08,35900.0,32.6091,32.7365,32.6011,32.7126,35900.0
2015-04-08 11:30:00,41.08,41.18,41.04,41.14,45100.0,32.7126,32.7922,32.6808,32.7604,45100.0
2015-04-08 12:00:00,41.15,41.18,41.09,41.12,22000.0,32.7684,32.7922,32.7206,32.7445,22000.0
2015-04-08 12:30:00,41.11,41.12,41.06,41.09,17600.0,32.7365,32.7445,32.6967,32.7206,17600.0
2015-04-08 13:00:00,41.08,41.08,40.99,41.01,15200.0,32.7126,32.7126,32.6409,32.6569,15200.0
2015-04-08 13:30:00,41.02,41.02,40.93,41.02,12100.0,32.6648,32.6648,32.5932,32.6648,12100.0
2015-04-08 14:00:00,41.01,41.19,40.96,41.12,24700.0,32.6569,32.8002,32.6171,32.7445,24700.0
2015-04-08 14:30:00,41.1,41.13,40.95,41.0,20600.0,32.7285,32.7524,32.6091,32.6489,20600.0
2015-04-08 15:00:00,41.0,41.01,40.9,40.94,47900.0,32.6489,32.6569,32.5693,32.6011,47900.0
2015-04-08 15:30:00,40.94,41.09,40.92,41.08,116400.0,32.6011,32.7206,32.5852,32.7126,116400.0
2015-04-09 09:30:00,40.96,41.2,40.96,41.04,31900.0,32.6171,32.8082,32.6171,32.6808,31900.0
2015-04-09 10:00:00,41.0,41.27,40.98,41.27,68400.0,32.6489,32.8639,32.633,32.8639,68400.0
2015-04-09 10:30:00,41.25,41.28,40.97,41.0,33100.0,32.848,32.8719,32.625,32.6489,33100.0
2015-04-09 11:00:00,41.01,41.01,40.83,40.92,32000.0,32.6569,32.6569,32.5135,32.5852,32000.0
2015-04-09 11:30:00,40.9,41.02,40.9,40.91,23100.0,32.5693,32.6648,32.5693,32.5772,23100.0
2015-04-09 12:00:00,40.92,41.0,40.86,40.98,24100.0,32.5852,32.6489,32.5374,32.633,24100.0
2015-04-09 12:30:00,40.97,41.05,40.93,41.01,27100.0,32.625,32.6887,32.5932,32.6569,27100.0
2015-04-09 13:00:00,41.02,41.18,41.02,41.16,27800.0,32.6648,32.7922,32.6648,32.7763,27800.0
2015-04-09 13:30:00,41.15,41.15,41.05,41.05,32400.0,32.7684,32.7684,32.6887,32.6887,32400.0
2015-04-09 14:00:00,41.05,41.06,41.01,41.02,34800.0,32.6887,32.6967,32.6569,32.6648,34800.0
2015-04-09 14:30:00,41.02,41.05,40.96,41.05,45200.0,32.6648,32.6887,32.6171,32.6887,45200.0
2015-04-09 15:00:00,41.05,41.11,41.02,41.07,79800.0,32.6887,32.7365,32.6648,32.7046,79800.0
2015-04-09 15:30:00,41.07,41.1,40.98,41.05,187500.0,32.7046,32.7285,32.633,32.6887,187500.0
2015-04-10 09:30:00,41.05,41.15,40.74,41.06,56700.0,32.6887,32.7684,32.4419,32.6967,56700.0
2015-04-10 10:00:00,41.03,41.15,40.97,41.15,43300.0,32.6728,32.7684,32.625,32.7684,43300.0
2015-04-10 10:30:00,41.15,41.27,41.15,41.21,46400.0,32.7684,32.8639,32.7684,32.8161,46400.0
2015-04-10 11:00:00,41.2,41.27,41.19,41.26,32700.0,32.8082,32.8639,32.8002,32.8559,32700.0
2015-04-10 11:30:00,41.26,41.27,41.19,41.21,34900.0,32.8559,32.8639,32.8002,32.8161,34900.0
2015-04-10 12:00:00,41.2,41.26,41.2,41.24,23600.0,32.8082,32.8559,32.8082,32.84,23600.0
2015-04-10 12:30:00,41.24,41.26,41.2,41.2,19400.0,32.84,32.8559,32.8082,32.8082,19400.0
2015-04-10 13:00:00,41.2,41.26,41.16,41.19,25100.0,32.8082,32.8559,32.7763,32.8002,25100.0
2015-04-10 13:30:00,41.2,41.25,41.18,41.19,31600.0,32.8082,32.848,32.7922,32.8002,31600.0
2015-04-10 14:00:00,41.19,41.24,41.18,41.2,30800.0,32.8002,32.84,32.7922,32.8082,30800.0
2015-04-10 14:30:00,41.21,41.34,41.2,41.32,27400.0,32.8161,32.9197,32.8082,32.9037,27400.0
2015-04-10 15:00:00,41.31,41.34,41.27,41.29,28200.0,32.8958,32.9197,32.8639,32.8798,28200.0
2015-04-10 15:30:00,41.3,41.34,41.28,41.3,74700.0,32.8878,32.9197,32.8719,32.8878,74700.0
2015-04-13 09:30:00,41.21,41.56,41.07,41.53,12200.0,32.8161,33.0948,32.7046,33.071,12200.0
2015-04-13 10:00:00,41.51,41.68,41.49,41.65,34400.0,33.055,33.1904,33.0391,33.1665,34400.0
2015-04-13 10:30:00,41.65,41.66,41.55,41.57,25600.0,33.1665,33.1745,33.0869,33.1028,25600.0
2015-04-13 11:00:00,41.57,41.81,41.56,41.65,74000.0,33.1028,33.2939,33.0948,33.1665,74000.0
2015-04-13 11:30:00,41.64,41.84,41.62,41.83,55100.0,33.1585,33.3178,33.1426,33.3098,55100.0
2015-04-13 12:00:00,41.84,41.84,41.73,41.78,42000.0,33.3178,33.3178,33.2302,33.27,42000.0
2015-04-13 12:30:00,41.77,41.8,41.76,41.77,19300.0,33.2621,33.286,33.2541,33.2621,19300.0
2015-04-13 13:00:00,41.78,41.8,41.73,41.74,10700.0,33.27,33.286,33.2302,33.2382,10700.0
2015-04-13 13:30:00,41.74,41.78,41.74,41.74,19700.0,33.2382,33.27,33.2382,33.2382,19700.0
2015-04-13 14:00:00,41.75,41.77,41.74,41.76,14600.0,33.2461,33.2621,33.2382,33.2541,14600.0
2015-04-13 14:30:00,41.76,41.77,41.7,41.73,41700.0,33.2541,33.2621,33.2063,33.2302,41700.0
2015-04-13 15:00:00,41.73,41.76,41.68,41.68,28500.0,33.2302,33.2541,33.1904,33.1904,28500.0
2015-04-13 15:30:00,41.69,41.79,41.66,41.76,65000.0,33.1984,33.278,33.1745,33.2541,65000.0
2015-04-14 09:30:00,41.76,41.77,41.28,41.28,73400.0,33.2541,33.2621,32.8719,32.8719,73400.0
2015-04-14 10:00:00,41.28,41.37,41.17,41.35,47900.0,32.8719,32.9435,32.7843,32.9276,47900.0
2015-04-14 10:30:00,41.34,41.39,41.29,41.34,45200.0,32.9197,32.9595,32.8798,32.9197,45200.0
2015-04-14 11:00:00,41.33,41.51,41.31,41.43,31700.0,32.9117,33.055,32.8958,32.9913,31700.0
2015-04-14 11:30:00,41.43,41.49,41.37,41.38,16800.0,32.9913,33.0391,32.9435,32.9515,16800.0
2015-04-14 12:00:00,41.37,41.4,41.33,41.36,12900.0,32.9435,32.9674,32.9117,32.9356,12900.0
2015-04-14 12:30:00,41.37,41.38,41.34,41.36,27600.0,32.9435,32.9515,32.9197,32.9356,27600.0
2015-04-14 13:00:00,41.35,41.37,41.3,41.35,11400.0,32.9276,32.9435,32.8878,32.9276,11400.0
2015-04-14 13:30:00,41.36,41.41,41.35,41.41,22600.0,32.9356,32.9754,32.9276,32.9754,22600.0
2015-04-14 14:00:00,41.41,41.46,41.38,41.43,41100.0,32.9754,33.0152,32.9515,32.9913,41100.0
2015-04-14 14:30:00,41.43,41.43,41.33,41.35,26500.0,32.9913,32.9913,32.9117,32.9276,26500.0
2015-04-14 15:00:00,41.37,41.47,41.37,41.43,21700.0,32.9435,33.0232,32.9435,32.9913,21700.0
2015-04-14 15:30:00,41.43,41.52,41.42,41.49,65600.0,32.9913,33.063,32.9834,33.0391,65600.0
2015-04-15 09:30:00,41.7,41.7,41.4,41.6,54300.0,33.2063,33.2063,32.9674,33.1267,54300.0
2015-04-15 10:00:00,41.57,41.62,41.55,41.59,12300.0,33.1028,33.1426,33.0869,33.1187,12300.0
2015-04-15 10:30:00,41.62,41.66,41.6,41.6,52600.0,33.1426,33.1745,33.1267,33.1267,52600.0
2015-04-15 11:00:00,41.6,41.61,41.49,41.57,56500.0,33.1267,33.1347,33.0391,33.1028,56500.0
2015-04-15 11:30:00,41.58,41.73,41.55,41.73,44700.0,33.1108,33.2302,33.0869,33.2302,44700.0
2015-04-15 12:00:00,41.76,41.88,41.76,41.86,7300.0,33.2541,33.3497,33.2541,33.3337,7300.0
2015-04-15 12:30:00,41.85,41.94,41.81,41.93,12700.0,33.3258,33.3974,33.2939,33.3895,12700.0
2015-04-15 13:00:00,41.91,42.03,41.89,42.02,22700.0,33.3736,33.4691,33.3576,33.4611,22700.0
2015-04-15 13:30:00,42.02,42.03,41.92,41.93,28500.0,33.4611,33.4691,33.3815,33.3895,28500.0
2015-04-15 14:00:00,41.93,41.94,41.86,41.86,25800.0,33.3895,33.3974,33.3337,33.3337,25800.0
2015-04-15 14:30:00,41.87,41.94,41.86,41.91,21100.0,33.3417,33.3974,33.3337,33.3736,21100.0
2015-04-15 15:00:00,41.9,41.96,41.88,41.95,44400.0,33.3656,33.4134,33.3497,33.4054,44400.0
2015-04-15 15:30:00,41.95,41.95,41.81,41.81,60400.0,33.4054,33.4054,33.2939,33.2939,60400.0
2015-04-16 09:30:00,41.73,41.81,41.32,41.34,30600.0,33.2302,33.2939,32.9037,32.9197,30600.0
2015-04-16 10:00:00,41.32,41.54,41.3,41.5,47000.0,32.9037,33.0789,32.8878,33.0471,47000.0
2015-04-16 10:30:00,41.49,41.56,41.47,41.52,63200.0,33.0391,33.0948,33.0232,33.063,63200.0
2015-04-16 11:00:00,41.53,41.7,41.52,41.63,53700.0,33.071,33.2063,33.063,33.1506,53700.0
2015-04-16 11:30:00,41.62,41.65,41.59,41.59,19000.0,33.1426,33.1665,33.1187,33.1187,19000.0
2015-04-16 12:00:00,41.61,41.85,41.6,41.84,15000.0,33.1347,33.3258,33.1267,33.3178,15000.0
2015-04-16 12:30:00,41.83,41.83,41.73,41.78,24400.0,33.3098,33.3098,33.2302,33.27,24400.0
2015-04-16 13:00:00,41.79,41.86,41.73,41.83,7100.0,33.278,33.3337,33.2302,33.3098,7100.0
2015-04-16 13:30:00,41.83,41.99,41.82,41.92,13000.0,33.3098,33.4373,33.3019,33.3815,13000.0
2015-04-16 14:00:00,41.93,41.98,41.88,41.93,17000.0,33.3895,33.4293,33.3497,33.3895,17000.0
2015-04-16 14:30:00,41.94,42.09,41.93,42.04,36700.0,33.3974,33.5169,33.3895,33.4771,36700.0
2015-04-16 15:00:00,42.04,42.07,41.91,41.93,27800.0,33.4771,33.501,33.3736,33.3895,27800.0
2015-04-16 15:30:00,41.92,41.99,41.88,41.92,56100.0,33.3815,33.4373,33.3497,33.3815,56100.0
2015-04-17 09:30:00,41.63,41.98,41.56,41.69,50800.0,33.1506,33.4293,33.0948,33.1984,50800.0
2015-04-17 10:00:00,41.65,41.65,41.24,41.26,23100.0,33.1665,33.1665,32.84,32.8559,23100.0
2015-04-17 10:30:00,41.25,41.36,41.19,41.23,31300.0,32.848,32.9356,32.8002,32.8321,31300.0
2015-04-17 11:00:00,41.22,41.42,41.15,41.4,17400.0,32.8241,32.9834,32.7684,32.9674,17400.0
2015-04-17 11:30:00,41.42,41.51,41.38,41.48,24900.0,32.9834,33.055,32.9515,33.0311,24900.0
2015-04-17 12:00:00,41.49,41.51,41.38,41.39,12400.0,33.0391,33.055,32.9515,32.9595,12400.0
2015-04-17 12:30:00,41.39,41.46,41.37,41.41,12600.0,32.9595,33.0152,32.9435,32.9754,12600.0
2015-04-17 13:00:00,41.41,41.51,41.32,41.48,41800.0,32.9754,33.055,32.9037,33.0311,41800.0
2015-04-17 13:30:00,41.47,41.56,41.46,41.52,22400.0,33.0232,33.0948,33.0152,33.063,22400.0
2015-04-17 14:00:00,41.53,41.54,41.36,41.42,40200.0,33.071,33.0789,32.9356,32.9834,40200.0
2015-04-17 14:30:00,41.41,41.42,41.31,41.32,53400.0,32.9754,32.9834,32.8958,32.9037,53400.0
2015-04-17 15:00:00,41.32,41.39,41.29,41.39,27400.0,32.9037,32.9595,32.8798,32.9595,27400.0
2015-04-17 15:30:00,41.39,41.47,41.35,41.42,77500.0,32.9595,33.0232,32.9276,32.9834,77500.0
2015-04-20 09:30:00,41.62,41.8,41.4,41.54,44300.0,33.1426,33.286,32.9674,33.0789,44300.0
2015-04-20 10:00:00,41.57,41.63,41.41,41.63,10900.0,33.1028,33.1506,32.9754,33.1506,10900.0
2015-04-20 10:30:00,41.62,41.88,41.62,41.87,23700.0,33.1426,33.3497,33.1426,33.3417,23700.0
2015-04-20 11:00:00,41.88,42.01,41.85,41.85,32800.0,33.3497,33.4532,33.3258,33.3258,32800.0
2015-04-20 11:30:00,41.84,41.91,41.79,41.88,20500.0,33.3178,33.3736,33.278,33.3497,20500.0
2015-04-20 12:00:00,41.88,41.95,41.85,41.92,22500.0,33.3497,33.4054,33.3258,33.3815,22500.0
2015-04-20 12:30:00,41.93,41.96,41.88,41.9,17700.0,33.3895,33.4134,33.3497,33.3656,17700.0
2015-04-20 13:00:00,41.91,41.96,41.85,41.96,21900.0,33.3736,33.4134,33.3258,33.4134,21900.0
2015-04-20 13:30:00,41.95,41.96,41.87,41.88,32100.0,33.4054,33.4134,33.3417,33.3497,32100.0
2015-04-20 14:00:00,41.87,41.95,41.86,41.87,41700.0,33.3417,33.4054,33.3337,33.3417,41700.0
2015-04-20 14:30:00,41.88,41.95,41.85,41.9,23700.0,33.3497,33.4054,33.3258,33.3656,23700.0
2015-04-20 15:00:00,41.91,41.93,41.77,41.78,65800.0,33.3736,33.3895,33.2621,33.27,65800.0
2015-04-20 15:30:00,41.79,41.82,41.71,41.73,95700.0,33.278,33.3019,33.2143,33.2302,95700.0
2015-04-21 09:30:00,41.93,42.0,41.57,41.94,30700.0,33.3895,33.4452,33.1028,33.3974,30700.0
2015-04-21 10:00:00,41.95,42.11,41.94,42.11,34100.0,33.4054,33.5328,33.3974,33.5328,34100.0
2015-04-21 10:30:00,42.12,42.19,42.04,42.15,27900.0,33.5408,33.5965,33.4771,33.5647,27900.0
2015-04-21 11:00:00,42.15,42.27,42.13,42.23,40200.0,33.5647,33.6602,33.5487,33.6284,40200.0
2015-04-21 11:30:00,42.23,42.31,42.12,42.15,45800.0,33.6284,33.6921,33.5408,33.5647,45800.0
2015-04-21 12:00:00,42.14,42.17,42.08,42.12,31000.0,33.5567,33.5806,33.5089,33.5408,31000.0
2015-04-21 12:30:00,42.12,42.14,42.05,42.07,27300.0,33.5408,33.5567,33.485,33.501,27300.0
2015-04-21 13:00:00,42.08,42.13,42.04,42.07,35000.0,33.5089,33.5487,33.4771,33.501,35000.0
2015-04-21 13:30:00,42.07,42.07,41.92,42.03,107700.0,33.501,33.501,33.3815,33.4691,107700.0
2015-04-21 14:00:00,42.03,42.08,41.99,42.07,85300.0,33.4691,33.5089,33.4373,33.501,85300.0
2015-04-21 14:30:00,42.07,42.1,42.01,42.06,84500.0,33.501,33.5248,33.4532,33.493,84500.0
2015-04-21 15:00:00,42.06,42.11,42.02,42.02,74900.0,33.493,33.5328,33.4611,33.4611,74900.0
2015-04-21 15:30:00,42.02,42.04,41.95,41.99,247400.0,33.4611,33.4771,33.4054,33.4373,247400.0
2015-04-22 09:30:00,42.56,42.56,40.79,41.0,325100.0,33.8912,33.8912,32.4817,32.6489,325100.0
2015-04-22 10:00:00,40.99,41.4,40.97,41.29,120700.0,32.6409,32.9674,32.625,32.8798,120700.0
2015-04-22 10:30:00,41.31,41.84,41.3,41.79,96400.0,32.8958,33.3178,32.8878,33.278,96400.0
2015-04-22 11:00:00,41.8,42.04,41.72,42.02,153000.0,33.286,33.4771,33.2223,33.4611,153000.0
2015-04-22 11:30:00,42.02,42.24,41.97,42.18,86600.0,33.4611,33.6363,33.4213,33.5886,86600.0
2015-04-22 12:00:00,42.18,42.19,41.55,41.57,124500.0,33.5886,33.5965,33.0869,33.1028,124500.0
2015-04-22 12:30:00,41.58,41.9,41.51,41.83,65200.0,33.1108,33.3656,33.055,33.3098,65200.0
2015-04-22 13:00:00,41.83,41.83,41.61,41.64,72500.0,33.3098,33.3098,33.1347,33.1585,72500.0
2015-04-22 13:30:00,41.65,41.72,41.59,41.6,119100.0,33.1665,33.2223,33.1187,33.1267,119100.0
2015-04-22 14:00:00,41.61,41.73,41.56,41.6,74400.0,33.1347,33.2302,33.0948,33.1267,74400.0
2015-04-22 14:30:00,41.61,41.62,41.52,41.58,59000.0,33.1347,33.1426,33.063,33.1108,59000.0
2015-04-22 15:00:00,41.59,41.76,41.52,41.73,88100.0,33.1187,33.2541,33.063,33.2302,88100.0
2015-04-22 15:30:00,41.73,41.98,41.61,41.97,315000.0,33.2302,33.4293,33.1347,33.4213,315000.0
2015-04-23 09:30:00,41.69,41.9,41.5,41.59,60800.0,33.1984,33.3656,33.0471,33.1187,60800.0
2015-04-23 10:00:00,41.57,41.73,41.56,41.69,43000.0,33.1028,33.2302,33.0948,33.1984,43000.0
2015-04-23 10:30:00,41.69,41.8,41.59,41.76,41500.0,33.1984,33.286,33.1187,33.2541,41500.0
2015-04-23 11:00:00,41.75,41.81,41.69,41.79,104100.0,33.2461,33.2939,33.1984,33.278,104100.0
2015-04-23 11:30:00,41.8,41.99,41.77,41.94,27000.0,33.286,33.4373,33.2621,33.3974,27000.0
2015-04-23 12:00:00,41.93,42.02,41.86,41.86,26800.0,33.3895,33.4611,33.3337,33.3337,26800.0
2015-04-23 12:30:00,41.87,41.96,41.85,41.88,32200.0,33.3417,33.4134,33.3258,33.3497,32200.0
2015-04-23 13:00:00,41.89,41.94,41.82,41.87,33400.0,33.3576,33.3974,33.3019,33.3417,33400.0
2015-04-23 13:30:00,41.86,41.89,41.73,41.84,21200.0,33.3337,33.3576,33.2302,33.3178,21200.0
2015-04-23 14:00:00,41.85,41.9,41.77,41.83,46900.0,33.3258,33.3656,33.2621,33.3098,46900.0
2015-04-23 14:30:00,41.82,41.88,41.81,41.86,62900.0,33.3019,33.3497,33.2939,33.3337,62900.0
2015-04-23 15:00:00,41.87,41.95,41.86,41.93,45300.0,33.3417,33.4054,33.3337,33.3895,45300.0
2015-04-23 15:30:00,41.92,41.93,41.62,41.63,204300.0,33.3815,33.3895,33.1426,33.1506,204300.0
2015-04-24 09:30:00,41.76,41.78,41.48,41.67,49700.0,33.2541,33.27,33.0311,33.1824,49700.0
2015-04-24 10:00:00,41.68,41.68,41.41,41.45,23600.0,33.1904,33.1904,32.9754,33.0072,23600.0
2015-04-24 10:30:00,41.45,41.5,41.32,41.34,43200.0,33.0072,33.0471,32.9037,32.9197,43200.0
2015-04-24 11:00:00,41.34,41.35,41.18,41.19,62500.0,32.9197,32.9276,32.7922,32.8002,62500.0
2015-04-24 11:30:00,41.2,41.21,41.0,41.05,84200.0,32.8082,32.8161,32.6489,32.6887,84200.0
2015-04-24 12:00:00,41.05,41.11,41.04,41.1,33700.0,32.6887,32.7365,32.6808,32.7285,33700.0
2015-04-24 12:30:00,41.09,41.11,41.02,41.09,27600.0,32.7206,32.7365,32.6648,32.7206,27600.0
2015-04-24 13:00:00,41.09,41.12,41.02,41.05,29900.0,32.7206,32.7445,32.6648,32.6887,29900.0
2015-04-24 13:30:00,41.06,41.3,41.02,41.28,43800.0,32.6967,32.8878,32.6648,32.8719,43800.0
2015-04-24 14:00:00,41.29,41.33,41.2,41.26,43300.0,32.8798,32.9117,32.8082,32.8559,43300.0
2015-04-24 14:30:00,41.27,41.29,41.09,41.13,39100.0,32.8639,32.8798,32.7206,32.7524,39100.0
2015-04-24 15:00:00,41.13,41.14,41.06,41.09,44500.0,32.7524,32.7604,32.6967,32.7206,44500.0
2015-04-24 15:30:00,41.09,41.14,41.05,41.11,87100.0,32.7206,32.7604,32.6887,32.7365,87100.0
2015-04-27 09:30:00,41.23,41.5,41.07,41.41,40800.0,32.8321,33.0471,32.7046,32.9754,40800.0
2015-04-27 10:00:00,41.42,41.47,41.23,41.25,47800.0,32.9834,33.0232,32.8321,32.848,47800.0
2015-04-27 10:30:00,41.25,41.26,40.88,40.91,57900.0,32.848,32.8559,32.5533,32.5772,57900.0
2015-04-27 11:00:00,40.9,40.95,40.87,40.91,41000.0,32.5693,32.6091,32.5454,32.5772,41000.0
2015-04-27 11:30:00,40.91,40.95,40.8,40.85,61200.0,32.5772,32.6091,32.4896,32.5295,61200.0
2015-04-27 12:00:00,40.85,40.86,40.53,40.54,87100.0,32.5295,32.5374,32.2746,32.2826,87100.0
2015-04-27 12:30:00,40.54,40.56,40.39,40.39,50300.0,32.2826,32.2985,32.1632,32.1632,50300.0
2015-04-27 13:00:00,40.39,40.46,40.2,40.27,92700.0,32.1632,32.2189,32.0119,32.0676,92700.0
2015-04-27 13:30:00,40.27,40.46,40.26,40.46,39200.0,32.0676,32.2189,32.0596,32.2189,39200.0
2015-04-27 14:00:00,40.45,40.51,40.44,40.51,37600.0,32.2109,32.2587,32.203,32.2587,37600.0
2015-04-27 14:30:00,40.5,40.56,40.45,40.54,54200.0,32.2507,32.2985,32.2109,32.2826,54200.0
2015-04-27 15:00:00,40.55,40.6,40.41,40.41,74600.0,32.2906,32.3304,32.1791,32.1791,74600.0
2015-04-27 15:30:00,40.43,40.48,40.36,40.45,146000.0,32.195,32.2348,32.1393,32.2109,146000.0
2015-04-28 09:30:00,40.52,40.9,40.47,40.51,51100.0,32.2667,32.5693,32.2269,32.2587,51100.0
2015-04-28 10:00:00,40.51,40.56,40.25,40.4,41600.0,32.2587,32.2985,32.0517,32.1711,41600.0
2015-04-28 10:30:00,40.44,40.61,40.41,40.52,48300.0,32.203,32.3383,32.1791,32.2667,48300.0
2015-04-28 11:00:00,40.54,40.66,40.54,40.6,36300.0,32.2826,32.3782,32.2826,32.3304,36300.0
2015-04-28 11:30:00,40.62,40.77,40.61,40.66,21600.0,32.3463,32.4658,32.3383,32.3782,21600.0
2015-04-28 12:00:00,40.66,40.85,40.64,40.8,18100.0,32.3782,32.5295,32.3622,32.4896,18100.0
2015-04-28 12:30:00,40.78,40.8,40.66,40.71,15700.0,32.4737,32.4896,32.3782,32.418,15700.0
2015-04-28 13:00:00,40.7,40.82,40.7,40.82,11400.0,32.41,32.5056,32.41,32.5056,11400.0
2015-04-28 13:30:00,40.82,40.86,40.8,40.84,17400.0,32.5056,32.5374,32.4896,32.5215,17400.0
2015-04-28 14:00:00,40.84,40.84,40.7,40.79,103700.0,32.5215,32.5215,32.41,32.4817,103700.0
2015-04-28 14:30:00,40.79,40.95,40.76,40.93,28600.0,32.4817,32.6091,32.4578,32.5932,28600.0
2015-04-28 15:00:00,40.93,40.95,40.89,40.94,55400.0,32.5932,32.6091,32.5613,32.6011,55400.0
2015-04-28 15:30:00,40.94,40.96,40.83,40.93,97900.0,32.6011,32.6171,32.5135,32.5932,97900.0
2015-04-29 09:30:00,40.83,41.24,40.8,41.07,58200.0,32.6708,32.9988,32.6467,32.8628,58200.0
2015-04-29 10:00:00,41.06,41.13,40.93,40.95,33400.0,32.8548,32.9108,32.7508,32.7668,33400.0
2015-04-29 10:30:00,40.95,41.15,40.95,41.11,38000.0,32.7668,32.9268,32.7668,32.8948,38000.0
2015-04-29 11:00:00,41.11,41.43,41.11,41.35,81900.0,32.8948,33.1509,32.8948,33.0868,81900.0
2015-04-29 11:30:00,41.34,41.38,41.23,41.26,123600.0,33.0788,33.1108,32.9908,33.0148,123600.0
2015-04-29 12:00:00,41.27,41.28,41.14,41.18,57600.0,33.0228,33.0308,32.9188,32.9508,57600.0
2015-04-29 12:30:00,41.18,41.27,41.15,41.2,49100.0,32.9508,33.0228,32.9268,32.9668,49100.0
2015-04-29 13:00:00,41.19,41.25,41.13,41.13,30000.0,32.9588,33.0068,32.9108,32.9108,30000.0
2015-04-29 13:30:00,41.11,41.12,40.97,41.03,61300.0,32.8948,32.9028,32.7828,32.8308,61300.0
2015-04-29 14:00:00,41.06,41.3,40.99,41.2,98800.0,32.8548,33.0468,32.7988,32.9668,98800.0
2015-04-29 14:30:00,41.2,41.5,41.18,41.27,203500.0,32.9668,33.2069,32.9508,33.0228,203500.0
2015-04-29 15:00:00,41.28,41.38,41.22,41.28,42800.0,33.0308,33.1108,32.9828,33.0308,42800.0
2015-04-29 15:30:00,41.28,41.39,41.27,41.36,79100.0,33.0308,33.1188,33.0228,33.0948,79100.0
2015-04-30 09:30:00,41.25,41.48,40.97,40.98,24000.0,33.0068,33.1909,32.7828,32.7908,24000.0
2015-04-30 10:00:00,40.96,41.01,40.89,40.9,26100.0,32.7748,32.8148,32.7188,32.7268,26100.0
2015-04-30 10:30:00,40.91,41.05,40.89,40.91,44000.0,32.7348,32.8468,32.7188,32.7348,44000.0
2015-04-30 11:00:00,40.93,41.22,40.92,41.17,96700.0,32.7508,32.9828,32.7428,32.9428,96700.0
2015-04-30 11:30:00,41.19,41.28,41.08,41.09,39300.0,32.9588,33.0308,32.8708,32.8788,39300.0
2015-04-30 12:00:00,41.07,41.14,41.02,41.06,6700.0,32.8628,32.9188,32.8228,32.8548,6700.0
2015-04-30 12:30:00,41.08,41.11,41.02,41.08,9300.0,32.8708,32.8948,32.8228,32.8708,9300.0
2015-04-30 13:00:00,41.08,41.17,41.06,41.16,47000.0,32.8708,32.9428,32.8548,32.9348,47000.0
2015-04-30 13:30:00,41.14,41.19,41.09,41.14,60300.0,32.9188,32.9588,32.8788,32.9188,60300.0
2015-04-30 14:00:00,41.13,41.13,40.83,40.85,32900.0,32.9108,32.9108,32.6708,32.6868,32900.0
2015-04-30 14:30:00,40.83,40.85,40.72,40.74,24100.0,32.6708,32.6868,32.5827,32.5987,24100.0
2015-04-30 15:00:00,40.72,40.75,40.59,40.75,72100.0,32.5827,32.6067,32.4787,32.6067,72100.0
2015-04-30 15:30:00,40.76,40.83,40.57,40.59,169900.0,32.6147,32.6708,32.4627,32.4787,169900.0
2015-05-01 09:30:00,40.95,41.02,40.58,40.63,32700.0,32.7668,32.8228,32.4707,32.5107,32700.0
2015-05-01 10:00:00,40.57,40.92,40.57,40.81,19200.0,32.4627,32.7428,32.4627,32.6547,19200.0
2015-05-01 10:30:00,40.81,40.84,40.5,40.58,30000.0,32.6547,32.6788,32.4067,32.4707,30000.0
2015-05-01 11:00:00,40.58,40.61,40.39,40.53,21600.0,32.4707,32.4947,32.3187,32.4307,21600.0
2015-05-01 11:30:00,40.55,40.55,40.21,40.37,38500.0,32.4467,32.4467,32.1746,32.3027,38500.0
2015-05-01 12:00:00,40.37,40.45,40.21,40.44,30600.0,32.3027,32.3667,32.1746,32.3587,30600.0
2015-05-01 12:30:00,40.45,40.57,40.43,40.53,28300.0,32.3667,32.4627,32.3507,32.4307,28300.0
2015-05-01 13:00:00,40.54,40.55,40.45,40.49,11200.0,32.4387,32.4467,32.3667,32.3987,11200.0
2015-05-01 13:30:00,40.5,40.54,40.36,40.53,19000.0,32.4067,32.4387,32.2947,32.4307,19000.0
2015-05-01 14:00:00,40.53,40.53,40.43,40.46,16700.0,32.4307,32.4307,32.3507,32.3747,16700.0
2015-05-01 14:30:00,40.45,40.52,40.39,40.43,30300.0,32.3667,32.4227,32.3187,32.3507,30300.0
2015-05-01 15:00:00,40.43,40.48,40.35,40.36,29700.0,32.3507,32.3907,32.2867,32.2947,29700.0
2015-05-01 15:30:00,40.37,40.42,40.33,40.36,84800.0,32.3027,32.3427,32.2707,32.2947,84800.0
2015-05-04 09:30:00,40.4,40.58,40.38,40.46,30900.0,32.3267,32.4707,32.3107,32.3747,30900.0
2015-05-04 10:00:00,40.47,40.63,40.44,40.59,21800.0,32.3827,32.5107,32.3587,32.4787,21800.0
2015-05-04 10:30:00,40.6,40.64,40.53,40.64,25600.0,32.4867,32.5187,32.4307,32.5187,25600.0
2015-05-04 11:00:00,40.63,40.74,40.61,40.69,8000.0,32.5107,32.5987,32.4947,32.5587,8000.0
2015-05-04 11:30:00,40.68,40.83,40.66,40.8,27800.0,32.5507,32.6708,32.5347,32.6467,27800.0
2015-05-04 12:00:00,40.8,40.8,40.68,40.74,28000.0,32.6467,32.6467,32.5507,32.5987,28000.0
2015-05-04 12:30:00,40.73,40.78,40.66,40.66,73200.0,32.5907,32.6307,32.5347,32.5347,73200.0
2015-05-04 13:00:00,40.67,40.71,40.61,40.68,32500.0,32.5427,32.5747,32.4947,32.5507,32500.0
2015-05-04 13:30:00,40.68,40.73,40.64,40.69,22200.0,32.5507,32.5907,32.5187,32.5587,22200.0
2015-05-04 14:00:00,40.69,40.74,40.64,40.67,49700.0,32.5587,32.5987,32.5187,32.5427,49700.0
2015-05-04 14:30:00,40.68,40.78,40.67,40.7,47600.0,32.5507,32.6307,32.5427,32.5667,47600.0
2015-05-04 15:00:00,40.69,40.85,40.69,40.85,27800.0,32.5587,32.6868,32.5587,32.6868,27800.0
2015-05-04 15:30:00,40.83,40.89,40.79,40.82,115200.0,32.6708,32.7188,32.6387,32.6628,115200.0
2015-05-05 09:30:00,40.65,41.04,40.59,40.79,19300.0,32.5267,32.8388,32.4787,32.6387,19300.0
2015-05-05 10:00:00,40.75,40.86,40.68,40.84,17100.0,32.6067,32.6948,32.5507,32.6788,17100.0
2015-05-05 10:30:00,40.82,41.04,40.8,40.98,44100.0,32.6628,32.8388,32.6467,32.7908,44100.0
2015-05-05 11:00:00,40.97,41.05,40.85,40.87,27800.0,32.7828,32.8468,32.6868,32.7028,27800.0
2015-05-05 11:30:00,40.84,40.92,40.79,40.85,20700.0,32.6788,32.7428,32.6387,32.6868,20700.0
2015-05-05 12:00:00,40.86,41.04,40.86,40.97,34500.0,32.6948,32.8388,32.6948,32.7828,34500.0
2015-05-05 12:30:00,40.95,41.05,40.92,41.0,23900.0,32.7668,32.8468,32.7428,32.8068,23900.0
2015-05-05 13:00:00,41.0,41.0,40.78,40.93,62600.0,32.8068,32.8068,32.6307,32.7508,62600.0
2015-05-05 13:30:00,40.94,40.98,40.88,40.95,37400.0,32.7588,32.7908,32.7108,32.7668,37400.0
2015-05-05 14:00:00,40.94,40.94,40.75,40.77,33800.0,32.7588,32.7588,32.6067,32.6227,33800.0
2015-05-05 14:30:00,40.76,40.81,40.69,40.71,35300.0,32.6147,32.6547,32.5587,32.5747,35300.0
2015-05-05 15:00:00,40.69,40.76,40.65,40.75,22300.0,32.5587,32.6147,32.5267,32.6067,22300.0
2015-05-05 15:30:00,40.74,40.81,40.7,40.81,102200.0,32.5987,32.6547,32.5667,32.6547,102200.0
2015-05-06 09:30:00,41.02,41.02,40.47,40.76,24200.0,32.8228,32.8228,32.3827,32.6147,24200.0
2015-05-06 10:00:00,40.75,40.75,40.52,40.56,13800.0,32.6067,32.6067,32.4227,32.4547,13800.0
2015-05-06 10:30:00,40.61,40.84,40.55,40.82,22400.0,32.4947,32.6788,32.4467,32.6628,22400.0
2015-05-06 11:00:00,40.83,40.88,40.76,40.86,9000.0,32.6708,32.7108,32.6147,32.6948,9000.0
2015-05-06 11:30:00,40.86,40.93,40.81,40.85,15200.0,32.6948,32.7508,32.6547,32.6868,15200.0
2015-05-06 12:00:00,40.87,40.87,40.79,40.83,23800.0,32.7028,32.7028,32.6387,32.6708,23800.0
2015-05-06 12:30:00,40.83,40.88,40.77,40.79,20500.0,32.6708,32.7108,32.6227,32.6387,20500.0
2015-05-06 13:00:00,40.79,40.79,40.68,40.68,17500.0,32.6387,32.6387,32.5507,32.5507,17500.0
2015-05-06 13:30:00,40.69,40.73,40.64,40.72,15800.0,32.5587,32.5907,32.5187,32.5827,15800.0
2015-05-06 14:00:00,40.7,40.73,40.64,40.65,10700.0,32.5667,32.5907,32.5187,32.5267,10700.0
2015-05-06 14:30:00,40.67,40.79,40.6,40.79,29300.0,32.5427,32.6387,32.4867,32.6387,29300.0
2015-05-06 15:00:00,40.79,40.84,40.75,40.83,28900.0,32.6387,32.6788,32.6067,32.6708,28900.0
2015-05-06 15:30:00,40.86,41.04,40.83,41.04,78200.0,32.6948,32.8388,32.6708,32.8388,78200.0
2015-05-07 09:30:00,41.06,41.24,40.7,40.92,65300.0,32.8548,32.9988,32.5667,32.7428,65300.0
2015-05-07 10:00:00,40.87,41.01,40.73,40.73,17200.0,32.7028,32.8148,32.5907,32.5907,17200.0
2015-05-07 10:30:00,40.78,41.03,40.76,41.0,23200.0,32.6307,32.8308,32.6147,32.8068,23200.0
2015-05-07 11:00:00,41.02,41.13,40.99,41.09,30100.0,32.8228,32.9108,32.7988,32.8788,30100.0
2015-05-07 11:30:00,41.12,41.19,41.04,41.04,25100.0,32.9028,32.9588,32.8388,32.8388,25100.0
2015-05-07 12:00:00,41.05,41.19,41.04,41.18,16200.0,32.8468,32.9588,32.8388,32.9508,16200.0
2015-05-07 12:30:00,41.19,41.26,41.1,41.1,17500.0,32.9588,33.0148,32.8868,32.8868,17500.0
2015-05-07 13:00:00,41.12,41.13,40.98,41.07,10600.0,32.9028,32.9108,32.7908,32.8628,10600.0
2015-05-07 13:30:00,41.03,41.03,40.93,40.95,9600.0,32.8308,32.8308,32.7508,32.7668,9600.0
2015-05-07 14:00:00,40.93,40.99,40.93,40.97,12500.0,32.7508,32.7988,32.7508,32.7828,12500.0
2015-05-07 14:30:00,40.96,40.97,40.85,40.89,14500.0,32.7748,32.7828,32.6868,32.7188,14500.0
2015-05-07 15:00:00,40.89,40.95,40.84,40.88,23600.0,32.7188,32.7668,32.6788,32.7108,23600.0
2015-05-07 15:30:00,40.88,41.05,40.87,41.01,89400.0,32.7108,32.8468,32.7028,32.8148,89400.0
2015-05-08 09:30:00,41.2,41.29,40.9,41.13,20800.0,32.9668,33.0388,32.7268,32.9108,20800.0
2015-05-08 10:00:00,41.09,41.2,41.02,41.02,24700.0,32.8788,32.9668,32.8228,32.8228,24700.0
2015-05-08 10:30:00,41.01,41.04,40.93,40.99,35600.0,32.8148,32.8388,32.7508,32.7988,35600.0
2015-05-08 11:00:00,41.0,41.27,41.0,41.21,27800.0,32.8068,33.0228,32.8068,32.9748,27800.0
2015-05-08 11:30:00,41.22,41.35,41.21,41.34,30600.0,32.9828,33.0868,32.9748,33.0788,30600.0
2015-05-08 12:00:00,41.36,41.38,41.27,41.31,15500.0,33.0948,33.1108,33.0228,33.0548,15500.0
2015-05-08 12:30:00,41.3,41.35,41.25,41.28,8900.0,33.0468,33.0868,33.0068,33.0308,8900.0
2015-05-08 13:00:00,41.28,41.36,41.27,41.35,18900.0,33.0308,33.0948,33.0228,33.0868,18900.0
2015-05-08 13:30:00,41.35,41.38,41.27,41.29,7000.0,33.0868,33.1108,33.0228,33.0388,7000.0
2015-05-08 14:00:00,41.28,41.28,41.15,41.15,12900.0,33.0308,33.0308,32.9268,32.9268,12900.0
2015-05-08 14:30:00,41.15,41.26,41.14,41.24,12200.0,32.9268,33.0148,32.9188,32.9988,12200.0
2015-05-08 15:00:00,41.25,41.37,41.25,41.36,28400.0,33.0068,33.1028,33.0068,33.0948,28400.0
2015-05-08 15:30:00,41.37,41.42,41.35,41.36,71800.0,33.1028,33.1428,33.0868,33.0948,71800.0
2015-05-11 09:30:00,41.41,41.48,41.2,41.43,62900.0,33.1348,33.1909,32.9668,33.1509,62900.0
2015-05-11 10:00:00,41.48,41.56,41.41,41.41,36500.0,33.1909,33.2549,33.1348,33.1348,36500.0
2015-05-11 10:30:00,41.39,41.48,41.33,41.47,6400.0,33.1188,33.1909,33.0708,33.1829,6400.0
2015-05-11 11:00:00,41.47,41.68,41.44,41.68,10200.0,33.1829,33.3509,33.1589,33.3509,10200.0
2015-05-11 11:30:00,41.7,41.73,41.64,41.7,12100.0,33.3669,33.3909,33.3189,33.3669,12100.0
2015-05-11 12:00:00,41.71,41.73,41.64,41.69,7000.0,33.3749,33.3909,33.3189,33.3589,7000.0
2015-05-11 12:30:00,41.67,41.76,41.67,41.76,16400.0,33.3429,33.4149,33.3429,33.4149,16400.0
2015-05-11 13:00:00,41.75,41.82,41.74,41.79,8400.0,33.4069,33.4629,33.3989,33.4389,8400.0
2015-05-11 13:30:00,41.8,41.81,41.75,41.77,12900.0,33.4469,33.4549,33.4069,33.4229,12900.0
2015-05-11 14:00:00,41.76,41.78,41.62,41.65,17000.0,33.4149,33.4309,33.3029,33.3269,17000.0
2015-05-11 14:30:00,41.64,41.7,41.6,41.61,12500.0,33.3189,33.3669,33.2869,33.2949,12500.0
2015-05-11 15:00:00,41.59,41.76,41.58,41.73,10900.0,33.2789,33.4149,33.2709,33.3909,10900.0
2015-05-11 15:30:00,41.73,41.79,41.66,41.73,69200.0,33.3909,33.4389,33.3349,33.3909,69200.0
2015-05-12 09:30:00,41.6,41.76,41.39,41.62,44100.0,33.2869,33.4149,33.1188,33.3029,44100.0
2015-05-12 10:00:00,41.62,41.78,41.57,41.62,69100.0,33.3029,33.4309,33.2629,33.3029,69100.0
2015-05-12 10:30:00,41.63,42.01,41.62,42.0,45200.0,33.3109,33.6149,33.3029,33.6069,45200.0
2015-05-12 11:00:00,41.99,42.16,41.94,42.15,60100.0,33.5989,33.735,33.5589,33.727,60100.0
2015-05-12 11:30:00,42.16,42.37,42.16,42.35,80700.0,33.735,33.903,33.735,33.887,80700.0
2015-05-12 12:00:00,42.35,42.46,42.29,42.4,173300.0,33.887,33.975,33.839,33.927,173300.0
2015-05-12 12:30:00,42.4,42.5,42.37,42.48,65600.0,33.927,34.007,33.903,33.991,65600.0
2015-05-12 13:00:00,42.48,42.6,42.48,42.5,63300.0,33.991,34.087,33.991,34.007,63300.0
2015-05-12 13:30:00,42.48,42.55,42.39,42.5,62800.0,33.991,34.047,33.919,34.007,62800.0
2015-05-12 14:00:00,42.47,42.68,42.46,42.68,58300.0,33.983,34.1511,33.975,34.1511,58300.0
2015-05-12 14:30:00,42.68,42.74,42.52,42.52,79800.0,34.1511,34.1991,34.023,34.023,79800.0
2015-05-12 15:00:00,42.51,42.74,42.5,42.73,96700.0,34.015,34.1991,34.007,34.1911,96700.0
2015-05-12 15:30:00,42.73,42.77,42.68,42.76,235300.0,34.1911,34.2231,34.1511,34.2151,235300.0
2015-05-13 09:30:00,42.77,42.93,42.49,42.89,55900.0,34.2231,34.3511,33.999,34.3191,55900.0
2015-05-13 10:00:00,42.85,42.88,42.75,42.84,62700.0,34.2871,34.3111,34.2071,34.2791,62700.0
2015-05-13 10:30:00,42.83,42.88,42.73,42.76,59300.0,34.2711,34.3111,34.1911,34.2151,59300.0
2015-05-13 11:00:00,42.76,42.86,42.7,42.82,102700.0,34.2151,34.2951,34.1671,34.2631,102700.0
2015-05-13 11:30:00,42.81,43.0,42.79,42.96,54800.0,34.2551,34.4071,34.2391,34.3751,54800.0
2015-05-13 12:00:00,42.95,43.05,42.94,42.97,82700.0,34.3671,34.4471,34.3591,34.3831,82700.0
2015-05-13 12:30:00,42.98,43.01,42.94,42.98,31200.0,34.3911,34.4151,34.3591,34.3911,31200.0
2015-05-13 13:00:00,42.98,43.09,42.97,43.09,68300.0,34.3911,34.4791,34.3831,34.4791,68300.0
2015-05-13 13:30:00,43.1,43.13,43.08,43.09,43300.0,34.4871,34.5111,34.4711,34.4791,43300.0
2015-05-13 14:00:00,43.1,43.22,43.03,43.08,81000.0,34.4871,34.5831,34.4311,34.4711,81000.0
2015-05-13 14:30:00,43.06,43.06,42.93,42.94,48800.0,34.4551,34.4551,34.3511,34.3591,48800.0
2015-05-13 15:00:00,42.94,43.02,42.93,42.93,56700.0,34.3591,34.4231,34.3511,34.3511,56700.0
2015-05-13 15:30:00,42.93,43.04,42.9,43.01,125500.0,34.3511,34.4391,34.3271,34.4151,125500.0
2015-05-14 09:30:00,43.22,43.22,42.83,42.83,23400.0,34.5831,34.5831,34.2711,34.2711,23400.0
2015-05-14 10:00:00,42.85,43.01,42.76,42.92,78200.0,34.2871,34.4151,34.2151,34.3431,78200.0
2015-05-14 10:30:00,42.92,43.05,42.9,42.98,36000.0,34.3431,34.4471,34.3271,34.3911,36000.0
2015-05-14 11:00:00,42.96,43.01,42.87,42.9,47700.0,34.3751,34.4151,34.3031,34.3271,47700.0
2015-05-14 11:30:00,42.9,42.98,42.81,42.97,64200.0,34.3271,34.3911,34.2551,34.3831,64200.0
2015-05-14 12:00:00,42.97,43.1,42.93,43.09,29000.0,34.3831,34.4871,34.3511,34.4791,29000.0
2015-05-14 12:30:00,43.09,43.13,43.05,43.06,29200.0,34.4791,34.5111,34.4471,34.4551,29200.0
2015-05-14 13:00:00,43.06,43.15,43.01,43.12,50000.0,34.4551,34.5271,34.4151,34.5031,50000.0
2015-05-14 13:30:00,43.12,43.15,43.08,43.13,25400.0,34.5031,34.5271,34.4711,34.5111,25400.0
2015-05-14 14:00:00,43.14,43.22,43.11,43.21,21400.0,34.5191,34.5831,34.4951,34.5751,21400.0
2015-05-14 14:30:00,43.2,43.21,43.14,43.18,41900.0,34.5671,34.5751,34.5191,34.5511,41900.0
2015-05-14 15:00:00,43.18,43.3,43.16,43.3,59200.0,34.5511,34.6472,34.5351,34.6472,59200.0
2015-05-14 15:30:00,43.3,43.37,43.28,43.34,113500.0,34.6472,34.7032,34.6312,34.6792,113500.0
2015-05-15 09:30:00,43.3,43.49,42.94,43.13,33200.0,34.6472,34.7992,34.3591,34.5111,33200.0
2015-05-15 10:00:00,43.12,43.19,42.93,42.97,68600.0,34.5031,34.5591,34.3511,34.3831,68600.0
2015-05-15 10:30:00,42.97,43.03,42.86,42.86,91700.0,34.3831,34.4311,34.2951,34.2951,91700.0
2015-05-15 11:00:00,42.86,43.0,42.73,42.73,99000.0,34.2951,34.4071,34.1911,34.1911,99000.0
2015-05-15 11:30:00,42.73,42.77,42.48,42.5,58000.0,34.1911,34.2231,33.991,34.007,58000.0
2015-05-15 12:00:00,42.51,42.59,42.37,42.46,114900.0,34.015,34.079,33.903,33.975,114900.0
2015-05-15 12:30:00,42.46,42.49,42.33,42.43,49700.0,33.975,33.999,33.871,33.951,49700.0
2015-05-15 13:00:00,42.43,42.48,42.28,42.28,35200.0,33.951,33.991,33.831,33.831,35200.0
2015-05-15 13:30:00,42.27,42.49,42.24,42.46,108200.0,33.823,33.999,33.799,33.975,108200.0
2015-05-15 14:00:00,42.44,42.5,42.4,42.45,35100.0,33.959,34.007,33.927,33.967,35100.0
2015-05-15 14:30:00,42.45,42.54,42.42,42.53,33700.0,33.967,34.039,33.943,34.031,33700.0
2015-05-15 15:00:00,42.52,42.58,42.42,42.42,42600.0,34.023,34.071,33.943,33.943,42600.0
2015-05-15 15:30:00,42.43,42.65,42.43,42.57,206700.0,33.951,34.1271,33.951,34.063,206700.0
2015-05-18 09:30:00,42.69,43.08,42.65,43.08,44200.0,34.1591,34.4711,34.1271,34.4711,44200.0
2015-05-18 10:00:00,43.09,43.17,42.99,43.04,46400.0,34.4791,34.5431,34.3991,34.4391,46400.0
2015-05-18 10:30:00,43.07,43.08,42.97,43.06,15500.0,34.4631,34.4711,34.3831,34.4551,15500.0
2015-05-18 11:00:00,43.05,43.24,43.04,43.24,21000.0,34.4471,34.5992,34.4391,34.5992,21000.0
2015-05-18 11:30:00,43.24,43.37,43.24,43.34,88800.0,34.5992,34.7032,34.5992,34.6792,88800.0
2015-05-18 12:00:00,43.34,43.44,43.23,43.23,40700.0,34.6792,34.7592,34.5911,34.5911,40700.0
2015-05-18 12:30:00,43.23,43.23,43.12,43.16,40100.0,34.5911,34.5911,34.5031,34.5351,40100.0
2015-05-18 13:00:00,43.14,43.34,43.14,43.3,45400.0,34.5191,34.6792,34.5191,34.6472,45400.0
2015-05-18 13:30:00,43.3,43.37,43.28,43.33,35100.0,34.6472,34.7032,34.6312,34.6712,35100.0
2015-05-18 14:00:00,43.34,43.56,43.34,43.52,50400.0,34.6792,34.8552,34.6792,34.8232,50400.0
2015-05-18 14:30:00,43.52,43.54,43.48,43.49,25000.0,34.8232,34.8392,34.7912,34.7992,25000.0
2015-05-18 15:00:00,43.48,43.55,43.47,43.51,37900.0,34.7912,34.8472,34.7832,34.8152,37900.0
2015-05-18 15:30:00,43.5,43.59,43.43,43.46,101000.0,34.8072,34.8792,34.7512,34.7752,101000.0
2015-05-19 09:30:00,43.58,43.83,43.43,43.69,38300.0,34.8712,35.0712,34.7512,34.9592,38300.0
2015-05-19 10:00:00,43.72,43.86,43.63,43.7,22800.0,34.9832,35.0953,34.9112,34.9672,22800.0
2015-05-19 10:30:00,43.7,43.85,43.66,43.73,24800.0,34.9672,35.0873,34.9352,34.9912,24800.0
2015-05-19 11:00:00,43.73,43.87,43.72,43.76,24600.0,34.9912,35.1033,34.9832,35.0152,24600.0
2015-05-19 11:30:00,43.76,43.76,43.5,43.53,79900.0,35.0152,35.0152,34.8072,34.8312,79900.0
2015-05-19 12:00:00,43.53,43.59,43.51,43.55,12700.0,34.8312,34.8792,34.8152,34.8472,12700.0
2015-05-19 12:30:00,43.55,43.67,43.55,43.65,17900.0,34.8472,34.9432,34.8472,34.9272,17900.0
2015-05-19 13:00:00,43.66,43.7,43.58,43.58,26500.0,34.9352,34.9672,34.8712,34.8712,26500.0
2015-05-19 13:30:00,43.58,43.67,43.57,43.6,62000.0,34.8712,34.9432,34.8632,34.8872,62000.0
2015-05-19 14:00:00,43.6,43.77,43.58,43.7,26200.0,34.8872,35.0232,34.8712,34.9672,26200.0
2015-05-19 14:30:00,43.68,43.68,43.54,43.58,31700.0,34.9512,34.9512,34.8392,34.8712,31700.0
2015-05-19 15:00:00,43.58,43.59,43.52,43.55,25300.0,34.8712,34.8792,34.8232,34.8472,25300.0
2015-05-19 15:30:00,43.54,43.63,43.51,43.55,237400.0,34.8392,34.9112,34.8152,34.8472,237400.0
2015-05-20 09:30:00,43.67,43.67,43.05,43.3,37100.0,34.9432,34.9432,34.4471,34.6472,37100.0
2015-05-20 10:00:00,43.3,43.48,43.24,43.34,54000.0,34.6472,34.7912,34.5992,34.6792,54000.0
2015-05-20 10:30:00,43.32,43.45,43.27,43.39,105900.0,34.6632,34.7672,34.6232,34.7192,105900.0
2015-05-20 11:00:00,43.38,43.38,43.16,43.17,78600.0,34.7112,34.7112,34.5351,34.5431,78600.0
2015-05-20 11:30:00,43.16,43.18,43.08,43.13,65600.0,34.5351,34.5511,34.4711,34.5111,65600.0
2015-05-20 12:00:00,43.14,43.4,43.12,43.4,24400.0,34.5191,34.7272,34.5031,34.7272,24400.0
2015-05-20 12:30:00,43.39,43.41,43.33,43.34,24200.0,34.7192,34.7352,34.6712,34.6792,24200.0
2015-05-20 13:00:00,43.35,43.43,43.33,43.41,21000.0,34.6872,34.7512,34.6712,34.7352,21000.0
2015-05-20 13:30:00,43.42,43.42,43.34,43.36,15700.0,34.7432,34.7432,34.6792,34.6952,15700.0
2015-05-20 14:00:00,43.36,43.47,43.36,43.46,16200.0,34.6952,34.7832,34.6952,34.7752,16200.0
2015-05-20 14:30:00,43.45,43.47,43.38,43.42,22500.0,34.7672,34.7832,34.7112,34.7432,22500.0
2015-05-20 15:00:00,43.42,43.48,43.36,43.44,47100.0,34.7432,34.7912,34.6952,34.7592,47100.0
2015-05-20 15:30:00,43.43,43.49,43.39,43.47,64200.0,34.7512,34.7992,34.7192,34.7832,64200.0
2015-05-21 09:30:00,43.42,43.57,43.14,43.32,29100.0,34.7432,34.8632,34.5191,34.6632,29100.0
2015-05-21 10:00:00,43.37,43.44,43.25,43.35,72800.0,34.7032,34.7592,34.6072,34.6872,72800.0
2015-05-21 10:30:00,43.36,43.42,43.29,43.38,13400.0,34.6952,34.7432,34.6392,34.7112,13400.0
2015-05-21 11:00:00,43.38,43.44,43.32,43.39,75400.0,34.7112,34.7592,34.6632,34.7192,75400.0
2015-05-21 11:30:00,43.38,43.38,43.24,43.33,18400.0,34.7112,34.7112,34.5992,34.6712,18400.0
2015-05-21 12:00:00,43.32,43.36,43.27,43.32,24300.0,34.6632,34.6952,34.6232,34.6632,24300.0
2015-05-21 12:30:00,43.31,43.34,43.29,43.3,11100.0,34.6552,34.6792,34.6392,34.6472,11100.0
2015-05-21 13:00:00,43.3,43.35,43.29,43.3,18300.0,34.6472,34.6872,34.6392,34.6472,18300.0
2015-05-21 13:30:00,43.29,43.32,43.17,43.25,13000.0,34.6392,34.6632,34.5431,34.6072,13000.0
2015-05-21 14:00:00,43.24,43.38,43.24,43.38,18500.0,34.5992,34.7112,34.5992,34.7112,18500.0
2015-05-21 14:30:00,43.4,43.43,43.29,43.29,53700.0,34.7272,34.7512,34.6392,34.6392,53700.0
2015-05-21 15:00:00,43.3,43.32,43.2,43.25,26300.0,34.6472,34.6632,34.5671,34.6072,26300.0
2015-05-21 15:30:00,43.24,43.4,43.24,43.4,90500.0,34.5992,34.7272,34.5992,34.7272,90500.0
2015-05-22 09:30:00,43.42,43.49,43.27,43.34,21700.0,34.7432,34.7992,34.6232,34.6792,21700.0
2015-05-22 10:00:00,43.34,43.44,43.27,43.42,18700.0,34.6792,34.7592,34.6232,34.7432,18700.0
2015-05-22 10:30:00,43.43,43.51,43.39,43.4,18600.0,34.7512,34.8152,34.7192,34.7272,18600.0
2015-05-22 11:00:00,43.4,43.4,43.16,43.24,22100.0,34.7272,34.7272,34.5351,34.5992,22100.0
2015-05-22 11:30:00,43.24,43.29,43.15,43.29,15800.0,34.5992,34.6392,34.5271,34.6392,15800.0
2015-05-22 12:00:00,43.3,43.36,43.25,43.35,9800.0,34.6472,34.6952,34.6072,34.6872,9800.0
2015-05-22 12:30:00,43.36,43.39,43.29,43.32,11400.0,34.6952,34.7192,34.6392,34.6632,11400.0
2015-05-22 13:00:00,43.32,43.38,43.28,43.28,18100.0,34.6632,34.7112,34.6312,34.6312,18100.0
2015-05-22 13:30:00,43.29,43.32,43.24,43.24,9600.0,34.6392,34.6632,34.5992,34.5992,9600.0
2015-05-22 14:00:00,43.22,43.23,43.16,43.21,15500.0,34.5831,34.5911,34.5351,34.5751,15500.0
2015-05-22 14:30:00,43.21,43.29,43.2,43.23,28000.0,34.5751,34.6392,34.5671,34.5911,28000.0
2015-05-22 15:00:00,43.21,43.31,43.21,43.3,20300.0,34.5751,34.6552,34.5751,34.6472,20300.0
2015-05-22 15:30:00,43.3,43.34,43.28,43.32,78000.0,34.6472,34.6792,34.6312,34.6632,78000.0
2015-05-26 09:30:00,42.6,42.97,42.45,42.71,135000.0,34.087,34.3831,33.967,34.1751,135000.0
2015-05-26 10:00:00,42.69,42.86,42.65,42.83,50500.0,34.1591,34.2951,34.1271,34.2711,50500.0
2015-05-26 10:30:00,42.85,42.87,42.59,42.62,70400.0,34.2871,34.3031,34.079,34.103,70400.0
2015-05-26 11:00:00,42.62,42.62,42.42,42.48,62900.0,34.103,34.103,33.943,33.991,62900.0
2015-05-26 11:30:00,42.48,42.63,42.46,42.62,49200.0,33.991,34.111,33.975,34.103,49200.0
2015-05-26 12:00:00,42.63,42.73,42.62,42.73,25400.0,34.111,34.1911,34.103,34.1911,25400.0
2015-05-26 12:30:00,42.73,42.74,42.6,42.63,47900.0,34.1911,34.1991,34.087,34.111,47900.0
2015-05-26 13:00:00,42.64,42.68,42.56,42.68,18200.0,34.1191,34.1511,34.055,34.1511,18200.0
2015-05-26 13:30:00,42.69,42.7,42.52,42.52,42600.0,34.1591,34.1671,34.023,34.023,42600.0
2015-05-26 14:00:00,42.55,42.62,42.5,42.59,50200.0,34.047,34.103,34.007,34.079,50200.0
2015-05-26 14:30:00,42.6,42.77,42.59,42.69,34500.0,34.087,34.2231,34.079,34.1591,34500.0
2015-05-26 15:00:00,42.68,42.75,42.66,42.67,75800.0,34.1511,34.2071,34.1351,34.1431,75800.0
2015-05-26 15:30:00,42.68,42.77,42.66,42.75,102600.0,34.1511,34.2231,34.1351,34.2071,102600.0
2015-05-27 09:30:00,42.78,43.05,42.67,42.98,42300.0,34.2311,34.4471,34.1431,34.3911,42300.0
2015-05-27 10:00:00,43.0,43.03,42.93,43.0,33800.0,34.4071,34.4311,34.3511,34.4071,33800.0
2015-05-27 10:30:00,43.02,43.12,42.98,43.1,51600.0,34.4231,34.5031,34.3911,34.4871,51600.0
2015-05-27 11:00:00,43.11,43.11,42.97,43.05,24300.0,34.4951,34.4951,34.3831,34.4471,24300.0
2015-05-27 11:30:00,43.07,43.11,43.05,43.1,15300.0,34.4631,34.4951,34.4471,34.4871,15300.0
2015-05-27 12:00:00,43.11,43.21,43.07,43.17,22000.0,34.4951,34.5751,34.4631,34.5431,22000.0
2015-05-27 12:30:00,43.14,43.18,43.12,43.12,14100.0,34.5191,34.5511,34.5031,34.5031,14100.0
2015-05-27 13:00:00,43.14,43.21,43.14,43.18,14600.0,34.5191,34.5751,34.5191,34.5511,14600.0
2015-05-27 13:30:00,43.19,43.26,43.17,43.17,10400.0,34.5591,34.6152,34.5431,34.5431,10400.0
2015-05-27 14:00:00,43.18,43.25,43.17,43.2,16100.0,34.5511,34.6072,34.5431,34.5671,16100.0
2015-05-27 14:30:00,43.2,43.21,43.14,43.16,32400.0,34.5671,34.5751,34.5191,34.5351,32400.0
2015-05-27 15:00:00,43.16,43.24,43.16,43.18,34300.0,34.5351,34.5992,34.5351,34.5511,34300.0
2015-05-27 15:30:00,43.18,43.28,43.15,43.22,94500.0,34.5511,34.6312,34.5271,34.5831,94500.0
2015-05-28 09:30:00,43.22,43.31,43.08,43.17,24200.0,34.5831,34.6552,34.4711,34.5431,24200.0
2015-05-28 10:00:00,43.15,43.23,43.07,43.21,34300.0,34.5271,34.5911,34.4631,34.5751,34300.0
2015-05-28 10:30:00,43.19,43.2,43.11,43.11,34300.0,34.5591,34.5671,34.4951,34.4951,34300.0
2015-05-28 11:00:00,43.14,43.24,43.1,43.22,33900.0,34.5191,34.5992,34.4871,34.5831,33900.0
2015-05-28 11:30:00,43.21,43.24,43.02,43.05,19700.0,34.5751,34.5992,34.4231,34.4471,19700.0
2015-05-28 12:00:00,43.03,43.03,42.98,42.99,20700.0,34.4311,34.4311,34.3911,34.3991,20700.0
2015-05-28 12:30:00,43.0,43.01,42.92,43.0,21800.0,34.4071,34.4151,34.3431,34.4071,21800.0
2015-05-28 13:00:00,43.01,43.02,42.94,42.97,15500.0,34.4151,34.4231,34.3591,34.3831,15500.0
2015-05-28 13:30:00,42.96,42.97,42.91,42.97,16400.0,34.3751,34.3831,34.3351,34.3831,16400.0
2015-05-28 14:00:00,42.97,43.05,42.96,43.05,34000.0,34.3831,34.4471,34.3751,34.4471,34000.0
2015-05-28 14:30:00,43.06,43.06,42.99,43.0,50600.0,34.4551,34.4551,34.3991,34.4071,50600.0
2015-05-28 15:00:00,42.99,43.02,42.97,43.0,73100.0,34.3991,34.4231,34.3831,34.4071,73100.0
2015-05-28 15:30:00,43.0,43.05,42.98,43.04,90600.0,34.4071,34.4471,34.3911,34.4391,90600.0
2015-05-29 09:30:00,43.03,43.14,42.76,43.06,55200.0,34.4311,34.5191,34.2151,34.4551,55200.0
2015-05-29 10:00:00,43.08,43.1,42.77,42.78,31200.0,34.4711,34.4871,34.2231,34.2311,31200.0
2015-05-29 10:30:00,42.78,42.8,42.64,42.77,80700.0,34.2311,34.2471,34.1191,34.2231,80700.0
2015-05-29 11:00:00,42.77,42.8,42.68,42.7,21500.0,34.2231,34.2471,34.1511,34.1671,21500.0
2015-05-29 11:30:00,42.71,42.87,42.71,42.84,126400.0,34.1751,34.3031,34.1751,34.2791,126400.0
2015-05-29 12:00:00,42.84,43.07,42.84,43.05,60900.0,34.2791,34.4631,34.2791,34.4471,60900.0
2015-05-29 12:30:00,43.06,43.12,42.82,42.82,72000.0,34.4551,34.5031,34.2631,34.2631,72000.0
2015-05-29 13:00:00,42.82,42.94,42.82,42.94,30500.0,34.2631,34.3591,34.2631,34.3591,30500.0
2015-05-29 13:30:00,42.95,43.08,42.93,42.94,142400.0,34.3671,34.4711,34.3511,34.3591,142400.0
2015-05-29 14:00:00,42.94,42.97,42.83,42.9,248500.0,34.3591,34.3831,34.2711,34.3271,248500.0
2015-05-29 14:30:00,42.88,42.94,42.87,42.89,65000.0,34.3111,34.3591,34.3031,34.3191,65000.0
2015-05-29 15:00:00,42.88,42.94,42.84,42.91,43700.0,34.3111,34.3591,34.2791,34.3351,43700.0
2015-05-29 15:30:00,42.9,42.98,42.88,42.91,165800.0,34.3271,34.3911,34.3111,34.3351,165800.0
2015-06-01 09:30:00,43.13,43.13,42.71,42.77,63274.0,34.5111,34.5111,34.1751,34.2231,63274.0
2015-06-01 10:00:00,42.8,42.92,42.4,42.46,52306.0,34.2471,34.3431,33.927,33.975,52306.0
2015-06-01 10:30:00,42.45,42.46,42.28,42.42,59571.0,33.967,33.975,33.831,33.943,59571.0
2015-06-01 11:00:00,42.43,42.8,42.43,42.73,24457.0,33.951,34.2471,33.951,34.1911,24457.0
2015-06-01 11:30:00,42.75,42.9,42.74,42.9,25046.0,34.2071,34.3271,34.1991,34.3271,25046.0
2015-06-01 12:00:00,42.9,43.03,42.85,43.02,36136.0,34.3271,34.4311,34.2871,34.4231,36136.0
2015-06-01 12:30:00,43.02,43.09,43.01,43.08,12688.0,34.4231,34.4791,34.4151,34.4711,12688.0
2015-06-01 13:00:00,43.08,43.11,42.94,42.97,35730.0,34.4711,34.4951,34.3591,34.3831,35730.0
2015-06-01 13:30:00,42.98,43.05,42.96,42.98,18421.0,34.3911,34.4471,34.3751,34.3911,18421.0
2015-06-01 14:00:00,42.98,43.01,42.91,42.98,26794.0,34.3911,34.4151,34.3351,34.3911,26794.0
2015-06-01 14:30:00,42.98,42.98,42.78,42.8,31748.0,34.3911,34.3911,34.2311,34.2471,31748.0
2015-06-01 15:00:00,42.81,42.93,42.81,42.85,45061.0,34.2551,34.3511,34.2551,34.2871,45061.0
2015-06-01 15:30:00,42.85,42.9,42.77,42.86,164064.0,34.2871,34.3271,34.2231,34.2951,164064.0
2015-06-02 09:30:00,42.85,42.86,42.59,42.6,46014.0,34.2871,34.2951,34.079,34.087,46014.0
2015-06-02 10:00:00,42.6,42.76,42.55,42.69,483981.0,34.087,34.2151,34.047,34.1591,483981.0
2015-06-02 10:30:00,42.7,42.78,42.66,42.68,126013.0,34.1671,34.2311,34.1351,34.1511,126013.0
2015-06-02 11:00:00,42.68,42.73,42.57,42.65,73506.0,34.1511,34.1911,34.063,34.1271,73506.0
2015-06-02 11:30:00,42.63,42.69,42.63,42.66,77230.0,34.111,34.1591,34.111,34.1351,77230.0
2015-06-02 12:00:00,42.66,42.78,42.63,42.74,87828.0,34.1351,34.2311,34.111,34.1991,87828.0
2015-06-02 12:30:00,42.75,42.78,42.74,42.76,144561.0,34.2071,34.2311,34.1991,34.2151,144561.0
2015-06-02 13:00:00,42.76,43.02,42.73,43.01,125654.0,34.2151,34.4231,34.1911,34.4151,125654.0
2015-06-02 13:30:00,43.01,43.04,42.84,42.91,41501.0,34.4151,34.4391,34.2791,34.3351,41501.0
2015-06-02 14:00:00,42.92,42.94,42.77,42.79,60241.0,34.3431,34.3591,34.2231,34.2391,60241.0
2015-06-02 14:30:00,42.8,43.04,42.79,43.03,49800.0,34.2471,34.4391,34.2391,34.4311,49800.0
2015-06-02 15:00:00,43.04,43.31,42.96,43.25,148225.0,34.4391,34.6552,34.3751,34.6072,148225.0
2015-06-02 15:30:00,43.24,43.33,43.21,43.31,192438.0,34.5992,34.6712,34.5751,34.6552,192438.0
2015-06-03 09:30:00,43.54,43.78,43.26,43.74,37241.0,34.8392,35.0312,34.6152,34.9992,37241.0
2015-06-03 10:00:00,43.73,43.99,43.59,43.98,111311.0,34.9912,35.1993,34.8792,35.1913,111311.0
2015-06-03 10:30:00,43.99,44.11,43.95,44.07,48078.0,35.1993,35.2953,35.1673,35.2633,48078.0
2015-06-03 11:00:00,44.05,44.12,43.92,43.94,54352.0,35.2473,35.3033,35.1433,35.1593,54352.0
2015-06-03 11:30:00,43.95,43.98,43.77,43.84,14693.0,35.1673,35.1913,35.0232,35.0792,14693.0
2015-06-03 12:00:00,43.82,43.82,43.65,43.71,11403.0,35.0632,35.0632,34.9272,34.9752,11403.0
2015-06-03 12:30:00,43.7,43.83,43.69,43.83,19655.0,34.9672,35.0712,34.9592,35.0712,19655.0
2015-06-03 13:00:00,43.84,43.89,43.81,43.84,28238.0,35.0792,35.1193,35.0552,35.0792,28238.0
2015-06-03 13:30:00,43.83,43.96,43.81,43.95,28444.0,35.0712,35.1753,35.0552,35.1673,28444.0
2015-06-03 14:00:00,43.95,44.1,43.95,44.03,98807.0,35.1673,35.2873,35.1673,35.2313,98807.0
2015-06-03 14:30:00,44.04,44.04,43.89,43.92,35897.0,35.2393,35.2393,35.1193,35.1433,35897.0
2015-06-03 15:00:00,43.92,44.02,43.91,43.92,72873.0,35.1433,35.2233,35.1353,35.1433,72873.0
2015-06-03 15:30:00,43.92,44.0,43.91,43.95,129469.0,35.1433,35.2073,35.1353,35.1673,129469.0
2015-06-04 09:30:00,43.59,43.78,43.4,43.74,58351.0,34.8792,35.0312,34.7272,34.9992,58351.0
2015-06-04 10:00:00,43.72,43.92,43.72,43.87,46481.0,34.9832,35.1433,34.9832,35.1033,46481.0
2015-06-04 10:30:00,43.78,43.87,43.74,43.83,14970.0,35.0312,35.1033,34.9992,35.0712,14970.0
2015-06-04 11:00:00,43.8,43.9,43.75,43.77,34657.0,35.0472,35.1273,35.0072,35.0232,34657.0
2015-06-04 11:30:00,43.77,43.77,43.59,43.62,20957.0,35.0232,35.0232,34.8792,34.9032,20957.0
2015-06-04 12:00:00,43.62,43.8,43.61,43.79,18545.0,34.9032,35.0472,34.8952,35.0392,18545.0
2015-06-04 12:30:00,43.79,43.84,43.76,43.77,14025.0,35.0392,35.0792,35.0152,35.0232,14025.0
2015-06-04 13:00:00,43.77,43.77,43.46,43.48,26190.0,35.0232,35.0232,34.7752,34.7912,26190.0
2015-06-04 13:30:00,43.48,43.58,43.42,43.57,25060.0,34.7912,34.8712,34.7432,34.8632,25060.0
2015-06-04 14:00:00,43.56,43.65,43.52,43.62,27536.0,34.8552,34.9272,34.8232,34.9032,27536.0
2015-06-04 14:30:00,43.62,43.69,43.55,43.68,25043.0,34.9032,34.9592,34.8472,34.9512,25043.0
2015-06-04 15:00:00,43.69,43.71,43.61,43.65,33343.0,34.9592,34.9752,34.8952,34.9272,33343.0
2015-06-04 15:30:00,43.65,43.67,43.57,43.67,74035.0,34.9272,34.9432,34.8632,34.9432,74035.0
2015-06-05 09:30:00,44.01,44.37,43.87,44.14,91384.0,35.2153,35.5033,35.1033,35.3193,91384.0
2015-06-05 10:00:00,44.14,44.37,44.12,44.37,83090.0,35.3193,35.5033,35.3033,35.5033,83090.0
2015-06-05 10:30:00,44.37,44.44,44.3,44.34,117036.0,35.5033,35.5593,35.4473,35.4793,117036.0
2015-06-05 11:00:00,44.35,44.38,44.07,44.11,56072.0,35.4873,35.5113,35.2633,35.2953,56072.0
2015-06-05 11:30:00,44.12,44.27,44.08,44.21,117198.0,35.3033,35.4233,35.2713,35.3753,117198.0
2015-06-05 12:00:00,44.21,44.34,44.21,44.27,28843.0,35.3753,35.4793,35.3753,35.4233,28843.0
2015-06-05 12:30:00,44.27,44.32,44.22,44.31,32948.0,35.4233,35.4633,35.3833,35.4553,32948.0
2015-06-05 13:00:00,44.31,44.34,44.26,44.28,57174.0,35.4553,35.4793,35.4153,35.4313,57174.0
2015-06-05 13:30:00,44.3,44.43,44.28,44.42,32020.0,35.4473,35.5513,35.4313,35.5433,32020.0
2015-06-05 14:00:00,44.42,44.46,44.35,44.38,19243.0,35.5433,35.5754,35.4873,35.5113,19243.0
2015-06-05 14:30:00,44.38,44.49,44.36,44.46,32646.0,35.5113,35.5994,35.4953,35.5754,32646.0
2015-06-05 15:00:00,44.46,44.5,44.4,44.43,67125.0,35.5754,35.6074,35.5273,35.5513,67125.0
2015-06-05 15:30:00,44.43,44.55,44.4,44.55,74894.0,35.5513,35.6474,35.5273,35.6474,74894.0
2015-06-08 09:30:00,44.32,44.74,44.32,44.55,92452.0,35.4633,35.7994,35.4633,35.6474,92452.0
2015-06-08 10:00:00,44.56,44.59,44.36,44.5,94975.0,35.6554,35.6794,35.4953,35.6074,94975.0
2015-06-08 10:30:00,44.51,44.6,44.43,44.44,57514.0,35.6154,35.6874,35.5513,35.5593,57514.0
2015-06-08 11:00:00,44.44,44.48,44.36,44.37,51383.0,35.5593,35.5914,35.4953,35.5033,51383.0
2015-06-08 11:30:00,44.38,44.39,44.23,44.23,54793.0,35.5113,35.5193,35.3913,35.3913,54793.0
2015-06-08 12:00:00,44.24,44.32,44.21,44.32,51189.0,35.3993,35.4633,35.3753,35.4633,51189.0
2015-06-08 12:30:00,44.31,44.32,44.14,44.14,71875.0,35.4553,35.4633,35.3193,35.3193,71875.0
2015-06-08 13:00:00,44.15,44.16,44.09,44.15,54475.0,35.3273,35.3353,35.2793,35.3273,54475.0
2015-06-08 13:30:00,44.16,44.31,44.13,44.28,53006.0,35.3353,35.4553,35.3113,35.4313,53006.0
2015-06-08 14:00:00,44.28,44.37,44.23,44.37,58111.0,35.4313,35.5033,35.3913,35.5033,58111.0
2015-06-08 14:30:00,44.37,44.44,44.33,44.43,74573.0,35.5033,35.5593,35.4713,35.5513,74573.0
2015-06-08 15:00:00,44.43,44.47,44.39,44.43,70896.0,35.5513,35.5834,35.5193,35.5513,70896.0
2015-06-08 15:30:00,44.44,44.45,44.24,44.25,125896.0,35.5593,35.5674,35.3993,35.4073,125896.0
2015-06-09 09:30:00,44.38,44.4,44.0,44.23,42933.0,35.5113,35.5273,35.2073,35.3913,42933.0
2015-06-09 10:00:00,44.26,44.41,44.18,44.32,31172.0,35.4153,35.5353,35.3513,35.4633,31172.0
2015-06-09 10:30:00,44.31,44.62,44.24,44.58,34352.0,35.4553,35.7034,35.3993,35.6714,34352.0
2015-06-09 11:00:00,44.61,44.79,44.61,44.78,35518.0,35.6954,35.8394,35.6954,35.8314,35518.0
2015-06-09 11:30:00,44.79,44.94,44.79,44.85,61014.0,35.8394,35.9594,35.8394,35.8874,61014.0
2015-06-09 12:00:00,44.86,44.92,44.82,44.89,11074.0,35.8954,35.9434,35.8634,35.9194,11074.0
2015-06-09 12:30:00,44.89,45.0,44.89,44.99,15342.0,35.9194,36.0074,35.9194,35.9994,15342.0
2015-06-09 13:00:00,45.0,45.07,44.99,45.07,28426.0,36.0074,36.0635,35.9994,36.0635,28426.0
2015-06-09 13:30:00,45.08,45.09,44.95,45.01,17587.0,36.0715,36.0795,35.9674,36.0154,17587.0
2015-06-09 14:00:00,44.99,45.05,44.97,45.0,21972.0,35.9994,36.0475,35.9834,36.0074,21972.0
2015-06-09 14:30:00,45.01,45.02,44.91,44.97,83529.0,36.0154,36.0234,35.9354,35.9834,83529.0
2015-06-09 15:00:00,44.96,45.0,44.88,44.92,43121.0,35.9754,36.0074,35.9114,35.9434,43121.0
2015-06-09 15:30:00,44.92,44.99,44.87,44.95,110165.0,35.9434,35.9994,35.9034,35.9674,110165.0
2015-06-10 09:30:00,45.27,45.56,44.96,45.42,66169.0,36.2235,36.4555,35.9754,36.3435,66169.0
2015-06-10 10:00:00,45.42,45.71,45.4,45.71,109417.0,36.3435,36.5756,36.3275,36.5756,109417.0
2015-06-10 10:30:00,45.7,45.81,45.67,45.77,65399.0,36.5676,36.6556,36.5436,36.6236,65399.0
2015-06-10 11:00:00,45.77,45.79,45.52,45.55,117408.0,36.6236,36.6396,36.4235,36.4475,117408.0
2015-06-10 11:30:00,45.56,45.58,45.38,45.38,38820.0,36.4555,36.4715,36.3115,36.3115,38820.0
2015-06-10 12:00:00,45.4,45.47,45.34,45.35,73254.0,36.3275,36.3835,36.2795,36.2875,73254.0
2015-06-10 12:30:00,45.35,45.37,45.14,45.16,89124.0,36.2875,36.3035,36.1195,36.1355,89124.0
2015-06-10 13:00:00,45.18,45.26,45.07,45.08,79472.0,36.1515,36.2155,36.0635,36.0715,79472.0
2015-06-10 13:30:00,45.08,45.24,45.03,45.22,47130.0,36.0715,36.1995,36.0314,36.1835,47130.0
2015-06-10 14:00:00,45.23,45.25,45.1,45.17,52975.0,36.1915,36.2075,36.0875,36.1435,52975.0
2015-06-10 14:30:00,45.16,45.18,45.05,45.05,74324.0,36.1355,36.1515,36.0475,36.0475,74324.0
2015-06-10 15:00:00,45.06,45.13,45.03,45.06,101205.0,36.0555,36.1115,36.0314,36.0555,101205.0
2015-06-10 15:30:00,45.07,45.09,45.0,45.01,145007.0,36.0635,36.0795,36.0074,36.0154,145007.0
2015-06-11 09:30:00,44.96,45.37,44.82,45.01,85219.0,35.9754,36.3035,35.8634,36.0154,85219.0
2015-06-11 10:00:00,45.0,45.01,44.89,44.93,33225.0,36.0074,36.0154,35.9194,35.9514,33225.0
2015-06-11 10:30:00,44.92,44.92,44.69,44.76,33273.0,35.9434,35.9434,35.7594,35.8154,33273.0
2015-06-11 11:00:00,44.75,44.99,44.72,44.96,54105.0,35.8074,35.9994,35.7834,35.9754,54105.0
2015-06-11 11:30:00,44.97,45.01,44.96,44.98,49961.0,35.9834,36.0154,35.9754,35.9914,49961.0
2015-06-11 12:00:00,44.98,45.07,44.97,45.06,80412.0,35.9914,36.0635,35.9834,36.0555,80412.0
2015-06-11 12:30:00,45.06,45.1,45.01,45.06,36900.0,36.0555,36.0875,36.0154,36.0555,36900.0
2015-06-11 13:00:00,45.06,45.09,45.03,45.08,28533.0,36.0555,36.0795,36.0314,36.0715,28533.0
2015-06-11 13:30:00,45.08,45.14,45.06,45.11,46306.0,36.0715,36.1195,36.0555,36.0955,46306.0
2015-06-11 14:00:00,45.11,45.12,44.95,44.99,49952.0,36.0955,36.1035,35.9674,35.9994,49952.0
2015-06-11 14:30:00,44.98,45.02,44.94,44.95,32972.0,35.9914,36.0234,35.9594,35.9674,32972.0
2015-06-11 15:00:00,44.96,45.01,44.96,44.97,48678.0,35.9754,36.0154,35.9754,35.9834,48678.0
2015-06-11 15:30:00,44.98,45.07,44.95,45.06,154733.0,35.9914,36.0635,35.9674,36.0555,154733.0
2015-06-12 09:30:00,45.07,45.07,44.96,45.01,62966.0,36.0635,36.0635,35.9754,36.0154,62966.0
2015-06-12 10:00:00,45.01,45.05,44.93,44.99,57827.0,36.0154,36.0475,35.9514,35.9994,57827.0
2015-06-12 10:30:00,44.98,44.99,44.84,44.86,58482.0,35.9914,35.9994,35.8794,35.8954,58482.0
2015-06-12 11:00:00,44.86,45.09,44.84,45.05,82580.0,35.8954,36.0795,35.8794,36.0475,82580.0
2015-06-12 11:30:00,45.05,45.12,45.01,45.02,51154.0,36.0475,36.1035,36.0154,36.0234,51154.0
2015-06-12 12:00:00,45.03,45.05,45.0,45.02,19701.0,36.0314,36.0475,36.0074,36.0234,19701.0
2015-06-12 12:30:00,45.03,45.03,44.94,44.99,28010.0,36.0314,36.0314,35.9594,35.9994,28010.0
2015-06-12 13:00:00,44.98,45.04,44.96,45.04,26890.0,35.9914,36.0394,35.9754,36.0394,26890.0
2015-06-12 13:30:00,45.04,45.11,45.02,45.07,55370.0,36.0394,36.0955,36.0234,36.0635,55370.0
2015-06-12 14:00:00,45.07,45.13,45.07,45.08,43509.0,36.0635,36.1115,36.0635,36.0715,43509.0
2015-06-12 14:30:00,45.09,45.09,45.0,45.0,16107.0,36.0795,36.0795,36.0074,36.0074,16107.0
2015-06-12 15:00:00,45.01,45.2,45.01,45.2,50293.0,36.0154,36.1675,36.0154,36.1675,50293.0
2015-06-12 15:30:00,45.2,45.29,45.18,45.26,64183.0,36.1675,36.2395,36.1515,36.2155,64183.0
2015-06-15 09:30:00,45.0,45.0,44.29,44.77,74584.0,36.0074,36.0074,35.4393,35.8234,74584.0
2015-06-15 10:00:00,44.76,44.88,44.7,44.81,35195.0,35.8154,35.9114,35.7674,35.8554,35195.0
2015-06-15 10:30:00,44.79,44.88,44.76,44.86,32683.0,35.8394,35.9114,35.8154,35.8954,32683.0
2015-06-15 11:00:00,44.88,45.07,44.86,44.94,43509.0,35.9114,36.0635,35.8954,35.9594,43509.0
2015-06-15 11:30:00,44.96,45.23,44.96,45.13,35253.0,35.9754,36.1915,35.9754,36.1115,35253.0
2015-06-15 12:00:00,45.11,45.13,44.94,44.96,28076.0,36.0955,36.1115,35.9594,35.9754,28076.0
2015-06-15 12:30:00,44.94,45.2,44.94,45.19,50153.0,35.9594,36.1675,35.9594,36.1595,50153.0
2015-06-15 13:00:00,45.18,45.21,45.12,45.17,19792.0,36.1515,36.1755,36.1035,36.1435,19792.0
2015-06-15 13:30:00,45.15,45.28,45.12,45.15,57453.0,36.1275,36.2315,36.1035,36.1275,57453.0
2015-06-15 14:00:00,45.15,45.16,45.05,45.06,22642.0,36.1275,36.1355,36.0475,36.0555,22642.0
2015-06-15 14:30:00,45.06,45.06,44.93,44.96,29955.0,36.0555,36.0555,35.9514,35.9754,29955.0
2015-06-15 15:00:00,44.94,44.99,44.91,44.96,40321.0,35.9594,35.9994,35.9354,35.9754,40321.0
2015-06-15 15:30:00,44.95,45.05,44.94,45.01,118745.0,35.9674,36.0475,35.9594,36.0154,118745.0
2015-06-16 09:30:00,45.07,45.4,44.81,45.34,63863.0,36.0635,36.3275,35.8554,36.2795,63863.0
2015-06-16 10:00:00,45.35,45.36,45.0,45.14,77695.0,36.2875,36.2955,36.0074,36.1195,77695.0
2015-06-16 10:30:00,45.14,45.28,45.11,45.24,22993.0,36.1195,36.2315,36.0955,36.1995,22993.0
2015-06-16 11:00:00,45.27,45.55,45.25,45.54,47543.0,36.2235,36.4475,36.2075,36.4395,47543.0
2015-06-16 11:30:00,45.55,45.62,45.5,45.54,38152.0,36.4475,36.5035,36.4075,36.4395,38152.0
2015-06-16 12:00:00,45.55,45.56,45.48,45.52,33005.0,36.4475,36.4555,36.3915,36.4235,33005.0
2015-06-16 12:30:00,45.54,45.57,45.47,45.49,13561.0,36.4395,36.4635,36.3835,36.3995,13561.0
2015-06-16 13:00:00,45.48,45.58,45.48,45.56,19935.0,36.3915,36.4715,36.3915,36.4555,19935.0
2015-06-16 13:30:00,45.58,45.6,45.48,45.51,41972.0,36.4715,36.4875,36.3915,36.4155,41972.0
2015-06-16 14:00:00,45.53,45.58,45.5,45.5,32416.0,36.4315,36.4715,36.4075,36.4075,32416.0
2015-06-16 14:30:00,45.5,45.5,45.41,45.42,41256.0,36.4075,36.4075,36.3355,36.3435,41256.0
2015-06-16 15:00:00,45.43,45.56,45.42,45.52,142413.0,36.3515,36.4555,36.3435,36.4235,142413.0
2015-06-16 15:30:00,45.52,45.54,45.41,45.42,160137.0,36.4235,36.4395,36.3355,36.3435,160137.0
2015-06-17 09:30:00,45.6,45.68,45.33,45.55,104156.0,36.4875,36.5516,36.2715,36.4475,104156.0
2015-06-17 10:00:00,45.58,45.6,45.39,45.39,70110.0,36.4715,36.4875,36.3195,36.3195,70110.0
2015-06-17 10:30:00,45.39,45.5,45.36,45.47,60056.0,36.3195,36.4075,36.2955,36.3835,60056.0
2015-06-17 11:00:00,45.46,45.49,45.36,45.36,33506.0,36.3755,36.3995,36.2955,36.2955,33506.0
2015-06-17 11:30:00,45.36,45.39,45.29,45.36,24659.0,36.2955,36.3195,36.2395,36.2955,24659.0
2015-06-17 12:00:00,45.36,45.37,45.31,45.35,36013.0,36.2955,36.3035,36.2555,36.2875,36013.0
2015-06-17 12:30:00,45.35,45.36,45.17,45.24,37829.0,36.2875,36.2955,36.1435,36.1995,37829.0
2015-06-17 13:00:00,45.24,45.28,45.2,45.25,24084.0,36.1995,36.2315,36.1675,36.2075,24084.0
2015-06-17 13:30:00,45.26,45.28,45.16,45.23,40586.0,36.2155,36.2315,36.1355,36.1915,40586.0
2015-06-17 14:00:00,45.23,45.32,44.76,44.9,83676.0,36.1915,36.2635,35.8154,35.9274,83676.0
2015-06-17 14:30:00,44.9,45.14,44.88,44.95,55272.0,35.9274,36.1195,35.9114,35.9674,55272.0
2015-06-17 15:00:00,44.95,44.97,44.58,44.59,86036.0,35.9674,35.9834,35.6714,35.6794,86036.0
2015-06-17 15:30:00,44.59,44.63,44.33,44.45,327221.0,35.6794,35.7114,35.4713,35.5674,327221.0
2015-06-18 09:30:00,44.61,44.76,44.22,44.5,62719.0,35.6954,35.8154,35.3833,35.6074,62719.0
2015-06-18 10:00:00,44.54,44.84,44.54,44.66,61790.0,35.6394,35.8794,35.6394,35.7354,61790.0
2015-06-18 10:30:00,44.67,44.92,44.62,44.79,34099.0,35.7434,35.9434,35.7034,35.8394,34099.0
2015-06-18 11:00:00,44.79,44.97,44.76,44.78,47151.0,35.8394,35.9834,35.8154,35.8314,47151.0
2015-06-18 11:30:00,44.8,44.86,44.78,44.82,56423.0,35.8474,35.8954,35.8314,35.8634,56423.0
2015-06-18 12:00:00,44.83,44.85,44.7,44.85,46378.0,35.8714,35.8874,35.7674,35.8874,46378.0
2015-06-18 12:30:00,44.85,44.92,44.77,44.81,32888.0,35.8874,35.9434,35.8234,35.8554,32888.0
2015-06-18 13:00:00,44.82,44.83,44.65,44.74,32934.0,35.8634,35.8714,35.7274,35.7994,32934.0
2015-06-18 13:30:00,44.75,44.86,44.73,44.84,20621.0,35.8074,35.8954,35.7914,35.8794,20621.0
2015-06-18 14:00:00,44.83,44.89,44.7,44.71,33398.0,35.8714,35.9194,35.7674,35.7754,33398.0
2015-06-18 14:30:00,44.71,44.78,44.69,44.75,59024.0,35.7754,35.8314,35.7594,35.8074,59024.0
2015-06-18 15:00:00,44.75,44.75,44.66,44.75,56239.0,35.8074,35.8074,35.7354,35.8074,56239.0
2015-06-18 15:30:00,44.74,44.76,44.59,44.65,269117.0,35.7994,35.8154,35.6794,35.7274,269117.0
2015-06-19 09:30:00,44.75,44.84,44.52,44.61,216417.0,35.8074,35.8794,35.6234,35.6954,216417.0
2015-06-19 10:00:00,44.62,44.71,44.56,44.68,61924.0,35.7034,35.7754,35.6554,35.7514,61924.0
2015-06-19 10:30:00,44.67,44.69,44.59,44.61,69426.0,35.7434,35.7594,35.6794,35.6954,69426.0
2015-06-19 11:00:00,44.61,44.63,44.5,44.55,42324.0,35.6954,35.7114,35.6074,35.6474,42324.0
2015-06-19 11:30:00,44.56,44.62,44.51,44.52,27955.0,35.6554,35.7034,35.6154,35.6234,27955.0
2015-06-19 12:00:00,44.53,44.54,44.39,44.43,50266.0,35.6314,35.6394,35.5193,35.5513,50266.0
2015-06-19 12:30:00,44.43,44.51,44.4,44.49,55792.0,35.5513,35.6154,35.5273,35.5994,55792.0
2015-06-19 13:00:00,44.49,44.57,44.49,44.51,30666.0,35.5994,35.6634,35.5994,35.6154,30666.0
2015-06-19 13:30:00,44.52,44.56,44.48,44.53,57326.0,35.6234,35.6554,35.5914,35.6314,57326.0
2015-06-19 14:00:00,44.53,44.6,44.5,44.51,52214.0,35.6314,35.6874,35.6074,35.6154,52214.0
2015-06-19 14:30:00,44.5,44.55,44.48,44.54,20885.0,35.6074,35.6474,35.5914,35.6394,20885.0
2015-06-19 15:00:00,44.54,44.55,44.49,44.52,73775.0,35.6394,35.6474,35.5994,35.6234,73775.0
2015-06-19 15:30:00,44.53,44.62,44.48,44.5,256507.0,35.6314,35.7034,35.5914,35.6074,256507.0
2015-06-22 09:30:00,44.97,45.09,44.81,44.94,69776.0,35.9834,36.0795,35.8554,35.9594,69776.0
2015-06-22 10:00:00,44.91,45.17,44.91,45.1,53804.0,35.9354,36.1435,35.9354,36.0875,53804.0
2015-06-22 10:30:00,45.09,45.14,45.0,45.01,34086.0,36.0795,36.1195,36.0074,36.0154,34086.0
2015-06-22 11:00:00,45.0,45.14,44.94,45.14,43526.0,36.0074,36.1195,35.9594,36.1195,43526.0
2015-06-22 11:30:00,45.13,45.14,45.01,45.06,62391.0,36.1115,36.1195,36.0154,36.0555,62391.0
2015-06-22 12:00:00,45.04,45.17,45.04,45.14,25611.0,36.0394,36.1435,36.0394,36.1195,25611.0
2015-06-22 12:30:00,45.14,45.27,45.14,45.21,24594.0,36.1195,36.2235,36.1195,36.1755,24594.0
2015-06-22 13:00:00,45.21,45.23,45.16,45.16,32399.0,36.1755,36.1915,36.1355,36.1355,32399.0
2015-06-22 13:30:00,45.16,45.21,45.14,45.15,25472.0,36.1355,36.1755,36.1195,36.1275,25472.0
2015-06-22 14:00:00,45.15,45.22,45.14,45.18,25053.0,36.1275,36.1835,36.1195,36.1515,25053.0
2015-06-22 14:30:00,45.17,45.29,45.16,45.29,45205.0,36.1435,36.2395,36.1355,36.2395,45205.0
2015-06-22 15:00:00,45.28,45.36,45.27,45.34,27974.0,36.2315,36.2955,36.2235,36.2795,27974.0
2015-06-22 15:30:00,45.35,45.41,45.28,45.39,99041.0,36.2875,36.3355,36.2315,36.3195,99041.0
2015-06-23 09:30:00,45.59,45.91,45.59,45.76,70654.0,36.4795,36.7356,36.4795,36.6156,70654.0
2015-06-23 10:00:00,45.77,45.84,45.67,45.7,60002.0,36.6236,36.6796,36.5436,36.5676,60002.0
2015-06-23 10:30:00,45.71,45.78,45.53,45.6,26297.0,36.5756,36.6316,36.4315,36.4875,26297.0
2015-06-23 11:00:00,45.61,45.63,45.53,45.61,31565.0,36.4955,36.5115,36.4315,36.4955,31565.0
2015-06-23 11:30:00,45.61,45.65,45.56,45.64,38327.0,36.4955,36.5275,36.4555,36.5195,38327.0
2015-06-23 12:00:00,45.64,45.68,45.58,45.67,28584.0,36.5195,36.5516,36.4715,36.5436,28584.0
2015-06-23 12:30:00,45.66,45.7,45.61,45.63,39521.0,36.5356,36.5676,36.4955,36.5115,39521.0
2015-06-23 13:00:00,45.63,45.69,45.62,45.65,68289.0,36.5115,36.5596,36.5035,36.5275,68289.0
2015-06-23 13:30:00,45.66,45.7,45.65,45.68,77048.0,36.5356,36.5676,36.5275,36.5516,77048.0
2015-06-23 14:00:00,45.68,45.7,45.59,45.59,70005.0,36.5516,36.5676,36.4795,36.4795,70005.0
2015-06-23 14:30:00,45.59,45.67,45.58,45.66,65775.0,36.4795,36.5436,36.4715,36.5356,65775.0
2015-06-23 15:00:00,45.67,45.73,45.66,45.7,57730.0,36.5436,36.5916,36.5356,36.5676,57730.0
2015-06-23 15:30:00,45.7,46.5,45.68,45.88,310652.0,36.5676,37.2077,36.5516,36.7116,310652.0
2015-06-24 09:30:00,45.67,46.02,45.5,45.8,60547.0,36.5436,36.8236,36.4075,36.6476,60547.0
2015-06-24 10:00:00,45.77,45.93,45.72,45.88,76679.0,36.6236,36.7516,36.5836,36.7116,76679.0
2015-06-24 10:30:00,45.91,45.91,45.84,45.86,65430.0,36.7356,36.7356,36.6796,36.6956,65430.0
2015-06-24 11:00:00,45.87,45.89,45.71,45.8,25557.0,36.7036,36.7196,36.5756,36.6476,25557.0
2015-06-24 11:30:00,45.8,45.83,45.72,45.75,19454.0,36.6476,36.6716,36.5836,36.6076,19454.0
2015-06-24 12:00:00,45.75,45.78,45.66,45.76,26743.0,36.6076,36.6316,36.5356,36.6156,26743.0
2015-06-24 12:30:00,45.75,45.77,45.7,45.73,29183.0,36.6076,36.6236,36.5676,36.5916,29183.0
2015-06-24 13:00:00,45.72,45.8,45.68,45.68,49998.0,36.5836,36.6476,36.5516,36.5516,49998.0
2015-06-24 13:30:00,45.68,45.7,45.6,45.63,52508.0,36.5516,36.5676,36.4875,36.5115,52508.0
2015-06-24 14:00:00,45.64,45.64,45.51,45.51,26144.0,36.5195,36.5195,36.4155,36.4155,26144.0
2015-06-24 14:30:00,45.5,45.57,45.5,45.52,44843.0,36.4075,36.4635,36.4075,36.4235,44843.0
2015-06-24 15:00:00,45.51,45.53,45.43,45.52,35155.0,36.4155,36.4315,36.3515,36.4235,35155.0
2015-06-24 15:30:00,45.53,45.56,45.47,45.5,82316.0,36.4315,36.4555,36.3835,36.4075,82316.0
2015-06-25 09:30:00,45.81,45.93,45.59,45.73,32788.0,36.6556,36.7516,36.4795,36.5916,32788.0
2015-06-25 10:00:00,45.74,45.84,45.72,45.78,49624.0,36.5996,36.6796,36.5836,36.6316,49624.0
2015-06-25 10:30:00,45.77,45.83,45.7,45.81,40980.0,36.6236,36.6716,36.5676,36.6556,40980.0
2015-06-25 11:00:00,45.82,45.96,45.78,45.8,29412.0,36.6636,36.7756,36.6316,36.6476,29412.0
2015-06-25 11:30:00,45.81,45.85,45.75,45.75,20971.0,36.6556,36.6876,36.6076,36.6076,20971.0
2015-06-25 12:00:00,45.74,45.74,45.62,45.66,15038.0,36.5996,36.5996,36.5035,36.5356,15038.0
2015-06-25 12:30:00,45.65,45.78,45.64,45.77,22479.0,36.5275,36.6316,36.5195,36.6236,22479.0
2015-06-25 13:00:00,45.75,45.78,45.67,45.7,23452.0,36.6076,36.6316,36.5436,36.5676,23452.0
2015-06-25 13:30:00,45.7,45.7,45.63,45.64,14086.0,36.5676,36.5676,36.5115,36.5195,14086.0
2015-06-25 14:00:00,45.64,45.65,45.5,45.52,27100.0,36.5195,36.5275,36.4075,36.4235,27100.0
2015-06-25 14:30:00,45.52,45.6,45.47,45.6,35281.0,36.4235,36.4875,36.3835,36.4875,35281.0
2015-06-25 15:00:00,45.6,45.76,45.58,45.69,27751.0,36.4875,36.6156,36.4715,36.5596,27751.0
2015-06-25 15:30:00,45.69,45.7,45.58,45.62,100241.0,36.5596,36.5676,36.4715,36.5035,100241.0
2015-06-26 09:30:00,46.04,46.24,45.77,46.05,49900.0,36.8396,36.9996,36.6236,36.8476,49900.0
2015-06-26 10:00:00,46.07,46.08,45.8,45.93,63768.0,36.8636,36.8716,36.6476,36.7516,63768.0
2015-06-26 10:30:00,45.94,45.94,45.78,45.79,61489.0,36.7596,36.7596,36.6316,36.6396,61489.0
2015-06-26 11:00:00,45.79,45.92,45.79,45.89,101170.0,36.6396,36.7436,36.6396,36.7196,101170.0
2015-06-26 11:30:00,45.9,45.92,45.84,45.89,52848.0,36.7276,36.7436,36.6796,36.7196,52848.0
2015-06-26 12:00:00,45.89,45.98,45.88,45.94,23431.0,36.7196,36.7916,36.7116,36.7596,23431.0
2015-06-26 12:30:00,45.94,45.96,45.79,45.84,43732.0,36.7596,36.7756,36.6396,36.6796,43732.0
2015-06-26 13:00:00,45.82,45.88,45.77,45.82,21857.0,36.6636,36.7116,36.6236,36.6636,21857.0
2015-06-26 13:30:00,45.82,45.99,45.8,45.96,16038.0,36.6636,36.7996,36.6476,36.7756,16038.0
2015-06-26 14:00:00,45.94,45.96,45.9,45.93,21255.0,36.7596,36.7756,36.7276,36.7516,21255.0
2015-06-26 14:30:00,45.93,45.97,45.85,45.86,21333.0,36.7516,36.7836,36.6876,36.6956,21333.0
2015-06-26 15:00:00,45.88,45.92,45.85,45.89,59104.0,36.7116,36.7436,36.6876,36.7196,59104.0
2015-06-26 15:30:00,45.89,45.91,45.76,45.76,184975.0,36.7196,36.7356,36.6156,36.6156,184975.0
2015-06-29 09:30:00,45.2,45.55,45.1,45.24,90236.0,36.1675,36.4475,36.0875,36.1995,90236.0
2015-06-29 10:00:00,45.22,45.43,44.98,45.01,32388.0,36.1835,36.3515,35.9914,36.0154,32388.0
2015-06-29 10:30:00,44.99,45.09,44.93,45.01,45413.0,35.9994,36.0795,35.9514,36.0154,45413.0
2015-06-29 11:00:00,44.98,45.09,44.85,45.05,34767.0,35.9914,36.0795,35.8874,36.0475,34767.0
2015-06-29 11:30:00,45.05,45.11,44.99,45.05,26159.0,36.0475,36.0955,35.9994,36.0475,26159.0
2015-06-29 12:00:00,45.05,45.15,44.96,45.01,23561.0,36.0475,36.1275,35.9754,36.0154,23561.0
2015-06-29 12:30:00,45.01,45.05,44.9,45.05,42210.0,36.0154,36.0475,35.9274,36.0475,42210.0
2015-06-29 13:00:00,45.04,45.08,44.97,45.03,32622.0,36.0394,36.0715,35.9834,36.0314,32622.0
2015-06-29 13:30:00,45.04,45.11,44.93,44.96,28476.0,36.0394,36.0955,35.9514,35.9754,28476.0
2015-06-29 14:00:00,44.95,44.95,44.79,44.79,49753.0,35.9674,35.9674,35.8394,35.8394,49753.0
2015-06-29 14:30:00,44.79,44.85,44.69,44.71,51886.0,35.8394,35.8874,35.7594,35.7754,51886.0
2015-06-29 15:00:00,44.7,44.78,44.62,44.75,81415.0,35.7674,35.8314,35.7034,35.8074,81415.0
2015-06-29 15:30:00,44.74,44.77,44.62,44.64,103724.0,35.7994,35.8234,35.7034,35.7194,103724.0
2015-06-30 09:30:00,45.25,45.44,44.75,44.8,77117.0,36.2075,36.3595,35.8074,35.8474,77117.0
2015-06-30 10:00:00,44.8,44.98,44.79,44.92,34313.0,35.8474,35.9914,35.8394,35.9434,34313.0
2015-06-30 10:30:00,44.91,44.92,44.73,44.75,48154.0,35.9354,35.9434,35.7914,35.8074,48154.0
2015-06-30 11:00:00,44.75,44.83,44.68,44.72,31053.0,35.8074,35.8714,35.7514,35.7834,31053.0
2015-06-30 11:30:00,44.73,44.77,44.63,44.71,25133.0,35.7914,35.8234,35.7114,35.7754,25133.0
2015-06-30 12:00:00,44.73,44.85,44.73,44.74,59275.0,35.7914,35.8874,35.7914,35.7994,59275.0
2015-06-30 12:30:00,44.75,44.83,44.72,44.83,46431.0,35.8074,35.8714,35.7834,35.8714,46431.0
2015-06-30 13:00:00,44.83,44.89,44.81,44.87,51050.0,35.8714,35.9194,35.8554,35.9034,51050.0
2015-06-30 13:30:00,44.88,45.06,44.88,45.04,65398.0,35.9114,36.0555,35.9114,36.0394,65398.0
2015-06-30 14:00:00,45.05,45.18,45.0,45.01,54635.0,36.0475,36.1515,36.0074,36.0154,54635.0
2015-06-30 14:30:00,45.01,45.1,44.99,45.04,115708.0,36.0154,36.0875,35.9994,36.0394,115708.0
2015-06-30 15:00:00,45.05,45.06,44.9,44.97,57951.0,36.0475,36.0555,35.9274,35.9834,57951.0
2015-06-30 15:30:00,44.97,44.99,44.81,44.83,227216.0,35.9834,35.9994,35.8554,35.8714,227216.0
2015-07-01 09:30:00,45.2,45.7,45.18,45.4,51548.0,36.1675,36.5676,36.1515,36.3275,51548.0
2015-07-01 10:00:00,45.4,45.47,45.34,45.46,53884.0,36.3275,36.3835,36.2795,36.3755,53884.0
2015-07-01 10:30:00,45.44,45.45,45.16,45.28,60992.0,36.3595,36.3675,36.1355,36.2315,60992.0
2015-07-01 11:00:00,45.3,45.37,45.2,45.28,90055.0,36.2475,36.3035,36.1675,36.2315,90055.0
2015-07-01 11:30:00,45.29,45.33,45.16,45.18,52119.0,36.2395,36.2715,36.1355,36.1515,52119.0
2015-07-01 12:00:00,45.16,45.23,44.99,45.04,45629.0,36.1355,36.1915,35.9994,36.0394,45629.0
2015-07-01 12:30:00,45.05,45.05,44.89,44.93,40055.0,36.0475,36.0475,35.9194,35.9514,40055.0
2015-07-01 13:00:00,44.93,45.07,44.88,45.04,69762.0,35.9514,36.0635,35.9114,36.0394,69762.0
2015-07-01 13:30:00,45.04,45.24,45.02,45.03,76386.0,36.0394,36.1995,36.0234,36.0314,76386.0
2015-07-01 14:00:00,45.03,45.04,44.94,45.01,81640.0,36.0314,36.0394,35.9594,36.0154,81640.0
2015-07-01 14:30:00,45.01,45.06,44.93,44.98,70633.0,36.0154,36.0555,35.9514,35.9914,70633.0
2015-07-01 15:00:00,45.0,45.23,44.98,45.05,302450.0,36.0074,36.1915,35.9914,36.0475,302450.0
2015-07-01 15:30:00,45.05,45.06,44.95,44.99,251236.0,36.0475,36.0555,35.9674,35.9994,251236.0
2015-07-02 09:30:00,45.01,45.11,44.38,44.66,58951.0,36.0154,36.0955,35.5113,35.7354,58951.0
2015-07-02 10:00:00,44.68,44.7,44.49,44.53,96814.0,35.7514,35.7674,35.5994,35.6314,96814.0
2015-07-02 10:30:00,44.53,44.53,44.34,44.41,82202.0,35.6314,35.6314,35.4793,35.5353,82202.0
2015-07-02 11:00:00,44.39,44.39,44.18,44.19,58771.0,35.5193,35.5193,35.3513,35.3593,58771.0
2015-07-02 11:30:00,44.2,44.28,44.16,44.23,99144.0,35.3673,35.4313,35.3353,35.3913,99144.0
2015-07-02 12:00:00,44.24,44.28,44.15,44.2,35131.0,35.3993,35.4313,35.3273,35.3673,35131.0
2015-07-02 12:30:00,44.21,44.27,44.13,44.13,22712.0,35.3753,35.4233,35.3113,35.3113,22712.0
2015-07-02 13:00:00,44.14,44.23,44.04,44.2,40887.0,35.3193,35.3913,35.2393,35.3673,40887.0
2015-07-02 13:30:00,44.2,44.3,44.15,44.27,63151.0,35.3673,35.4473,35.3273,35.4233,63151.0
2015-07-02 14:00:00,44.26,44.3,44.17,44.3,26340.0,35.4153,35.4473,35.3433,35.4473,26340.0
2015-07-02 14:30:00,44.3,44.5,44.28,44.47,63515.0,35.4473,35.6074,35.4313,35.5834,63515.0
2015-07-02 15:00:00,44.47,44.54,44.44,44.5,58491.0,35.5834,35.6394,35.5593,35.6074,58491.0
2015-07-02 15:30:00,44.5,44.5,44.39,44.45,111736.0,35.6074,35.6074,35.5193,35.5674,111736.0
2015-07-06 09:30:00,43.9,44.19,43.7,44.01,51296.0,35.1273,35.3593,34.9672,35.2153,51296.0
2015-07-06 10:00:00,44.03,44.22,43.99,44.18,31460.0,35.2313,35.3833,35.1993,35.3513,31460.0
2015-07-06 10:30:00,44.18,44.54,44.16,44.37,56609.0,35.3513,35.6394,35.3353,35.5033,56609.0
2015-07-06 11:00:00,44.36,44.42,44.27,44.3,36605.0,35.4953,35.5433,35.4233,35.4473,36605.0
2015-07-06 11:30:00,44.28,44.37,44.26,44.37,36271.0,35.4313,35.5033,35.4153,35.5033,36271.0
2015-07-06 12:00:00,44.36,44.58,44.32,44.49,39909.0,35.4953,35.6714,35.4633,35.5994,39909.0
2015-07-06 12:30:00,44.48,44.49,44.37,44.46,28642.0,35.5914,35.5994,35.5033,35.5754,28642.0
2015-07-06 13:00:00,44.45,44.46,44.26,44.28,28168.0,35.5674,35.5754,35.4153,35.4313,28168.0
2015-07-06 13:30:00,44.29,44.29,44.15,44.18,23966.0,35.4393,35.4393,35.3273,35.3513,23966.0
2015-07-06 14:00:00,44.17,44.27,44.14,44.27,30592.0,35.3433,35.4233,35.3193,35.4233,30592.0
2015-07-06 14:30:00,44.27,44.43,44.27,44.35,35702.0,35.4233,35.5513,35.4233,35.4873,35702.0
2015-07-06 15:00:00,44.35,44.5,44.33,44.45,66792.0,35.4873,35.6074,35.4713,35.5674,66792.0
2015-07-06 15:30:00,44.45,44.78,44.4,44.65,234568.0,35.5674,35.8314,35.5273,35.7274,234568.0
2015-07-07 09:30:00,44.71,44.71,43.78,43.83,47529.0,35.7754,35.7754,35.0312,35.0712,47529.0
2015-07-07 10:00:00,43.81,43.84,43.64,43.75,43181.0,35.0552,35.0792,34.9192,35.0072,43181.0
2015-07-07 10:30:00,43.75,43.75,43.47,43.55,36008.0,35.0072,35.0072,34.7832,34.8472,36008.0
2015-07-07 11:00:00,43.55,43.69,43.49,43.61,36932.0,34.8472,34.9592,34.7992,34.8952,36932.0
2015-07-07 11:30:00,43.62,43.72,43.5,43.67,100227.0,34.9032,34.9832,34.8072,34.9432,100227.0
2015-07-07 12:00:00,43.65,43.67,43.52,43.58,39164.0,34.9272,34.9432,34.8232,34.8712,39164.0
2015-07-07 12:30:00,43.58,43.81,43.58,43.77,58050.0,34.8712,35.0552,34.8712,35.0232,58050.0
2015-07-07 13:00:00,43.78,43.8,43.67,43.76,69281.0,35.0312,35.0472,34.9432,35.0152,69281.0
2015-07-07 13:30:00,43.76,43.78,43.71,43.72,31779.0,35.0152,35.0312,34.9752,34.9832,31779.0
2015-07-07 14:00:00,43.73,43.74,43.61,43.67,51194.0,34.9912,34.9992,34.8952,34.9432,51194.0
2015-07-07 14:30:00,43.67,43.95,43.64,43.93,89780.0,34.9432,35.1673,34.9192,35.1513,89780.0
2015-07-07 15:00:00,43.92,43.98,43.86,43.96,93715.0,35.1433,35.1913,35.0953,35.1753,93715.0
2015-07-07 15:30:00,43.96,44.06,43.91,44.03,238597.0,35.1753,35.2553,35.1353,35.2313,238597.0
2015-07-08 09:30:00,43.87,44.05,43.66,43.76,55862.0,35.1033,35.2473,34.9352,35.0152,55862.0
2015-07-08 10:00:00,43.74,43.75,43.53,43.74,47849.0,34.9992,35.0072,34.8312,34.9992,47849.0
2015-07-08 10:30:00,43.74,44.01,43.7,43.94,38773.0,34.9992,35.2153,34.9672,35.1593,38773.0
2015-07-08 11:00:00,43.94,43.97,43.84,43.86,41599.0,35.1593,35.1833,35.0792,35.0953,41599.0
2015-07-08 11:30:00,43.85,43.96,43.83,43.85,26998.0,35.0873,35.1753,35.0712,35.0873,26998.0
2015-07-08 12:00:00,43.85,43.92,43.76,43.85,34189.0,35.0873,35.1433,35.0152,35.0873,34189.0
2015-07-08 12:30:00,43.83,43.87,43.78,43.82,59426.0,35.0712,35.1033,35.0312,35.0632,59426.0
2015-07-08 13:00:00,43.82,43.92,43.75,43.89,50634.0,35.0632,35.1433,35.0072,35.1193,50634.0
2015-07-08 13:30:00,43.89,43.93,43.81,43.85,44719.0,35.1193,35.1513,35.0552,35.0873,44719.0
2015-07-08 14:00:00,43.85,43.85,43.72,43.79,79705.0,35.0873,35.0873,34.9832,35.0392,79705.0
2015-07-08 14:30:00,43.78,43.79,43.53,43.54,72282.0,35.0312,35.0392,34.8312,34.8392,72282.0
2015-07-08 15:00:00,43.55,43.82,43.55,43.57,139146.0,34.8472,35.0632,34.8472,34.8632,139146.0
2015-07-08 15:30:00,43.57,43.79,43.57,43.65,291749.0,34.8632,35.0392,34.8632,34.9272,291749.0
2015-07-09 09:30:00,44.21,44.57,43.87,44.02,98691.0,35.3753,35.6634,35.1033,35.2233,98691.0
2015-07-09 10:00:00,44.05,44.07,43.82,43.86,66209.0,35.2473,35.2633,35.0632,35.0953,66209.0
2015-07-09 10:30:00,43.86,44.12,43.81,44.1,67968.0,35.0953,35.3033,35.0552,35.2873,67968.0
2015-07-09 11:00:00,44.1,44.2,44.01,44.13,32691.0,35.2873,35.3673,35.2153,35.3113,32691.0
2015-07-09 11:30:00,44.13,44.18,43.98,44.0,36022.0,35.3113,35.3513,35.1913,35.2073,36022.0
2015-07-09 12:00:00,43.99,44.04,43.94,43.96,20097.0,35.1993,35.2393,35.1593,35.1753,20097.0
2015-07-09 12:30:00,43.93,44.03,43.91,44.03,20793.0,35.1513,35.2313,35.1353,35.2313,20793.0
2015-07-09 13:00:00,44.03,44.05,43.96,44.02,24376.0,35.2313,35.2473,35.1753,35.2233,24376.0
2015-07-09 13:30:00,44.04,44.16,44.02,44.15,23673.0,35.2393,35.3353,35.2233,35.3273,23673.0
2015-07-09 14:00:00,44.16,44.16,44.02,44.12,23322.0,35.3353,35.3353,35.2233,35.3033,23322.0
2015-07-09 14:30:00,44.12,44.23,44.1,44.23,30899.0,35.3033,35.3913,35.2873,35.3913,30899.0
2015-07-09 15:00:00,44.22,44.38,44.22,44.32,64067.0,35.3833,35.5113,35.3833,35.4633,64067.0
2015-07-09 15:30:00,44.31,44.38,44.25,44.31,195011.0,35.4553,35.5113,35.4073,35.4553,195011.0
2015-07-10 09:30:00,45.09,45.09,44.55,44.73,96832.0,36.0795,36.0795,35.6474,35.7914,96832.0
2015-07-10 10:00:00,44.72,44.85,44.72,44.84,45259.0,35.7834,35.8874,35.7834,35.8794,45259.0
2015-07-10 10:30:00,44.84,44.86,44.64,44.8,27367.0,35.8794,35.8954,35.7194,35.8474,27367.0
2015-07-10 11:00:00,44.8,44.87,44.77,44.87,56278.0,35.8474,35.9034,35.8234,35.9034,56278.0
2015-07-10 11:30:00,44.87,44.96,44.81,44.91,18157.0,35.9034,35.9754,35.8554,35.9354,18157.0
2015-07-10 12:00:00,44.91,44.92,44.78,44.8,24150.0,35.9354,35.9434,35.8314,35.8474,24150.0
2015-07-10 12:30:00,44.8,44.87,44.74,44.84,32155.0,35.8474,35.9034,35.7994,35.8794,32155.0
2015-07-10 13:00:00,44.83,44.92,44.79,44.9,25175.0,35.8714,35.9434,35.8394,35.9274,25175.0
2015-07-10 13:30:00,44.9,44.9,44.71,44.77,23658.0,35.9274,35.9274,35.7754,35.8234,23658.0
2015-07-10 14:00:00,44.76,44.85,44.73,44.83,29985.0,35.8154,35.8874,35.7914,35.8714,29985.0
2015-07-10 14:30:00,44.82,44.96,44.82,44.95,36988.0,35.8634,35.9754,35.8634,35.9674,36988.0
2015-07-10 15:00:00,44.95,44.97,44.85,44.87,52545.0,35.9674,35.9834,35.8874,35.9034,52545.0
2015-07-10 15:30:00,44.87,45.05,44.85,44.97,150432.0,35.9034,36.0475,35.8874,35.9834,150432.0
2015-07-13 09:30:00,45.39,45.55,45.08,45.34,47811.0,36.3195,36.4475,36.0715,36.2795,47811.0
2015-07-13 10:00:00,45.37,45.45,45.23,45.34,72356.0,36.3035,36.3675,36.1915,36.2795,72356.0
2015-07-13 10:30:00,45.33,45.46,45.27,45.41,68718.0,36.2715,36.3755,36.2235,36.3355,68718.0
2015-07-13 11:00:00,45.41,45.44,45.22,45.36,60858.0,36.3355,36.3595,36.1835,36.2955,60858.0
2015-07-13 11:30:00,45.36,45.45,45.34,45.38,41226.0,36.2955,36.3675,36.2795,36.3115,41226.0
2015-07-13 12:00:00,45.38,45.44,45.34,45.37,36968.0,36.3115,36.3595,36.2795,36.3035,36968.0
2015-07-13 12:30:00,45.37,45.4,45.26,45.26,17956.0,36.3035,36.3275,36.2155,36.2155,17956.0
2015-07-13 13:00:00,45.25,45.38,45.25,45.36,26274.0,36.2075,36.3115,36.2075,36.2955,26274.0
2015-07-13 13:30:00,45.36,45.41,45.26,45.3,39639.0,36.2955,36.3355,36.2155,36.2475,39639.0
2015-07-13 14:00:00,45.3,45.32,45.16,45.16,38316.0,36.2475,36.2635,36.1355,36.1355,38316.0
2015-07-13 14:30:00,45.15,45.3,45.12,45.28,46394.0,36.1275,36.2475,36.1035,36.2315,46394.0
2015-07-13 15:00:00,45.27,45.37,45.23,45.34,51312.0,36.2235,36.3035,36.1915,36.2795,51312.0
2015-07-13 15:30:00,45.34,45.38,45.22,45.23,141376.0,36.2795,36.3115,36.1835,36.1915,141376.0
2015-07-14 09:30:00,45.24,45.36,44.83,45.0,41728.0,36.1995,36.2955,35.8714,36.0074,41728.0
2015-07-14 10:00:00,44.98,45.14,44.94,45.11,36453.0,35.9914,36.1195,35.9594,36.0955,36453.0
2015-07-14 10:30:00,45.14,45.29,45.1,45.22,40523.0,36.1195,36.2395,36.0875,36.1835,40523.0
2015-07-14 11:00:00,45.22,45.47,45.21,45.39,55181.0,36.1835,36.3835,36.1755,36.3195,55181.0
2015-07-14 11:30:00,45.4,45.46,45.21,45.23,41494.0,36.3275,36.3755,36.1755,36.1915,41494.0
2015-07-14 12:00:00,45.23,45.3,45.21,45.28,28543.0,36.1915,36.2475,36.1755,36.2315,28543.0
2015-07-14 12:30:00,45.28,45.48,45.27,45.48,53503.0,36.2315,36.3915,36.2235,36.3915,53503.0
2015-07-14 13:00:00,45.48,45.5,45.42,45.48,40944.0,36.3915,36.4075,36.3435,36.3915,40944.0
2015-07-14 13:30:00,45.49,45.57,45.43,45.5,49103.0,36.3995,36.4635,36.3515,36.4075,49103.0
2015-07-14 14:00:00,45.5,45.53,45.46,45.51,24098.0,36.4075,36.4315,36.3755,36.4155,24098.0
2015-07-14 14:30:00,45.51,45.52,45.42,45.46,37656.0,36.4155,36.4235,36.3435,36.3755,37656.0
2015-07-14 15:00:00,45.45,45.62,45.45,45.51,78860.0,36.3675,36.5035,36.3675,36.4155,78860.0
2015-07-14 15:30:00,45.51,45.52,45.42,45.49,120467.0,36.4155,36.4235,36.3435,36.3995,120467.0
2015-07-15 09:30:00,45.5,45.79,45.27,45.77,50242.0,36.4075,36.6396,36.2235,36.6236,50242.0
2015-07-15 10:00:00,45.75,45.84,45.59,45.82,30603.0,36.6076,36.6796,36.4795,36.6636,30603.0
2015-07-15 10:30:00,45.78,45.83,45.65,45.67,301240.0,36.6316,36.6716,36.5275,36.5436,301240.0
2015-07-15 11:00:00,45.66,45.76,45.66,45.75,233832.0,36.5356,36.6156,36.5356,36.6076,233832.0
2015-07-15 11:30:00,45.75,45.76,45.63,45.65,93346.0,36.6076,36.6156,36.5115,36.5275,93346.0
2015-07-15 12:00:00,45.65,45.8,45.64,45.75,56331.0,36.5275,36.6476,36.5195,36.6076,56331.0
2015-07-15 12:30:00,45.76,45.77,45.63,45.73,37629.0,36.6156,36.6236,36.5115,36.5916,37629.0
2015-07-15 13:00:00,45.73,45.86,45.66,45.79,62071.0,36.5916,36.6956,36.5356,36.6396,62071.0
2015-07-15 13:30:00,45.8,45.87,45.77,45.84,87232.0,36.6476,36.7036,36.6236,36.6796,87232.0
2015-07-15 14:00:00,45.85,45.91,45.71,45.76,42172.0,36.6876,36.7356,36.5756,36.6156,42172.0
2015-07-15 14:30:00,45.76,45.76,45.55,45.57,59029.0,36.6156,36.6156,36.4475,36.4635,59029.0
2015-07-15 15:00:00,45.57,45.62,45.49,45.55,89292.0,36.4635,36.5035,36.3995,36.4475,89292.0
2015-07-15 15:30:00,45.55,45.74,45.53,45.74,232980.0,36.4475,36.5996,36.4315,36.5996,232980.0
2015-07-16 09:30:00,45.73,45.73,44.55,44.72,241209.0,36.5916,36.5916,35.6474,35.7834,241209.0
2015-07-16 10:00:00,44.69,45.0,44.65,44.98,208351.0,35.7594,36.0074,35.7274,35.9914,208351.0
2015-07-16 10:30:00,45.0,45.0,44.47,44.61,164907.0,36.0074,36.0074,35.5834,35.6954,164907.0
2015-07-16 11:00:00,44.59,44.66,44.18,44.35,169120.0,35.6794,35.7354,35.3513,35.4873,169120.0
2015-07-16 11:30:00,44.35,44.76,44.33,44.75,104918.0,35.4873,35.8154,35.4713,35.8074,104918.0
2015-07-16 12:00:00,44.75,44.81,44.65,44.73,132763.0,35.8074,35.8554,35.7274,35.7914,132763.0
2015-07-16 12:30:00,44.74,44.76,44.65,44.73,82985.0,35.7994,35.8154,35.7274,35.7914,82985.0
2015-07-16 13:00:00,44.74,44.74,44.51,44.64,90903.0,35.7994,35.7994,35.6154,35.7194,90903.0
2015-07-16 13:30:00,44.65,44.67,44.47,44.56,73243.0,35.7274,35.7434,35.5834,35.6554,73243.0
2015-07-16 14:00:00,44.56,44.68,44.52,44.68,53181.0,35.6554,35.7514,35.6234,35.7514,53181.0
2015-07-16 14:30:00,44.68,44.74,44.51,44.53,60667.0,35.7514,35.7994,35.6154,35.6314,60667.0
2015-07-16 15:00:00,44.54,44.56,44.36,44.44,106553.0,35.6394,35.6554,35.4953,35.5593,106553.0
2015-07-16 15:30:00,44.44,44.63,44.44,44.63,339478.0,35.5593,35.7114,35.5593,35.7114,339478.0
2015-07-17 09:30:00,44.57,44.87,44.32,44.85,207298.0,35.6634,35.9034,35.4633,35.8874,207298.0
2015-07-17 10:00:00,44.83,44.9,44.52,44.52,109132.0,35.8714,35.9274,35.6234,35.6234,109132.0
2015-07-17 10:30:00,44.53,44.62,44.43,44.48,45873.0,35.6314,35.7034,35.5513,35.5914,45873.0
2015-07-17 11:00:00,44.48,44.48,44.31,44.37,53044.0,35.5914,35.5914,35.4553,35.5033,53044.0
2015-07-17 11:30:00,44.37,44.42,44.25,44.25,36095.0,35.5033,35.5433,35.4073,35.4073,36095.0
2015-07-17 12:00:00,44.25,44.25,44.08,44.18,32003.0,35.4073,35.4073,35.2713,35.3513,32003.0
2015-07-17 12:30:00,44.18,44.22,44.09,44.11,54046.0,35.3513,35.3833,35.2793,35.2953,54046.0
2015-07-17 13:00:00,44.12,44.18,44.07,44.14,29766.0,35.3033,35.3513,35.2633,35.3193,29766.0
2015-07-17 13:30:00,44.13,44.21,44.08,44.2,37174.0,35.3113,35.3753,35.2713,35.3673,37174.0
2015-07-17 14:00:00,44.21,44.36,44.19,44.35,30257.0,35.3753,35.4953,35.3593,35.4873,30257.0
2015-07-17 14:30:00,44.36,44.36,44.23,44.26,34018.0,35.4953,35.4953,35.3913,35.4153,34018.0
2015-07-17 15:00:00,44.25,44.34,44.19,44.33,70901.0,35.4073,35.4793,35.3593,35.4713,70901.0
2015-07-17 15:30:00,44.33,44.41,44.32,44.33,240545.0,35.4713,35.5353,35.4633,35.4713,240545.0
2015-07-20 09:30:00,44.63,44.64,44.33,44.33,86708.0,35.7114,35.7194,35.4713,35.4713,86708.0
2015-07-20 10:00:00,44.34,44.42,44.23,44.31,40365.0,35.4793,35.5433,35.3913,35.4553,40365.0
2015-07-20 10:30:00,44.31,44.43,44.22,44.39,63395.0,35.4553,35.5513,35.3833,35.5193,63395.0
2015-07-20 11:00:00,44.39,44.43,44.31,44.34,62180.0,35.5193,35.5513,35.4553,35.4793,62180.0
2015-07-20 11:30:00,44.35,44.42,44.35,44.38,72092.0,35.4873,35.5433,35.4873,35.5113,72092.0
2015-07-20 12:00:00,44.38,44.51,44.38,44.47,60018.0,35.5113,35.6154,35.5113,35.5834,60018.0
2015-07-20 12:30:00,44.48,44.61,44.47,44.5,59135.0,35.5914,35.6954,35.5834,35.6074,59135.0
2015-07-20 13:00:00,44.49,44.66,44.49,44.66,50420.0,35.5994,35.7354,35.5994,35.7354,50420.0
2015-07-20 13:30:00,44.65,44.7,44.58,44.66,60771.0,35.7274,35.7674,35.6714,35.7354,60771.0
2015-07-20 14:00:00,44.67,44.72,44.65,44.7,43554.0,35.7434,35.7834,35.7274,35.7674,43554.0
2015-07-20 14:30:00,44.68,44.69,44.63,44.64,33553.0,35.7514,35.7594,35.7114,35.7194,33553.0
2015-07-20 15:00:00,44.63,44.7,44.62,44.64,63869.0,35.7114,35.7674,35.7034,35.7194,63869.0
2015-07-20 15:30:00,44.64,44.64,44.56,44.59,195042.0,35.7194,35.7194,35.6554,35.6794,195042.0
2015-07-21 09:30:00,44.44,45.28,44.42,45.25,83124.0,35.5593,36.2315,35.5433,36.2075,83124.0
2015-07-21 10:00:00,45.26,45.42,45.2,45.38,111365.0,36.2155,36.3435,36.1675,36.3115,111365.0
2015-07-21 10:30:00,45.35,45.35,44.89,44.89,41585.0,36.2875,36.2875,35.9194,35.9194,41585.0
2015-07-21 11:00:00,44.89,44.98,44.85,44.87,83437.0,35.9194,35.9914,35.8874,35.9034,83437.0
2015-07-21 11:30:00,44.88,44.89,44.58,44.61,35241.0,35.9114,35.9194,35.6714,35.6954,35241.0
2015-07-21 12:00:00,44.6,44.61,44.42,44.57,43167.0,35.6874,35.6954,35.5433,35.6634,43167.0
2015-07-21 12:30:00,44.56,44.66,44.56,44.6,44643.0,35.6554,35.7354,35.6554,35.6874,44643.0
2015-07-21 13:00:00,44.59,44.6,44.45,44.5,21457.0,35.6794,35.6874,35.5674,35.6074,21457.0
2015-07-21 13:30:00,44.51,44.52,44.46,44.49,20057.0,35.6154,35.6234,35.5754,35.5994,20057.0
2015-07-21 14:00:00,44.47,44.59,44.41,44.59,16427.0,35.5834,35.6794,35.5353,35.6794,16427.0
2015-07-21 14:30:00,44.59,44.62,44.48,44.55,32140.0,35.6794,35.7034,35.5914,35.6474,32140.0
2015-07-21 15:00:00,44.56,44.61,44.51,44.53,46671.0,35.6554,35.6954,35.6154,35.6314,46671.0
2015-07-21 15:30:00,44.53,44.68,44.53,44.65,133341.0,35.6314,35.7514,35.6314,35.7274,133341.0
2015-07-22 09:30:00,44.56,44.92,44.52,44.83,24855.0,35.6554,35.9434,35.6234,35.8714,24855.0
2015-07-22 10:00:00,44.85,44.97,44.82,44.93,45349.0,35.8874,35.9834,35.8634,35.9514,45349.0
2015-07-22 10:30:00,44.94,45.0,44.87,44.97,66890.0,35.9594,36.0074,35.9034,35.9834,66890.0
2015-07-22 11:00:00,44.95,44.99,44.79,44.97,27184.0,35.9674,35.9994,35.8394,35.9834,27184.0
2015-07-22 11:30:00,44.98,44.99,44.95,44.98,28426.0,35.9914,35.9994,35.9674,35.9914,28426.0
2015-07-22 12:00:00,44.98,45.0,44.96,44.99,16658.0,35.9914,36.0074,35.9754,35.9994,16658.0
2015-07-22 12:30:00,44.98,45.11,44.98,45.1,37975.0,35.9914,36.0955,35.9914,36.0875,37975.0
2015-07-22 13:00:00,45.09,45.28,45.09,45.28,18359.0,36.0795,36.2315,36.0795,36.2315,18359.0
2015-07-22 13:30:00,45.28,45.41,45.27,45.4,33519.0,36.2315,36.3355,36.2235,36.3275,33519.0
2015-07-22 14:00:00,45.39,45.45,45.37,45.42,56273.0,36.3195,36.3675,36.3035,36.3435,56273.0
2015-07-22 14:30:00,45.42,45.51,45.39,45.51,110540.0,36.3435,36.4155,36.3195,36.4155,110540.0
2015-07-22 15:00:00,45.51,45.52,45.38,45.41,57647.0,36.4155,36.4235,36.3115,36.3355,57647.0
2015-07-22 15:30:00,45.41,45.42,45.27,45.35,132443.0,36.3355,36.3435,36.2235,36.2875,132443.0
2015-07-23 09:30:00,45.21,45.61,45.1,45.44,44808.0,36.1755,36.4955,36.0875,36.3595,44808.0
2015-07-23 10:00:00,45.47,45.52,45.36,45.52,31991.0,36.3835,36.4235,36.2955,36.4235,31991.0
2015-07-23 10:30:00,45.51,45.67,45.51,45.52,40634.0,36.4155,36.5436,36.4155,36.4235,40634.0
2015-07-23 11:00:00,45.52,45.62,45.47,45.51,84270.0,36.4235,36.5035,36.3835,36.4155,84270.0
2015-07-23 11:30:00,45.51,45.51,45.04,45.08,39368.0,36.4155,36.4155,36.0394,36.0715,39368.0
2015-07-23 12:00:00,45.09,45.1,44.82,44.94,63447.0,36.0795,36.0875,35.8634,35.9594,63447.0
2015-07-23 12:30:00,44.93,45.07,44.91,45.04,16967.0,35.9514,36.0635,35.9354,36.0394,16967.0
2015-07-23 13:00:00,45.03,45.04,44.95,45.01,27947.0,36.0314,36.0394,35.9674,36.0154,27947.0
2015-07-23 13:30:00,45.02,45.15,44.99,45.12,33782.0,36.0234,36.1275,35.9994,36.1035,33782.0
2015-07-23 14:00:00,45.12,45.22,45.09,45.12,47129.0,36.1035,36.1835,36.0795,36.1035,47129.0
2015-07-23 14:30:00,45.12,45.16,45.08,45.14,58063.0,36.1035,36.1355,36.0715,36.1195,58063.0
2015-07-23 15:00:00,45.13,45.13,45.03,45.06,79662.0,36.1115,36.1115,36.0314,36.0555,79662.0
2015-07-23 15:30:00,45.05,45.16,45.03,45.1,113210.0,36.0475,36.1355,36.0314,36.0875,113210.0
2015-07-24 09:30:00,45.13,45.22,44.49,44.7,104192.0,36.1115,36.1835,35.5994,35.7674,104192.0
2015-07-24 10:00:00,44.68,44.76,44.62,44.76,176789.0,35.7514,35.8154,35.7034,35.8154,176789.0
2015-07-24 10:30:00,44.75,44.89,44.69,44.75,65185.0,35.8074,35.9194,35.7594,35.8074,65185.0
2015-07-24 11:00:00,44.73,44.86,44.72,44.8,42459.0,35.7914,35.8954,35.7834,35.8474,42459.0
2015-07-24 11:30:00,44.79,44.85,44.71,44.78,63543.0,35.8394,35.8874,35.7754,35.8314,63543.0
2015-07-24 12:00:00,44.78,44.81,44.73,44.74,19932.0,35.8314,35.8554,35.7914,35.7994,19932.0
2015-07-24 12:30:00,44.75,44.78,44.64,44.66,266029.0,35.8074,35.8314,35.7194,35.7354,266029.0
2015-07-24 13:00:00,44.66,44.69,44.54,44.63,45288.0,35.7354,35.7594,35.6394,35.7114,45288.0
2015-07-24 13:30:00,44.64,44.64,44.36,44.52,66881.0,35.7194,35.7194,35.4953,35.6234,66881.0
2015-07-24 14:00:00,44.5,44.6,44.5,44.55,112498.0,35.6074,35.6874,35.6074,35.6474,112498.0
2015-07-24 14:30:00,44.55,44.67,44.48,44.67,63235.0,35.6474,35.7434,35.5914,35.7434,63235.0
2015-07-24 15:00:00,44.68,44.75,44.6,44.66,120120.0,35.7514,35.8074,35.6874,35.7354,120120.0
2015-07-24 15:30:00,44.65,44.68,44.53,44.61,215309.0,35.7274,35.7514,35.6314,35.6954,215309.0
2015-07-27 09:30:00,44.31,44.36,43.86,44.04,77031.0,35.4553,35.4953,35.0953,35.2393,77031.0
2015-07-27 10:00:00,44.04,44.17,43.96,44.06,43820.0,35.2393,35.3433,35.1753,35.2553,43820.0
2015-07-27 10:30:00,44.08,44.31,44.05,44.08,58196.0,35.2713,35.4553,35.2473,35.2713,58196.0
2015-07-27 11:00:00,44.07,44.12,43.81,43.84,206839.0,35.2633,35.3033,35.0552,35.0792,206839.0
2015-07-27 11:30:00,43.85,43.92,43.74,43.92,131933.0,35.0873,35.1433,34.9992,35.1433,131933.0
2015-07-27 12:00:00,43.92,43.94,43.82,43.9,64933.0,35.1433,35.1593,35.0632,35.1273,64933.0
2015-07-27 12:30:00,43.9,43.91,43.78,43.8,111478.0,35.1273,35.1353,35.0312,35.0472,111478.0
2015-07-27 13:00:00,43.81,43.91,43.81,43.85,64990.0,35.0552,35.1353,35.0552,35.0873,64990.0
2015-07-27 13:30:00,43.86,43.88,43.68,43.69,106266.0,35.0953,35.1113,34.9512,34.9592,106266.0
2015-07-27 14:00:00,43.7,43.84,43.67,43.78,92394.0,34.9672,35.0792,34.9432,35.0312,92394.0
2015-07-27 14:30:00,43.78,44.06,43.77,44.05,125178.0,35.0312,35.2553,35.0232,35.2473,125178.0
2015-07-27 15:00:00,44.03,44.03,43.85,43.86,266381.0,35.2313,35.2313,35.0873,35.0953,266381.0
2015-07-27 15:30:00,43.86,44.03,43.7,44.02,478468.0,35.0953,35.2313,34.9672,35.2233,478468.0
2015-07-28 09:30:00,44.36,44.36,43.9,44.2,102703.0,35.4953,35.4953,35.1273,35.3673,102703.0
2015-07-28 10:00:00,44.18,44.24,43.94,44.02,92843.0,35.3513,35.3993,35.1593,35.2233,92843.0
2015-07-28 10:30:00,44.04,44.17,43.99,44.09,38091.0,35.2393,35.3433,35.1993,35.2793,38091.0
2015-07-28 11:00:00,44.08,44.3,44.07,44.16,78598.0,35.2713,35.4473,35.2633,35.3353,78598.0
2015-07-28 11:30:00,44.14,44.22,44.07,44.2,58492.0,35.3193,35.3833,35.2633,35.3673,58492.0
2015-07-28 12:00:00,44.21,44.31,44.2,44.29,28003.0,35.3753,35.4553,35.3673,35.4393,28003.0
2015-07-28 12:30:00,44.3,44.31,44.12,44.16,48741.0,35.4473,35.4553,35.3033,35.3353,48741.0
2015-07-28 13:00:00,44.16,44.17,44.04,44.05,67759.0,35.3353,35.3433,35.2393,35.2473,67759.0
2015-07-28 13:30:00,44.05,44.17,44.03,44.17,63073.0,35.2473,35.3433,35.2313,35.3433,63073.0
2015-07-28 14:00:00,44.17,44.21,44.04,44.04,65097.0,35.3433,35.3753,35.2393,35.2393,65097.0
2015-07-28 14:30:00,44.05,44.05,43.94,43.96,58915.0,35.2473,35.2473,35.1593,35.1753,58915.0
2015-07-28 15:00:00,43.95,44.14,43.89,44.13,95448.0,35.1673,35.3193,35.1193,35.3113,95448.0
2015-07-28 15:30:00,44.14,44.27,44.12,44.14,276639.0,35.3193,35.4233,35.3033,35.3193,276639.0
2015-07-29 09:30:00,44.17,44.38,43.8,43.84,72519.0,35.3433,35.5113,35.0472,35.0792,72519.0
2015-07-29 10:00:00,43.81,43.99,43.79,43.97,55635.0,35.0552,35.1993,35.0392,35.1833,55635.0
2015-07-29 10:30:00,43.98,44.04,43.91,43.96,57519.0,35.1913,35.2393,35.1353,35.1753,57519.0
2015-07-29 11:00:00,43.95,44.29,43.94,44.22,89529.0,35.1673,35.4393,35.1593,35.3833,89529.0
2015-07-29 11:30:00,44.24,44.34,44.18,44.2,25909.0,35.3993,35.4793,35.3513,35.3673,25909.0
2015-07-29 12:00:00,44.2,44.31,44.19,44.27,57639.0,35.3673,35.4553,35.3593,35.4233,57639.0
2015-07-29 12:30:00,44.28,44.29,44.12,44.16,47431.0,35.4313,35.4393,35.3033,35.3353,47431.0
2015-07-29 13:00:00,44.17,44.19,44.08,44.14,40369.0,35.3433,35.3593,35.2713,35.3193,40369.0
2015-07-29 13:30:00,44.12,44.28,44.1,44.24,54507.0,35.3033,35.4313,35.2873,35.3993,54507.0
2015-07-29 14:00:00,44.22,44.27,44.06,44.26,88383.0,35.3833,35.4233,35.2553,35.4153,88383.0
2015-07-29 14:30:00,44.27,44.41,44.25,44.34,61824.0,35.4233,35.5353,35.4073,35.4793,61824.0
2015-07-29 15:00:00,44.33,44.37,44.22,44.3,119809.0,35.4713,35.5033,35.3833,35.4473,119809.0
2015-07-29 15:30:00,44.3,44.46,44.25,44.37,255327.0,35.4473,35.5754,35.4073,35.5033,255327.0
2015-07-30 09:30:00,42.83,44.31,42.83,43.97,42826.0,34.4248,35.6144,34.4248,35.3411,42826.0
2015-07-30 10:00:00,43.94,44.16,43.83,44.16,34997.0,35.317,35.4938,35.2286,35.4938,34997.0
2015-07-30 10:30:00,44.17,44.45,44.09,44.28,190816.0,35.5018,35.7269,35.4375,35.5902,190816.0
2015-07-30 11:00:00,44.29,44.47,44.17,44.44,73381.0,35.5983,35.743,35.5018,35.7188,73381.0
2015-07-30 11:30:00,44.44,44.52,44.37,44.4,27826.0,35.7188,35.7831,35.6626,35.6867,27826.0
2015-07-30 12:00:00,44.42,44.49,44.32,44.34,21335.0,35.7028,35.759,35.6224,35.6385,21335.0
2015-07-30 12:30:00,44.35,44.43,44.3,44.4,19851.0,35.6465,35.7108,35.6063,35.6867,19851.0
2015-07-30 13:00:00,44.4,44.46,44.36,44.4,26372.0,35.6867,35.7349,35.6545,35.6867,26372.0
2015-07-30 13:30:00,44.41,44.44,44.28,44.36,19450.0,35.6947,35.7188,35.5902,35.6545,19450.0
2015-07-30 14:00:00,44.36,44.48,44.36,44.48,37737.0,35.6545,35.751,35.6545,35.751,37737.0
2015-07-30 14:30:00,44.48,44.62,44.48,44.6,59220.0,35.751,35.8635,35.751,35.8474,59220.0
2015-07-30 15:00:00,44.6,44.61,44.48,44.55,86440.0,35.8474,35.8555,35.751,35.8073,86440.0
2015-07-30 15:30:00,44.54,44.61,44.44,44.59,203309.0,35.7992,35.8555,35.7188,35.8394,203309.0
2015-07-31 09:30:00,44.63,44.79,44.33,44.75,95055.0,35.8716,36.0002,35.6304,35.968,95055.0
2015-07-31 10:00:00,44.73,44.78,44.56,44.57,39383.0,35.9519,35.9921,35.8153,35.8233,39383.0
2015-07-31 10:30:00,44.57,44.86,44.56,44.84,32912.0,35.8233,36.0564,35.8153,36.0403,32912.0
2015-07-31 11:00:00,44.85,44.99,44.83,44.96,46683.0,36.0484,36.1609,36.0323,36.1368,46683.0
2015-07-31 11:30:00,44.96,44.97,44.68,44.69,17705.0,36.1368,36.1448,35.9117,35.9198,17705.0
2015-07-31 12:00:00,44.68,44.77,44.67,44.73,50613.0,35.9117,35.9841,35.9037,35.9519,50613.0
2015-07-31 12:30:00,44.72,44.74,44.66,44.71,23680.0,35.9439,35.96,35.8957,35.9359,23680.0
2015-07-31 13:00:00,44.71,44.81,44.71,44.78,83167.0,35.9359,36.0162,35.9359,35.9921,83167.0
2015-07-31 13:30:00,44.79,44.86,44.77,44.8,36500.0,36.0002,36.0564,35.9841,36.0082,36500.0
2015-07-31 14:00:00,44.82,44.85,44.8,44.82,26445.0,36.0243,36.0484,36.0082,36.0243,26445.0
2015-07-31 14:30:00,44.82,44.84,44.74,44.78,34589.0,36.0243,36.0403,35.96,35.9921,34589.0
2015-07-31 15:00:00,44.78,44.82,44.73,44.74,81752.0,35.9921,36.0243,35.9519,35.96,81752.0
2015-07-31 15:30:00,44.74,44.81,44.73,44.77,183471.0,35.96,36.0162,35.9519,35.9841,183471.0
2015-08-03 09:30:00,44.67,44.99,44.47,44.51,33290.0,35.9037,36.1609,35.743,35.7751,33290.0
2015-08-03 10:00:00,44.49,44.72,44.49,44.72,38579.0,35.759,35.9439,35.759,35.9439,38579.0
2015-08-03 10:30:00,44.72,44.76,44.64,44.72,68531.0,35.9439,35.976,35.8796,35.9439,68531.0
2015-08-03 11:00:00,44.73,44.8,44.66,44.79,29962.0,35.9519,36.0082,35.8957,36.0002,29962.0
2015-08-03 11:30:00,44.79,44.87,44.63,44.65,25472.0,36.0002,36.0645,35.8716,35.8876,25472.0
2015-08-03 12:00:00,44.66,44.75,44.63,44.69,35116.0,35.8957,35.968,35.8716,35.9198,35116.0
2015-08-03 12:30:00,44.68,44.72,44.48,44.49,52054.0,35.9117,35.9439,35.751,35.759,52054.0
2015-08-03 13:00:00,44.47,44.55,44.41,44.54,77285.0,35.743,35.8073,35.6947,35.7992,77285.0
2015-08-03 13:30:00,44.53,44.68,44.52,44.68,48167.0,35.7912,35.9117,35.7831,35.9117,48167.0
2015-08-03 14:00:00,44.68,44.7,44.44,44.5,42216.0,35.9117,35.9278,35.7188,35.7671,42216.0
2015-08-03 14:30:00,44.5,44.62,44.48,44.57,26080.0,35.7671,35.8635,35.751,35.8233,26080.0
2015-08-03 15:00:00,44.58,44.67,44.54,44.65,42822.0,35.8314,35.9037,35.7992,35.8876,42822.0
2015-08-03 15:30:00,44.65,44.79,44.64,44.72,99810.0,35.8876,36.0002,35.8796,35.9439,99810.0
2015-08-04 09:30:00,44.78,45.1,44.69,45.0,105655.0,35.9921,36.2493,35.9198,36.1689,105655.0
2015-08-04 10:00:00,45.0,45.02,44.85,44.93,130709.0,36.1689,36.185,36.0484,36.1127,130709.0
2015-08-04 10:30:00,44.93,44.94,44.83,44.85,77489.0,36.1127,36.1207,36.0323,36.0484,77489.0
2015-08-04 11:00:00,44.87,45.01,44.84,44.97,62665.0,36.0645,36.177,36.0403,36.1448,62665.0
2015-08-04 11:30:00,44.96,44.97,44.77,44.8,47493.0,36.1368,36.1448,35.9841,36.0082,47493.0
2015-08-04 12:00:00,44.8,44.96,44.79,44.87,35620.0,36.0082,36.1368,36.0002,36.0645,35620.0
2015-08-04 12:30:00,44.86,44.9,44.68,44.69,31777.0,36.0564,36.0886,35.9117,35.9198,31777.0
2015-08-04 13:00:00,44.68,44.77,44.64,44.75,38038.0,35.9117,35.9841,35.8796,35.968,38038.0
2015-08-04 13:30:00,44.75,44.81,44.7,44.74,49619.0,35.968,36.0162,35.9278,35.96,49619.0
2015-08-04 14:00:00,44.73,44.76,44.63,44.67,52053.0,35.9519,35.976,35.8716,35.9037,52053.0
2015-08-04 14:30:00,44.67,44.76,44.64,44.7,41169.0,35.9037,35.976,35.8796,35.9278,41169.0
2015-08-04 15:00:00,44.7,44.77,44.69,44.69,43884.0,35.9278,35.9841,35.9198,35.9198,43884.0
2015-08-04 15:30:00,44.7,44.74,44.63,44.68,110826.0,35.9278,35.96,35.8716,35.9117,110826.0
2015-08-05 09:30:00,44.81,45.12,44.78,45.08,18213.0,36.0162,36.2654,35.9921,36.2332,18213.0
2015-08-05 10:00:00,45.05,45.45,45.04,45.44,28536.0,36.2091,36.5306,36.2011,36.5226,28536.0
2015-08-05 10:30:00,45.43,45.49,45.35,45.36,44569.0,36.5146,36.5628,36.4503,36.4583,44569.0
2015-08-05 11:00:00,45.37,45.4,45.29,45.35,33511.0,36.4663,36.4904,36.402,36.4503,33511.0
2015-08-05 11:30:00,45.35,45.36,45.12,45.14,27141.0,36.4503,36.4583,36.2654,36.2815,27141.0
2015-08-05 12:00:00,45.15,45.17,44.91,44.95,23813.0,36.2895,36.3056,36.0966,36.1288,23813.0
2015-08-05 12:30:00,44.92,45.0,44.89,44.93,36496.0,36.1046,36.1689,36.0805,36.1127,36496.0
2015-08-05 13:00:00,44.94,45.01,44.83,45.0,35366.0,36.1207,36.177,36.0323,36.1689,35366.0
2015-08-05 13:30:00,45.02,45.13,44.97,45.07,44437.0,36.185,36.2734,36.1448,36.2252,44437.0
2015-08-05 14:00:00,45.06,45.26,45.03,45.26,32847.0,36.2172,36.3779,36.1931,36.3779,32847.0
2015-08-05 14:30:00,45.25,45.29,45.18,45.21,41661.0,36.3699,36.402,36.3136,36.3377,41661.0
2015-08-05 15:00:00,45.22,45.33,45.21,45.29,62230.0,36.3458,36.4342,36.3377,36.402,62230.0
2015-08-05 15:30:00,45.29,45.36,45.26,45.34,142731.0,36.402,36.4583,36.3779,36.4422,142731.0
2015-08-06 09:30:00,45.18,45.49,45.1,45.12,22244.0,36.3136,36.5628,36.2493,36.2654,22244.0
2015-08-06 10:00:00,45.1,45.22,45.05,45.1,29559.0,36.2493,36.3458,36.2091,36.2493,29559.0
2015-08-06 10:30:00,45.09,45.4,45.01,45.4,57645.0,36.2413,36.4904,36.177,36.4904,57645.0
2015-08-06 11:00:00,45.37,45.39,45.25,45.26,46743.0,36.4663,36.4824,36.3699,36.3779,46743.0
2015-08-06 11:30:00,45.25,45.25,44.9,44.94,52599.0,36.3699,36.3699,36.0886,36.1207,52599.0
2015-08-06 12:00:00,44.96,44.98,44.81,44.85,21034.0,36.1368,36.1529,36.0162,36.0484,21034.0
2015-08-06 12:30:00,44.84,44.84,44.65,44.68,23876.0,36.0403,36.0403,35.8876,35.9117,23876.0
2015-08-06 13:00:00,44.68,44.89,44.66,44.85,11401.0,35.9117,36.0805,35.8957,36.0484,11401.0
2015-08-06 13:30:00,44.85,44.87,44.69,44.71,17713.0,36.0484,36.0645,35.9198,35.9359,17713.0
2015-08-06 14:00:00,44.71,44.88,44.67,44.84,26024.0,35.9359,36.0725,35.9037,36.0403,26024.0
2015-08-06 14:30:00,44.84,44.87,44.68,44.68,23355.0,36.0403,36.0645,35.9117,35.9117,23355.0
2015-08-06 15:00:00,44.68,44.76,44.67,44.7,51352.0,35.9117,35.976,35.9037,35.9278,51352.0
2015-08-06 15:30:00,44.68,44.89,44.64,44.84,192247.0,35.9117,36.0805,35.8796,36.0403,192247.0
2015-08-07 09:30:00,44.85,45.09,44.77,44.83,39955.0,36.0484,36.2413,35.9841,36.0323,39955.0
2015-08-07 10:00:00,44.82,44.82,44.59,44.67,53781.0,36.0243,36.0243,35.8394,35.9037,53781.0
2015-08-07 10:30:00,44.67,44.76,44.61,44.66,18797.0,35.9037,35.976,35.8555,35.8957,18797.0
2015-08-07 11:00:00,44.65,44.71,44.48,44.51,19151.0,35.8876,35.9359,35.751,35.7751,19151.0
2015-08-07 11:30:00,44.49,44.55,44.45,44.54,51937.0,35.759,35.8073,35.7269,35.7992,51937.0
2015-08-07 12:00:00,44.56,44.72,44.56,44.67,39070.0,35.8153,35.9439,35.8153,35.9037,39070.0
2015-08-07 12:30:00,44.62,44.63,44.48,44.53,13899.0,35.8635,35.8716,35.751,35.7912,13899.0
2015-08-07 13:00:00,44.51,44.59,44.41,44.45,150578.0,35.7751,35.8394,35.6947,35.7269,150578.0
2015-08-07 13:30:00,44.46,44.49,44.42,44.47,14884.0,35.7349,35.759,35.7028,35.743,14884.0
2015-08-07 14:00:00,44.47,44.7,44.41,44.5,254876.0,35.743,35.9278,35.6947,35.7671,254876.0
2015-08-07 14:30:00,44.51,44.67,44.5,44.66,34220.0,35.7751,35.9037,35.7671,35.8957,34220.0
2015-08-07 15:00:00,44.67,44.84,44.63,44.82,92230.0,35.9037,36.0403,35.8716,36.0243,92230.0
2015-08-07 15:30:00,44.82,44.89,44.77,44.89,92553.0,36.0243,36.0805,35.9841,36.0805,92553.0
2015-08-10 09:30:00,45.22,45.58,44.96,45.45,33293.0,36.3458,36.6351,36.1368,36.5306,33293.0
2015-08-10 10:00:00,45.46,45.67,45.45,45.63,25517.0,36.5387,36.7075,36.5306,36.6753,25517.0
2015-08-10 10:30:00,45.64,45.65,45.49,45.49,25789.0,36.6833,36.6914,36.5628,36.5628,25789.0
2015-08-10 11:00:00,45.48,45.58,45.48,45.5,16525.0,36.5547,36.6351,36.5547,36.5708,16525.0
2015-08-10 11:30:00,45.5,45.59,45.45,45.57,23415.0,36.5708,36.6432,36.5306,36.6271,23415.0
2015-08-10 12:00:00,45.56,45.64,45.53,45.6,15456.0,36.619,36.6833,36.5949,36.6512,15456.0
2015-08-10 12:30:00,45.58,45.59,45.49,45.49,35291.0,36.6351,36.6432,36.5628,36.5628,35291.0
2015-08-10 13:00:00,45.49,45.6,45.47,45.57,14218.0,36.5628,36.6512,36.5467,36.6271,14218.0
2015-08-10 13:30:00,45.55,45.59,45.51,45.59,21190.0,36.611,36.6432,36.5789,36.6432,21190.0
2015-08-10 14:00:00,45.6,45.65,45.6,45.6,15308.0,36.6512,36.6914,36.6512,36.6512,15308.0
2015-08-10 14:30:00,45.6,45.64,45.55,45.55,44102.0,36.6512,36.6833,36.611,36.611,44102.0
2015-08-10 15:00:00,45.56,45.65,45.54,45.6,36419.0,36.619,36.6914,36.603,36.6512,36419.0
2015-08-10 15:30:00,45.61,45.65,45.54,45.6,114055.0,36.6592,36.6914,36.603,36.6512,114055.0
2015-08-11 09:30:00,45.24,45.5,45.0,45.14,74665.0,36.3618,36.5708,36.1689,36.2815,74665.0
2015-08-11 10:00:00,45.07,45.15,45.0,45.07,58046.0,36.2252,36.2895,36.1689,36.2252,58046.0
2015-08-11 10:30:00,45.07,45.25,45.06,45.24,91911.0,36.2252,36.3699,36.2172,36.3618,91911.0
2015-08-11 11:00:00,45.25,45.28,44.96,44.97,48885.0,36.3699,36.394,36.1368,36.1448,48885.0
2015-08-11 11:30:00,44.98,44.99,44.65,44.76,26909.0,36.1529,36.1609,35.8876,35.976,26909.0
2015-08-11 12:00:00,44.76,44.82,44.68,44.75,18121.0,35.976,36.0243,35.9117,35.968,18121.0
2015-08-11 12:30:00,44.8,44.86,44.75,44.78,21640.0,36.0082,36.0564,35.968,35.9921,21640.0
2015-08-11 13:00:00,44.78,44.82,44.74,44.79,31389.0,35.9921,36.0243,35.96,36.0002,31389.0
2015-08-11 13:30:00,44.76,44.87,44.75,44.76,53965.0,35.976,36.0645,35.968,35.976,53965.0
2015-08-11 14:00:00,44.77,44.79,44.71,44.77,43661.0,35.9841,36.0002,35.9359,35.9841,43661.0
2015-08-11 14:30:00,44.76,44.86,44.75,44.86,23908.0,35.976,36.0564,35.968,36.0564,23908.0
2015-08-11 15:00:00,44.87,45.05,44.87,45.02,75568.0,36.0645,36.2091,36.0645,36.185,75568.0
2015-08-11 15:30:00,45.02,45.21,45.02,45.18,157396.0,36.185,36.3377,36.185,36.3136,157396.0
2015-08-12 09:30:00,44.7,44.8,44.05,44.06,77670.0,35.9278,36.0082,35.4054,35.4134,77670.0
2015-08-12 10:00:00,44.05,44.06,43.45,43.56,124686.0,35.4054,35.4134,34.9231,35.0115,124686.0
2015-08-12 10:30:00,43.54,43.8,43.54,43.65,96940.0,34.9955,35.2044,34.9955,35.0839,96940.0
2015-08-12 11:00:00,43.66,43.76,43.55,43.58,137541.0,35.0919,35.1723,35.0035,35.0276,137541.0
2015-08-12 11:30:00,43.6,43.64,43.29,43.32,106711.0,35.0437,35.0758,34.7945,34.8186,106711.0
2015-08-12 12:00:00,43.32,43.42,43.31,43.39,37586.0,34.8186,34.899,34.8106,34.8749,37586.0
2015-08-12 12:30:00,43.4,43.56,43.39,43.4,78795.0,34.8829,35.0115,34.8749,34.8829,78795.0
2015-08-12 13:00:00,43.4,43.57,43.37,43.53,41885.0,34.8829,35.0196,34.8588,34.9874,41885.0
2015-08-12 13:30:00,43.55,43.79,43.55,43.77,58390.0,35.0035,35.1964,35.0035,35.1803,58390.0
2015-08-12 14:00:00,43.77,43.77,43.6,43.63,50128.0,35.1803,35.1803,35.0437,35.0678,50128.0
2015-08-12 14:30:00,43.62,43.8,43.53,43.78,42157.0,35.0598,35.2044,34.9874,35.1884,42157.0
2015-08-12 15:00:00,43.8,43.9,43.77,43.88,55611.0,35.2044,35.2848,35.1803,35.2687,55611.0
2015-08-12 15:30:00,43.89,44.0,43.87,43.94,233502.0,35.2768,35.3652,35.2607,35.317,233502.0
2015-08-13 09:30:00,43.89,44.35,43.83,43.88,51991.0,35.2768,35.6465,35.2286,35.2687,51991.0
2015-08-13 10:00:00,43.88,44.03,43.75,44.03,78490.0,35.2687,35.3893,35.1643,35.3893,78490.0
2015-08-13 10:30:00,44.03,44.24,44.03,44.08,41123.0,35.3893,35.5581,35.3893,35.4295,41123.0
2015-08-13 11:00:00,44.06,44.06,43.89,43.93,86508.0,35.4134,35.4134,35.2768,35.3089,86508.0
2015-08-13 11:30:00,43.93,44.02,43.89,44.02,29832.0,35.3089,35.3813,35.2768,35.3813,29832.0
2015-08-13 12:00:00,44.03,44.22,44.02,44.22,24794.0,35.3893,35.542,35.3813,35.542,24794.0
2015-08-13 12:30:00,44.22,44.22,44.12,44.13,24068.0,35.542,35.542,35.4616,35.4697,24068.0
2015-08-13 13:00:00,44.14,44.28,44.13,44.23,27742.0,35.4777,35.5902,35.4697,35.5501,27742.0
2015-08-13 13:30:00,44.21,44.22,44.11,44.14,29929.0,35.534,35.542,35.4536,35.4777,29929.0
2015-08-13 14:00:00,44.14,44.34,44.12,44.31,45594.0,35.4777,35.6385,35.4616,35.6144,45594.0
2015-08-13 14:30:00,44.31,44.36,44.27,44.33,27321.0,35.6144,35.6545,35.5822,35.6304,27321.0
2015-08-13 15:00:00,44.31,44.35,44.28,44.33,63134.0,35.6144,35.6465,35.5902,35.6304,63134.0
2015-08-13 15:30:00,44.33,44.36,44.28,44.35,211562.0,35.6304,35.6545,35.5902,35.6465,211562.0
2015-08-14 09:30:00,44.41,44.55,44.26,44.5,37885.0,35.6947,35.8073,35.5742,35.7671,37885.0
2015-08-14 10:00:00,44.5,44.61,44.47,44.59,67727.0,35.7671,35.8555,35.743,35.8394,67727.0
2015-08-14 10:30:00,44.6,44.65,44.55,44.55,45761.0,35.8474,35.8876,35.8073,35.8073,45761.0
2015-08-14 11:00:00,44.54,44.57,44.44,44.55,42459.0,35.7992,35.8233,35.7188,35.8073,42459.0
2015-08-14 11:30:00,44.54,44.73,44.52,44.73,28974.0,35.7992,35.9519,35.7831,35.9519,28974.0
2015-08-14 12:00:00,44.72,44.79,44.64,44.66,41024.0,35.9439,36.0002,35.8796,35.8957,41024.0
2015-08-14 12:30:00,44.65,44.66,44.57,44.6,67544.0,35.8876,35.8957,35.8233,35.8474,67544.0
2015-08-14 13:00:00,44.6,44.82,44.59,44.82,45508.0,35.8474,36.0243,35.8394,36.0243,45508.0
2015-08-14 13:30:00,44.82,44.89,44.73,44.75,43143.0,36.0243,36.0805,35.9519,35.968,43143.0
2015-08-14 14:00:00,44.75,44.97,44.73,44.94,48574.0,35.968,36.1448,35.9519,36.1207,48574.0
2015-08-14 14:30:00,44.94,44.96,44.71,44.83,142375.0,36.1207,36.1368,35.9359,36.0323,142375.0
2015-08-14 15:00:00,44.83,45.01,44.81,45.0,61940.0,36.0323,36.177,36.0162,36.1689,61940.0
2015-08-14 15:30:00,45.0,45.15,44.99,45.14,173118.0,36.1689,36.2895,36.1609,36.2815,173118.0
2015-08-17 09:30:00,44.58,44.64,44.39,44.56,106384.0,35.8314,35.8796,35.6787,35.8153,106384.0
2015-08-17 10:00:00,44.56,44.77,44.5,44.72,61463.0,35.8153,35.9841,35.7671,35.9439,61463.0
2015-08-17 10:30:00,44.71,44.97,44.68,44.96,111401.0,35.9359,36.1448,35.9117,36.1368,111401.0
2015-08-17 11:00:00,44.96,45.15,44.95,45.02,85056.0,36.1368,36.2895,36.1288,36.185,85056.0
2015-08-17 11:30:00,45.0,45.03,44.89,44.98,34241.0,36.1689,36.1931,36.0805,36.1529,34241.0
2015-08-17 12:00:00,45.0,45.08,44.95,44.96,61689.0,36.1689,36.2332,36.1288,36.1368,61689.0
2015-08-17 12:30:00,44.98,45.14,44.98,45.14,69691.0,36.1529,36.2815,36.1529,36.2815,69691.0
2015-08-17 13:00:00,45.14,45.28,45.14,45.28,46526.0,36.2815,36.394,36.2815,36.394,46526.0
2015-08-17 13:30:00,45.28,45.42,45.27,45.37,36698.0,36.394,36.5065,36.386,36.4663,36698.0
2015-08-17 14:00:00,45.35,45.38,45.22,45.23,38656.0,36.4503,36.4744,36.3458,36.3538,38656.0
2015-08-17 14:30:00,45.22,45.34,45.22,45.28,48765.0,36.3458,36.4422,36.3458,36.394,48765.0
2015-08-17 15:00:00,45.29,45.37,44.96,45.35,194072.0,36.402,36.4663,36.1368,36.4503,194072.0
2015-08-17 15:30:00,45.36,45.36,45.08,45.2,300043.0,36.4583,36.4583,36.2332,36.3297,300043.0
2015-08-18 09:30:00,45.07,45.48,44.97,45.23,66747.0,36.2252,36.5547,36.1448,36.3538,66747.0
2015-08-18 10:00:00,45.23,45.38,45.17,45.17,73451.0,36.3538,36.4744,36.3056,36.3056,73451.0
2015-08-18 10:30:00,45.17,45.22,45.04,45.17,40712.0,36.3056,36.3458,36.2011,36.3056,40712.0
2015-08-18 11:00:00,45.18,45.18,45.01,45.01,42700.0,36.3136,36.3136,36.177,36.177,42700.0
2015-08-18 11:30:00,45.01,45.03,44.86,44.95,23491.0,36.177,36.1931,36.0564,36.1288,23491.0
2015-08-18 12:00:00,44.95,45.16,44.94,45.12,14617.0,36.1288,36.2975,36.1207,36.2654,14617.0
2015-08-18 12:30:00,45.1,45.11,45.03,45.03,11776.0,36.2493,36.2574,36.1931,36.1931,11776.0
2015-08-18 13:00:00,45.03,45.06,44.96,44.98,10015.0,36.1931,36.2172,36.1368,36.1529,10015.0
2015-08-18 13:30:00,44.99,44.99,44.91,44.97,25091.0,36.1609,36.1609,36.0966,36.1448,25091.0
2015-08-18 14:00:00,44.96,45.11,44.9,45.1,13705.0,36.1368,36.2574,36.0886,36.2493,13705.0
2015-08-18 14:30:00,45.1,45.11,45.01,45.03,17473.0,36.2493,36.2574,36.177,36.1931,17473.0
2015-08-18 15:00:00,45.02,45.15,44.99,45.13,59065.0,36.185,36.2895,36.1609,36.2734,59065.0
2015-08-18 15:30:00,45.12,45.14,45.0,45.07,112920.0,36.2654,36.2815,36.1689,36.2252,112920.0
2015-08-19 09:30:00,45.06,45.12,44.65,44.71,82438.0,36.2172,36.2654,35.8876,35.9359,82438.0
2015-08-19 10:00:00,44.67,44.82,44.63,44.74,59708.0,35.9037,36.0243,35.8716,35.96,59708.0
2015-08-19 10:30:00,44.72,44.75,44.52,44.53,130987.0,35.9439,35.968,35.7831,35.7912,130987.0
2015-08-19 11:00:00,44.53,44.63,44.53,44.58,57538.0,35.7912,35.8716,35.7912,35.8314,57538.0
2015-08-19 11:30:00,44.59,44.64,44.54,44.57,63851.0,35.8394,35.8796,35.7992,35.8233,63851.0
2015-08-19 12:00:00,44.56,44.64,44.54,44.6,58569.0,35.8153,35.8796,35.7992,35.8474,58569.0
2015-08-19 12:30:00,44.64,44.77,44.64,44.74,28439.0,35.8796,35.9841,35.8796,35.96,28439.0
2015-08-19 13:00:00,44.73,44.93,44.67,44.81,175038.0,35.9519,36.1127,35.9037,36.0162,175038.0
2015-08-19 13:30:00,44.81,44.93,44.7,44.73,68522.0,36.0162,36.1127,35.9278,35.9519,68522.0
2015-08-19 14:00:00,44.75,44.89,44.73,44.8,145671.0,35.968,36.0805,35.9519,36.0082,145671.0
2015-08-19 14:30:00,44.81,44.86,44.67,44.7,61070.0,36.0162,36.0564,35.9037,35.9278,61070.0
2015-08-19 15:00:00,44.68,44.68,44.34,44.47,131169.0,35.9117,35.9117,35.6385,35.743,131169.0
2015-08-19 15:30:00,44.47,44.47,44.24,44.24,163215.0,35.743,35.743,35.5581,35.5581,163215.0
2015-08-20 09:30:00,43.87,43.98,43.33,43.45,140432.0,35.2607,35.3491,34.8267,34.9231,140432.0
2015-08-20 10:00:00,43.47,43.6,43.08,43.16,101046.0,34.9392,35.0437,34.6257,34.69,101046.0
2015-08-20 10:30:00,43.17,43.4,42.96,43.04,286918.0,34.6981,34.8829,34.5293,34.5936,286918.0
2015-08-20 11:00:00,43.04,43.15,43.0,43.11,93423.0,34.5936,34.682,34.5614,34.6499,93423.0
2015-08-20 11:30:00,43.12,43.14,42.98,43.06,65872.0,34.6579,34.674,34.5454,34.6097,65872.0
2015-08-20 12:00:00,43.07,43.07,42.76,42.8,150206.0,34.6177,34.6177,34.3685,34.4007,150206.0
2015-08-20 12:30:00,42.81,42.99,42.81,42.89,51325.0,34.4087,34.5534,34.4087,34.473,51325.0
2015-08-20 13:00:00,42.88,42.95,42.82,42.92,50690.0,34.465,34.5212,34.4168,34.4971,50690.0
2015-08-20 13:30:00,42.91,42.94,42.8,42.91,104041.0,34.4891,34.5132,34.4007,34.4891,104041.0
2015-08-20 14:00:00,42.92,42.93,42.79,42.79,135312.0,34.4971,34.5052,34.3926,34.3926,135312.0
2015-08-20 14:30:00,42.79,42.8,42.69,42.7,120817.0,34.3926,34.4007,34.3123,34.3203,120817.0
2015-08-20 15:00:00,42.7,42.71,42.47,42.51,166635.0,34.3203,34.3283,34.1354,34.1676,166635.0
2015-08-20 15:30:00,42.51,42.61,42.38,42.39,270790.0,34.1676,34.248,34.0631,34.0711,270790.0
2015-08-21 09:30:00,41.98,42.07,41.62,41.8,166657.0,33.7416,33.8139,33.4523,33.5969,166657.0
2015-08-21 10:00:00,41.81,42.11,41.8,42.01,142826.0,33.605,33.8461,33.5969,33.7657,142826.0
2015-08-21 10:30:00,42.03,42.06,41.85,41.9,110296.0,33.7818,33.8059,33.6371,33.6773,110296.0
2015-08-21 11:00:00,41.9,41.91,41.56,41.65,67995.0,33.6773,33.6853,33.404,33.4764,67995.0
2015-08-21 11:30:00,41.63,41.79,41.35,41.75,124183.0,33.4603,33.5889,33.2352,33.5567,124183.0
2015-08-21 12:00:00,41.75,41.9,41.74,41.87,98558.0,33.5567,33.6773,33.5487,33.6532,98558.0
2015-08-21 12:30:00,41.87,41.91,41.66,41.66,57647.0,33.6532,33.6853,33.4844,33.4844,57647.0
2015-08-21 13:00:00,41.66,41.9,41.61,41.88,57234.0,33.4844,33.6773,33.4442,33.6612,57234.0
2015-08-21 13:30:00,41.89,42.05,41.8,42.04,107264.0,33.6693,33.7979,33.5969,33.7898,107264.0
2015-08-21 14:00:00,42.04,42.08,41.71,41.76,103091.0,33.7898,33.822,33.5246,33.5648,103091.0
2015-08-21 14:30:00,41.78,41.88,41.54,41.57,98977.0,33.5809,33.6612,33.388,33.4121,98977.0
2015-08-21 15:00:00,41.56,41.7,41.44,41.66,125431.0,33.404,33.5166,33.3076,33.4844,125431.0
2015-08-21 15:30:00,41.66,41.68,41.4,41.42,361864.0,33.4844,33.5005,33.2754,33.2915,361864.0
2015-08-24 09:30:00,39.52,39.71,38.28,39.68,211735.0,31.7644,31.9171,30.7677,31.893,211735.0
2015-08-24 10:00:00,39.63,40.16,39.52,39.8,266384.0,31.8528,32.2788,31.7644,31.9894,266384.0
2015-08-24 10:30:00,39.75,39.94,39.46,39.64,233589.0,31.9492,32.1019,31.7161,31.8608,233589.0
2015-08-24 11:00:00,39.64,39.7,39.13,39.19,160991.0,31.8608,31.909,31.4509,31.4991,160991.0
2015-08-24 11:30:00,39.2,39.92,39.16,39.85,217185.0,31.5072,32.0859,31.475,32.0296,217185.0
2015-08-24 12:00:00,39.83,39.98,39.6,39.91,334642.0,32.0135,32.1341,31.8287,32.0778,334642.0
2015-08-24 12:30:00,39.89,39.97,39.71,39.75,202713.0,32.0618,32.1261,31.9171,31.9492,202713.0
2015-08-24 13:00:00,39.76,40.0,39.73,39.8,132675.0,31.9573,32.1502,31.9332,31.9894,132675.0
2015-08-24 13:30:00,39.8,39.81,39.37,39.37,129221.0,31.9894,31.9975,31.6438,31.6438,129221.0
2015-08-24 14:00:00,39.39,39.45,39.01,39.12,117926.0,31.6599,31.7081,31.3545,31.4429,117926.0
2015-08-24 14:30:00,39.11,39.29,38.8,38.83,177264.0,31.4348,31.5795,31.1857,31.2098,177264.0
2015-08-24 15:00:00,38.81,38.81,38.5,38.6,296448.0,31.1937,31.1937,30.9445,31.0249,296448.0
2015-08-24 15:30:00,38.6,39.07,38.4,38.44,526068.0,31.0249,31.4027,30.8642,30.8963,526068.0
2015-08-25 09:30:00,39.49,39.6,38.61,38.73,153377.0,31.7403,31.8287,31.033,31.1294,153377.0
2015-08-25 10:00:00,38.73,38.92,38.66,38.79,257251.0,31.1294,31.2821,31.0731,31.1776,257251.0
2015-08-25 10:30:00,38.76,38.76,38.47,38.53,133861.0,31.1535,31.1535,30.9204,30.9687,133861.0
2015-08-25 11:00:00,38.53,38.71,38.45,38.61,324612.0,30.9687,31.1133,30.9044,31.033,324612.0
2015-08-25 11:30:00,38.62,38.71,38.54,38.55,101787.0,31.041,31.1133,30.9767,30.9847,101787.0
2015-08-25 12:00:00,38.58,38.73,38.55,38.63,124926.0,31.0088,31.1294,30.9847,31.049,124926.0
2015-08-25 12:30:00,38.64,38.66,38.53,38.57,193116.0,31.0571,31.0731,30.9687,31.0008,193116.0
2015-08-25 13:00:00,38.57,38.63,38.34,38.35,106631.0,31.0008,31.049,30.8159,30.824,106631.0
2015-08-25 13:30:00,38.35,38.63,38.25,38.56,126987.0,30.824,31.049,30.7436,30.9928,126987.0
2015-08-25 14:00:00,38.54,38.57,38.33,38.4,81937.0,30.9767,31.0008,30.8079,30.8642,81937.0
2015-08-25 14:30:00,38.42,38.46,38.26,38.41,132805.0,30.8802,30.9124,30.7516,30.8722,132805.0
2015-08-25 15:00:00,38.41,38.42,38.02,38.05,235175.0,30.8722,30.8802,30.5587,30.5829,235175.0
2015-08-25 15:30:00,38.05,38.07,37.46,37.5,332885.0,30.5829,30.5989,30.1086,30.1408,332885.0
2015-08-26 09:30:00,38.2,38.44,37.37,37.55,240724.0,30.7034,30.8963,30.0363,30.181,240724.0
2015-08-26 10:00:00,37.57,37.74,37.31,37.44,326916.0,30.1971,30.3337,29.9881,30.0926,326916.0
2015-08-26 10:30:00,37.45,37.61,37.24,37.33,150878.0,30.1006,30.2292,29.9318,30.0042,150878.0
2015-08-26 11:00:00,37.31,37.57,37.26,37.48,106602.0,29.9881,30.1971,29.9479,30.1247,106602.0
2015-08-26 11:30:00,37.48,37.51,37.24,37.45,73027.0,30.1247,30.1488,29.9318,30.1006,73027.0
2015-08-26 12:00:00,37.42,37.45,37.25,37.27,110940.0,30.0765,30.1006,29.9399,29.9559,110940.0
2015-08-26 12:30:00,37.29,37.42,37.19,37.4,132925.0,29.972,30.0765,29.8916,30.0604,132925.0
2015-08-26 13:00:00,37.42,37.55,37.33,37.54,251740.0,30.0765,30.181,30.0042,30.1729,251740.0
2015-08-26 13:30:00,37.54,37.77,37.52,37.73,215249.0,30.1729,30.3578,30.1569,30.3257,215249.0
2015-08-26 14:00:00,37.73,37.73,37.51,37.69,188314.0,30.3257,30.3257,30.1488,30.2935,188314.0
2015-08-26 14:30:00,37.69,38.11,37.69,38.02,287098.0,30.2935,30.6311,30.2935,30.5587,287098.0
2015-08-26 15:00:00,38.01,38.42,37.9,38.35,262745.0,30.5507,30.8802,30.4623,30.824,262745.0
2015-08-26 15:30:00,38.35,38.64,38.34,38.58,629560.0,30.824,31.0571,30.8159,31.0088,629560.0
2015-08-27 09:30:00,39.24,39.53,38.87,39.37,94397.0,31.5393,31.7724,31.2419,31.6438,94397.0
2015-08-27 10:00:00,39.37,39.43,39.21,39.36,166472.0,31.6438,31.692,31.5152,31.6358,166472.0
2015-08-27 10:30:00,39.36,39.79,39.31,39.77,85894.0,31.6358,31.9814,31.5956,31.9653,85894.0
2015-08-27 11:00:00,39.76,39.94,39.7,39.71,54009.0,31.9573,32.1019,31.909,31.9171,54009.0
2015-08-27 11:30:00,39.73,39.85,39.65,39.84,58779.0,31.9332,32.0296,31.8689,32.0216,58779.0
2015-08-27 12:00:00,39.84,40.09,39.83,40.09,78946.0,32.0216,32.2225,32.0135,32.2225,78946.0
2015-08-27 12:30:00,40.09,40.26,40.0,40.25,96346.0,32.2225,32.3592,32.1502,32.3511,96346.0
2015-08-27 13:00:00,40.24,40.37,40.18,40.32,49694.0,32.3431,32.4476,32.2949,32.4074,49694.0
2015-08-27 13:30:00,40.32,40.37,40.22,40.37,65590.0,32.4074,32.4476,32.327,32.4476,65590.0
2015-08-27 14:00:00,40.36,40.37,40.07,40.14,51347.0,32.4395,32.4476,32.2064,32.2627,51347.0
2015-08-27 14:30:00,40.12,40.27,39.91,39.94,93888.0,32.2466,32.3672,32.0778,32.1019,93888.0
2015-08-27 15:00:00,39.94,40.02,39.75,39.97,157487.0,32.1019,32.1662,31.9492,32.1261,157487.0
2015-08-27 15:30:00,39.99,40.21,39.74,40.16,260898.0,32.1421,32.319,31.9412,32.2788,260898.0
2015-08-28 09:30:00,39.91,40.21,39.76,40.05,47324.0,32.0778,32.319,31.9573,32.1904,47324.0
2015-08-28 10:00:00,40.05,40.1,39.84,40.04,41733.0,32.1904,32.2305,32.0216,32.1823,41733.0
2015-08-28 10:30:00,40.03,40.19,40.01,40.13,54906.0,32.1743,32.3029,32.1582,32.2547,54906.0
2015-08-28 11:00:00,40.13,40.36,40.12,40.36,41851.0,32.2547,32.4395,32.2466,32.4395,41851.0
2015-08-28 11:30:00,40.36,40.43,40.12,40.14,41856.0,32.4395,32.4958,32.2466,32.2627,41856.0
2015-08-28 12:00:00,40.14,40.4,40.13,40.39,46954.0,32.2627,32.4717,32.2547,32.4636,46954.0
2015-08-28 12:30:00,40.41,40.53,40.37,40.53,28681.0,32.4797,32.5762,32.4476,32.5762,28681.0
2015-08-28 13:00:00,40.53,40.54,40.36,40.36,30000.0,32.5762,32.5842,32.4395,32.4395,30000.0
2015-08-28 13:30:00,40.35,40.41,40.25,40.4,49121.0,32.4315,32.4797,32.3511,32.4717,49121.0
2015-08-28 14:00:00,40.41,40.54,40.4,40.53,52400.0,32.4797,32.5842,32.4717,32.5762,52400.0
2015-08-28 14:30:00,40.53,40.57,40.43,40.44,47076.0,32.5762,32.6083,32.4958,32.5038,47076.0
2015-08-28 15:00:00,40.42,40.42,40.11,40.19,64336.0,32.4878,32.4878,32.2386,32.3029,64336.0
2015-08-28 15:30:00,40.18,40.4,40.11,40.38,164410.0,32.2949,32.4717,32.2386,32.4556,164410.0
2015-08-31 09:30:00,40.0,40.23,39.94,40.07,38040.0,32.1502,32.335,32.1019,32.2064,38040.0
2015-08-31 10:00:00,40.05,40.16,39.93,40.13,96823.0,32.1904,32.2788,32.0939,32.2547,96823.0
2015-08-31 10:30:00,40.11,40.34,40.08,40.31,54549.0,32.2386,32.4235,32.2145,32.3993,54549.0
2015-08-31 11:00:00,40.31,40.31,40.11,40.21,40835.0,32.3993,32.3993,32.2386,32.319,40835.0
2015-08-31 11:30:00,40.18,40.34,40.14,40.27,29717.0,32.2949,32.4235,32.2627,32.3672,29717.0
2015-08-31 12:00:00,40.27,40.49,40.24,40.49,24782.0,32.3672,32.544,32.3431,32.544,24782.0
2015-08-31 12:30:00,40.49,40.5,40.3,40.3,24153.0,32.544,32.5521,32.3913,32.3913,24153.0
2015-08-31 13:00:00,40.31,40.33,40.17,40.22,25463.0,32.3993,32.4154,32.2868,32.327,25463.0
2015-08-31 13:30:00,40.23,40.25,40.16,40.21,18849.0,32.335,32.3511,32.2788,32.319,18849.0
2015-08-31 14:00:00,40.21,40.23,40.09,40.19,31592.0,32.319,32.335,32.2225,32.3029,31592.0
2015-08-31 14:30:00,40.19,40.28,40.16,40.19,45152.0,32.3029,32.3752,32.2788,32.3029,45152.0
2015-08-31 15:00:00,40.18,40.31,40.18,40.28,56325.0,32.2949,32.3993,32.2949,32.3752,56325.0
2015-08-31 15:30:00,40.28,40.54,40.28,40.41,188906.0,32.3752,32.5842,32.3752,32.4797,188906.0
2015-09-01 09:30:00,39.53,39.74,39.36,39.42,70708.0,31.7724,31.9412,31.6358,31.684,70708.0
2015-09-01 10:00:00,39.39,39.39,38.95,39.19,92516.0,31.6599,31.6599,31.3062,31.4991,92516.0
2015-09-01 10:30:00,39.18,39.31,38.95,39.06,62470.0,31.4911,31.5956,31.3062,31.3946,62470.0
2015-09-01 11:00:00,39.07,39.3,38.96,39.16,35136.0,31.4027,31.5875,31.3143,31.475,35136.0
2015-09-01 11:30:00,39.16,39.24,38.98,38.99,89522.0,31.475,31.5393,31.3303,31.3384,89522.0
2015-09-01 12:00:00,39.0,39.01,38.87,38.92,42809.0,31.3464,31.3545,31.2419,31.2821,42809.0
2015-09-01 12:30:00,38.91,39.04,38.78,38.78,57357.0,31.2741,31.3786,31.1696,31.1696,57357.0
2015-09-01 13:00:00,38.78,38.91,38.7,38.8,51184.0,31.1696,31.2741,31.1053,31.1857,51184.0
2015-09-01 13:30:00,38.79,38.87,38.78,38.87,57860.0,31.1776,31.2419,31.1696,31.2419,57860.0
2015-09-01 14:00:00,38.87,38.87,38.62,38.66,45729.0,31.2419,31.2419,31.041,31.0731,45729.0
2015-09-01 14:30:00,38.66,38.86,38.64,38.7,81532.0,31.0731,31.2339,31.0571,31.1053,81532.0
2015-09-01 15:00:00,38.7,38.72,38.59,38.59,57122.0,31.1053,31.1214,31.0169,31.0169,57122.0
2015-09-01 15:30:00,38.59,38.7,38.45,38.61,294392.0,31.0169,31.1053,30.9044,31.033,294392.0
2015-09-02 09:30:00,39.05,39.23,38.67,39.04,47781.0,31.3866,31.5313,31.0812,31.3786,47781.0
2015-09-02 10:00:00,39.01,39.11,38.87,38.89,49546.0,31.3545,31.4348,31.2419,31.258,49546.0
2015-09-02 10:30:00,38.88,38.89,38.67,38.68,46102.0,31.25,31.258,31.0812,31.0892,46102.0
2015-09-02 11:00:00,38.68,38.8,38.61,38.74,62849.0,31.0892,31.1857,31.033,31.1374,62849.0
2015-09-02 11:30:00,38.75,38.77,38.38,38.41,50468.0,31.1455,31.1616,30.8481,30.8722,50468.0
2015-09-02 12:00:00,38.41,38.45,38.28,38.43,31031.0,30.8722,30.9044,30.7677,30.8883,31031.0
2015-09-02 12:30:00,38.43,38.6,38.39,38.58,44419.0,30.8883,31.0249,30.8561,31.0088,44419.0
2015-09-02 13:00:00,38.58,38.61,38.46,38.61,49216.0,31.0088,31.033,30.9124,31.033,49216.0
2015-09-02 13:30:00,38.61,38.61,38.47,38.51,67316.0,31.033,31.033,30.9204,30.9526,67316.0
2015-09-02 14:00:00,38.5,38.75,38.45,38.74,53887.0,30.9445,31.1455,30.9044,31.1374,53887.0
2015-09-02 14:30:00,38.75,38.8,38.65,38.71,49852.0,31.1455,31.1857,31.0651,31.1133,49852.0
2015-09-02 15:00:00,38.71,38.79,38.59,38.77,60413.0,31.1133,31.1776,31.0169,31.1616,60413.0
2015-09-02 15:30:00,38.78,39.04,38.76,39.03,157525.0,31.1696,31.3786,31.1535,31.3705,157525.0
2015-09-03 09:30:00,39.15,39.44,38.99,39.38,73829.0,31.467,31.7001,31.3384,31.6518,73829.0
2015-09-03 10:00:00,39.4,39.62,39.3,39.58,69543.0,31.6679,31.8447,31.5875,31.8126,69543.0
2015-09-03 10:30:00,39.59,39.67,39.53,39.65,29752.0,31.8206,31.8849,31.7724,31.8689,29752.0
2015-09-03 11:00:00,39.67,39.74,39.57,39.58,37037.0,31.8849,31.9412,31.8046,31.8126,37037.0
2015-09-03 11:30:00,39.58,39.61,39.45,39.61,44712.0,31.8126,31.8367,31.7081,31.8367,44712.0
2015-09-03 12:00:00,39.61,39.67,39.54,39.59,28321.0,31.8367,31.8849,31.7804,31.8206,28321.0
2015-09-03 12:30:00,39.6,39.6,39.46,39.53,43579.0,31.8287,31.8287,31.7161,31.7724,43579.0
2015-09-03 13:00:00,39.52,39.52,39.32,39.49,33464.0,31.7644,31.7644,31.6036,31.7403,33464.0
2015-09-03 13:30:00,39.48,39.49,39.34,39.34,39900.0,31.7322,31.7403,31.6197,31.6197,39900.0
2015-09-03 14:00:00,39.34,39.36,39.27,39.33,50099.0,31.6197,31.6358,31.5634,31.6117,50099.0
2015-09-03 14:30:00,39.33,39.46,39.3,39.31,48885.0,31.6117,31.7161,31.5875,31.5956,48885.0
2015-09-03 15:00:00,39.32,39.38,39.27,39.32,76301.0,31.6036,31.6518,31.5634,31.6036,76301.0
2015-09-03 15:30:00,39.31,39.35,39.17,39.25,314616.0,31.5956,31.6277,31.4831,31.5474,314616.0
2015-09-04 09:30:00,38.96,39.09,38.4,38.9,37948.0,31.3143,31.4188,30.8642,31.266,37948.0
2015-09-04 10:00:00,38.89,39.1,38.85,39.1,48045.0,31.258,31.4268,31.2259,31.4268,48045.0
2015-09-04 10:30:00,39.09,39.16,38.9,38.91,45410.0,31.4188,31.475,31.266,31.2741,45410.0
2015-09-04 11:00:00,38.92,38.95,38.86,38.9,53090.0,31.2821,31.3062,31.2339,31.266,53090.0
2015-09-04 11:30:00,38.87,38.89,38.75,38.8,37458.0,31.2419,31.258,31.1455,31.1857,37458.0
2015-09-04 12:00:00,38.79,38.83,38.65,38.66,21159.0,31.1776,31.2098,31.0651,31.0731,21159.0
2015-09-04 12:30:00,38.67,38.82,38.66,38.74,23678.0,31.0812,31.2017,31.0731,31.1374,23678.0
2015-09-04 13:00:00,38.73,38.75,38.61,38.68,32625.0,31.1294,31.1455,31.033,31.0892,32625.0
2015-09-04 13:30:00,38.68,38.7,38.56,38.57,64165.0,31.0892,31.1053,30.9928,31.0008,64165.0
2015-09-04 14:00:00,38.57,38.63,38.5,38.57,53539.0,31.0008,31.049,30.9445,31.0008,53539.0
2015-09-04 14:30:00,38.56,38.71,38.54,38.7,43448.0,30.9928,31.1133,30.9767,31.1053,43448.0
2015-09-04 15:00:00,38.71,38.82,38.65,38.82,54038.0,31.1133,31.2017,31.0651,31.2017,54038.0
2015-09-04 15:30:00,38.83,39.02,38.79,38.83,148479.0,31.2098,31.3625,31.1776,31.2098,148479.0
2015-09-08 09:30:00,39.78,39.78,39.3,39.44,55843.0,31.9733,31.9733,31.5875,31.7001,55843.0
2015-09-08 10:00:00,39.46,39.49,39.32,39.48,40131.0,31.7161,31.7403,31.6036,31.7322,40131.0
2015-09-08 10:30:00,39.47,39.49,39.29,39.36,36340.0,31.7242,31.7403,31.5795,31.6358,36340.0
2015-09-08 11:00:00,39.35,39.41,39.31,39.37,41949.0,31.6277,31.676,31.5956,31.6438,41949.0
2015-09-08 11:30:00,39.37,39.47,39.35,39.41,42513.0,31.6438,31.7242,31.6277,31.676,42513.0
2015-09-08 12:00:00,39.39,39.61,39.38,39.6,34055.0,31.6599,31.8367,31.6518,31.8287,34055.0
2015-09-08 12:30:00,39.61,39.63,39.58,39.58,42054.0,31.8367,31.8528,31.8126,31.8126,42054.0
2015-09-08 13:00:00,39.59,39.6,39.46,39.52,33203.0,31.8206,31.8287,31.7161,31.7644,33203.0
2015-09-08 13:30:00,39.53,39.64,39.48,39.63,39004.0,31.7724,31.8608,31.7322,31.8528,39004.0
2015-09-08 14:00:00,39.63,39.71,39.54,39.71,93647.0,31.8528,31.9171,31.7804,31.9171,93647.0
2015-09-08 14:30:00,39.71,39.91,39.71,39.87,54334.0,31.9171,32.0778,31.9171,32.0457,54334.0
2015-09-08 15:00:00,39.87,39.89,39.73,39.86,51777.0,32.0457,32.0618,31.9332,32.0376,51777.0
2015-09-08 15:30:00,39.86,39.97,39.83,39.9,181872.0,32.0376,32.1261,32.0135,32.0698,181872.0
2015-09-09 09:30:00,40.45,40.53,40.24,40.26,30487.0,32.5119,32.5762,32.3431,32.3592,30487.0
2015-09-09 10:00:00,40.27,40.33,40.03,40.1,45362.0,32.3672,32.4154,32.1743,32.2305,45362.0
2015-09-09 10:30:00,40.1,40.13,39.85,39.91,44118.0,32.2305,32.2547,32.0296,32.0778,44118.0
2015-09-09 11:00:00,39.91,40.07,39.9,39.94,37715.0,32.0778,32.2064,32.0698,32.1019,37715.0
2015-09-09 11:30:00,39.95,40.0,39.89,39.92,39542.0,32.11,32.1502,32.0618,32.0859,39542.0
2015-09-09 12:00:00,39.93,40.13,39.91,40.06,75526.0,32.0939,32.2547,32.0778,32.1984,75526.0
2015-09-09 12:30:00,40.06,40.12,39.97,40.0,33827.0,32.1984,32.2466,32.1261,32.1502,33827.0
2015-09-09 13:00:00,40.0,40.04,39.94,39.96,58863.0,32.1502,32.1823,32.1019,32.118,58863.0
2015-09-09 13:30:00,39.96,39.97,39.67,39.67,96956.0,32.118,32.1261,31.8849,31.8849,96956.0
2015-09-09 14:00:00,39.68,39.76,39.64,39.68,52967.0,31.893,31.9573,31.8608,31.893,52967.0
2015-09-09 14:30:00,39.69,39.75,39.62,39.7,33879.0,31.901,31.9492,31.8447,31.909,33879.0
2015-09-09 15:00:00,39.7,39.82,39.62,39.68,60177.0,31.909,32.0055,31.8447,31.893,60177.0
2015-09-09 15:30:00,39.68,39.68,39.34,39.4,145060.0,31.893,31.893,31.6197,31.6679,145060.0
2015-09-10 09:30:00,39.41,39.65,39.32,39.55,36803.0,31.676,31.8689,31.6036,31.7885,36803.0
2015-09-10 10:00:00,39.57,39.85,39.5,39.85,70097.0,31.8046,32.0296,31.7483,32.0296,70097.0
2015-09-10 10:30:00,39.86,40.33,39.83,40.23,66776.0,32.0376,32.4154,32.0135,32.335,66776.0
2015-09-10 11:00:00,40.23,40.23,39.89,39.99,30300.0,32.335,32.335,32.0618,32.1421,30300.0
2015-09-10 11:30:00,40.0,40.18,39.94,40.14,84336.0,32.1502,32.2949,32.1019,32.2627,84336.0
2015-09-10 12:00:00,40.14,40.15,39.92,39.94,76893.0,32.2627,32.2707,32.0859,32.1019,76893.0
2015-09-10 12:30:00,39.94,39.99,39.89,39.95,28542.0,32.1019,32.1421,32.0618,32.11,28542.0
2015-09-10 13:00:00,39.95,40.0,39.86,40.0,46400.0,32.11,32.1502,32.0376,32.1502,46400.0
2015-09-10 13:30:00,39.99,40.09,39.99,40.04,48333.0,32.1421,32.2225,32.1421,32.1823,48333.0
2015-09-10 14:00:00,40.05,40.08,39.89,39.92,38574.0,32.1904,32.2145,32.0618,32.0859,38574.0
2015-09-10 14:30:00,39.93,39.95,39.81,39.81,37993.0,32.0939,32.11,31.9975,31.9975,37993.0
2015-09-10 15:00:00,39.81,39.88,39.76,39.82,109183.0,31.9975,32.0537,31.9573,32.0055,109183.0
2015-09-10 15:30:00,39.82,39.85,39.73,39.85,152503.0,32.0055,32.0296,31.9332,32.0296,152503.0
2015-09-11 09:30:00,39.7,39.96,39.49,39.5,54110.0,31.909,32.118,31.7403,31.7483,54110.0
2015-09-11 10:00:00,39.51,39.51,39.37,39.41,79625.0,31.7563,31.7563,31.6438,31.676,79625.0
2015-09-11 10:30:00,39.41,39.43,39.33,39.36,47578.0,31.676,31.692,31.6117,31.6358,47578.0
2015-09-11 11:00:00,39.37,39.53,39.36,39.53,105969.0,31.6438,31.7724,31.6358,31.7724,105969.0
2015-09-11 11:30:00,39.54,39.85,39.54,39.77,74582.0,31.7804,32.0296,31.7804,31.9653,74582.0
2015-09-11 12:00:00,39.76,39.96,39.76,39.78,46364.0,31.9573,32.118,31.9573,31.9733,46364.0
2015-09-11 12:30:00,39.79,39.88,39.75,39.86,39716.0,31.9814,32.0537,31.9492,32.0376,39716.0
2015-09-11 13:00:00,39.86,39.86,39.6,39.62,66258.0,32.0376,32.0376,31.8287,31.8447,66258.0
2015-09-11 13:30:00,39.61,39.63,39.5,39.59,68039.0,31.8367,31.8528,31.7483,31.8206,68039.0
2015-09-11 14:00:00,39.59,39.64,39.53,39.62,41776.0,31.8206,31.8608,31.7724,31.8447,41776.0
2015-09-11 14:30:00,39.63,39.72,39.62,39.63,44756.0,31.8528,31.9251,31.8447,31.8528,44756.0
2015-09-11 15:00:00,39.64,39.71,39.63,39.66,73528.0,31.8608,31.9171,31.8528,31.8769,73528.0
2015-09-11 15:30:00,39.66,39.83,39.61,39.82,181440.0,31.8769,32.0135,31.8367,32.0055,181440.0
2015-09-14 09:30:00,39.89,40.02,39.62,39.73,102409.0,32.0618,32.1662,31.8447,31.9332,102409.0
2015-09-14 10:00:00,39.76,40.09,39.76,39.99,41464.0,31.9573,32.2225,31.9573,32.1421,41464.0
2015-09-14 10:30:00,39.99,40.23,39.99,40.13,87347.0,32.1421,32.335,32.1421,32.2547,87347.0
2015-09-14 11:00:00,40.14,40.2,39.87,39.87,44418.0,32.2627,32.3109,32.0457,32.0457,44418.0
2015-09-14 11:30:00,39.87,39.93,39.79,39.89,62196.0,32.0457,32.0939,31.9814,32.0618,62196.0
2015-09-14 12:00:00,39.89,39.9,39.75,39.86,34227.0,32.0618,32.0698,31.9492,32.0376,34227.0
2015-09-14 12:30:00,39.85,39.99,39.84,39.95,16405.0,32.0296,32.1421,32.0216,32.11,16405.0
2015-09-14 13:00:00,39.95,39.95,39.78,39.78,24020.0,32.11,32.11,31.9733,31.9733,24020.0
2015-09-14 13:30:00,39.79,39.95,39.77,39.89,22790.0,31.9814,32.11,31.9653,32.0618,22790.0
2015-09-14 14:00:00,39.87,39.9,39.75,39.79,29959.0,32.0457,32.0698,31.9492,31.9814,29959.0
2015-09-14 14:30:00,39.79,39.88,39.76,39.85,31463.0,31.9814,32.0537,31.9573,32.0296,31463.0
2015-09-14 15:00:00,39.83,39.87,39.77,39.81,33672.0,32.0135,32.0457,31.9653,31.9975,33672.0
2015-09-14 15:30:00,39.81,39.93,39.78,39.92,112220.0,31.9975,32.0939,31.9733,32.0859,112220.0
2015-09-15 09:30:00,40.1,40.16,39.93,40.16,43520.0,32.2305,32.2788,32.0939,32.2788,43520.0
2015-09-15 10:00:00,40.16,40.16,39.97,40.02,151407.0,32.2788,32.2788,32.1261,32.1662,151407.0
2015-09-15 10:30:00,40.02,40.13,39.99,40.07,170112.0,32.1662,32.2547,32.1421,32.2064,170112.0
2015-09-15 11:00:00,40.07,40.17,40.0,40.16,48571.0,32.2064,32.2868,32.1502,32.2788,48571.0
2015-09-15 11:30:00,40.16,40.21,40.09,40.16,17700.0,32.2788,32.319,32.2225,32.2788,17700.0
2015-09-15 12:00:00,40.17,40.23,40.13,40.2,19019.0,32.2868,32.335,32.2547,32.3109,19019.0
2015-09-15 12:30:00,40.19,40.19,40.08,40.1,13704.0,32.3029,32.3029,32.2145,32.2305,13704.0
2015-09-15 13:00:00,40.09,40.25,40.07,40.22,17470.0,32.2225,32.3511,32.2064,32.327,17470.0
2015-09-15 13:30:00,40.22,40.3,40.13,40.15,20576.0,32.327,32.3913,32.2547,32.2707,20576.0
2015-09-15 14:00:00,40.15,40.27,40.12,40.18,32483.0,32.2707,32.3672,32.2466,32.2949,32483.0
2015-09-15 14:30:00,40.18,40.34,40.15,40.34,54448.0,32.2949,32.4235,32.2707,32.4235,54448.0
2015-09-15 15:00:00,40.35,40.46,40.33,40.34,99650.0,32.4315,32.5199,32.4154,32.4235,99650.0
2015-09-15 15:30:00,40.35,40.35,40.19,40.27,167059.0,32.4315,32.4315,32.3029,32.3672,167059.0
2015-09-16 09:30:00,40.33,40.42,40.1,40.15,62272.0,32.4154,32.4878,32.2305,32.2707,62272.0
2015-09-16 10:00:00,40.13,40.32,40.07,40.13,64025.0,32.2547,32.4074,32.2064,32.2547,64025.0
2015-09-16 10:30:00,40.13,40.15,40.0,40.13,45457.0,32.2547,32.2707,32.1502,32.2547,45457.0
2015-09-16 11:00:00,40.13,40.46,40.12,40.39,35961.0,32.2547,32.5199,32.2466,32.4636,35961.0
2015-09-16 11:30:00,40.41,40.46,40.35,40.46,36577.0,32.4797,32.5199,32.4315,32.5199,36577.0
2015-09-16 12:00:00,40.49,40.59,40.47,40.58,26972.0,32.544,32.6244,32.5279,32.6164,26972.0
2015-09-16 12:30:00,40.59,40.62,40.45,40.47,27814.0,32.6244,32.6485,32.5119,32.5279,27814.0
2015-09-16 13:00:00,40.46,40.47,40.38,40.44,28280.0,32.5199,32.5279,32.4556,32.5038,28280.0
2015-09-16 13:30:00,40.43,40.63,40.43,40.63,61025.0,32.4958,32.6565,32.4958,32.6565,61025.0
2015-09-16 14:00:00,40.63,40.63,40.45,40.5,48096.0,32.6565,32.6565,32.5119,32.5521,48096.0
2015-09-16 14:30:00,40.51,40.59,40.45,40.57,52741.0,32.5601,32.6244,32.5119,32.6083,52741.0
2015-09-16 15:00:00,40.57,40.61,40.52,40.57,61235.0,32.6083,32.6405,32.5681,32.6083,61235.0
2015-09-16 15:30:00,40.57,40.66,40.55,40.62,125358.0,32.6083,32.6807,32.5922,32.6485,125358.0
2015-09-17 09:30:00,40.55,40.74,40.5,40.73,24315.0,32.5922,32.745,32.5521,32.7369,24315.0
2015-09-17 10:00:00,40.7,40.92,40.64,40.64,30987.0,32.7128,32.8896,32.6646,32.6646,30987.0
2015-09-17 10:30:00,40.64,40.8,40.62,40.71,26968.0,32.6646,32.7932,32.6485,32.7208,26968.0
2015-09-17 11:00:00,40.72,40.92,40.7,40.86,60747.0,32.7289,32.8896,32.7128,32.8414,60747.0
2015-09-17 11:30:00,40.86,40.87,40.65,40.65,54504.0,32.8414,32.8494,32.6726,32.6726,54504.0
2015-09-17 12:00:00,40.65,40.7,40.59,40.64,36129.0,32.6726,32.7128,32.6244,32.6646,36129.0
2015-09-17 12:30:00,40.66,40.76,40.56,40.72,45337.0,32.6807,32.761,32.6003,32.7289,45337.0
2015-09-17 13:00:00,40.7,40.86,40.7,40.8,49078.0,32.7128,32.8414,32.7128,32.7932,49078.0
2015-09-17 13:30:00,40.81,40.81,40.63,40.75,48075.0,32.8012,32.8012,32.6565,32.753,48075.0
2015-09-17 14:00:00,40.69,40.7,39.88,39.97,123844.0,32.7048,32.7128,32.0537,32.1261,123844.0
2015-09-17 14:30:00,39.98,40.21,39.79,40.04,70525.0,32.1341,32.319,31.9814,32.1823,70525.0
2015-09-17 15:00:00,40.04,40.11,39.28,39.44,124095.0,32.1823,32.2386,31.5715,31.7001,124095.0
2015-09-17 15:30:00,39.44,39.61,39.32,39.39,213991.0,31.7001,31.8367,31.6036,31.6599,213991.0
2015-09-18 09:30:00,38.68,39.07,38.36,38.48,163246.0,31.0892,31.4027,30.832,30.9285,163246.0
2015-09-18 10:00:00,38.45,38.67,38.36,38.59,70186.0,30.9044,31.0812,30.832,31.0169,70186.0
2015-09-18 10:30:00,38.56,38.57,38.28,38.4,69739.0,30.9928,31.0008,30.7677,30.8642,69739.0
2015-09-18 11:00:00,38.41,38.55,38.31,38.34,69246.0,30.8722,30.9847,30.7918,30.8159,69246.0
2015-09-18 11:30:00,38.33,38.6,38.33,38.54,51074.0,30.8079,31.0249,30.8079,30.9767,51074.0
2015-09-18 12:00:00,38.53,38.53,38.31,38.4,59145.0,30.9687,30.9687,30.7918,30.8642,59145.0
2015-09-18 12:30:00,38.4,38.41,38.15,38.21,57278.0,30.8642,30.8722,30.6632,30.7115,57278.0
2015-09-18 13:00:00,38.22,38.3,38.09,38.18,50023.0,30.7195,30.7838,30.615,30.6873,50023.0
2015-09-18 13:30:00,38.18,38.3,38.12,38.15,43344.0,30.6873,30.7838,30.6391,30.6632,43344.0
2015-09-18 14:00:00,38.15,38.46,38.12,38.42,62634.0,30.6632,30.9124,30.6391,30.8802,62634.0
2015-09-18 14:30:00,38.41,38.46,38.3,38.39,81541.0,30.8722,30.9124,30.7838,30.8561,81541.0
2015-09-18 15:00:00,38.4,38.45,38.2,38.26,139554.0,30.8642,30.9044,30.7034,30.7516,139554.0
2015-09-18 15:30:00,38.26,38.27,38.15,38.23,342875.0,30.7516,30.7597,30.6632,30.7275,342875.0
2015-09-21 09:30:00,38.53,38.93,38.53,38.74,51156.0,30.9687,31.2902,30.9687,31.1374,51156.0
2015-09-21 10:00:00,38.74,38.99,38.67,38.95,72896.0,31.1374,31.3384,31.0812,31.3062,72896.0
2015-09-21 10:30:00,38.94,39.17,38.94,38.96,59107.0,31.2982,31.4831,31.2982,31.3143,59107.0
2015-09-21 11:00:00,38.97,39.08,38.96,39.0,37715.0,31.3223,31.4107,31.3143,31.3464,37715.0
2015-09-21 11:30:00,39.0,39.0,38.76,38.8,65005.0,31.3464,31.3464,31.1535,31.1857,65005.0
2015-09-21 12:00:00,38.8,38.81,38.62,38.69,50118.0,31.1857,31.1937,31.041,31.0973,50118.0
2015-09-21 12:30:00,38.69,38.73,38.53,38.59,46881.0,31.0973,31.1294,30.9687,31.0169,46881.0
2015-09-21 13:00:00,38.59,38.79,38.57,38.76,42071.0,31.0169,31.1776,31.0008,31.1535,42071.0
2015-09-21 13:30:00,38.75,38.77,38.61,38.62,45819.0,31.1455,31.1616,31.033,31.041,45819.0
2015-09-21 14:00:00,38.61,38.68,38.49,38.51,86427.0,31.033,31.0892,30.9365,30.9526,86427.0
2015-09-21 14:30:00,38.5,38.77,38.48,38.71,61357.0,30.9445,31.1616,30.9285,31.1133,61357.0
2015-09-21 15:00:00,38.71,38.74,38.62,38.66,68568.0,31.1133,31.1374,31.041,31.0731,68568.0
2015-09-21 15:30:00,38.67,38.69,38.53,38.67,146112.0,31.0812,31.0973,30.9687,31.0812,146112.0
2015-09-22 09:30:00,38.11,38.49,38.09,38.39,61054.0,30.6311,30.9365,30.615,30.8561,61054.0
2015-09-22 10:00:00,38.4,38.54,38.25,38.34,35764.0,30.8642,30.9767,30.7436,30.8159,35764.0
2015-09-22 10:30:00,38.33,38.33,38.17,38.28,42921.0,30.8079,30.8079,30.6793,30.7677,42921.0
2015-09-22 11:00:00,38.26,38.29,38.09,38.1,44121.0,30.7516,30.7758,30.615,30.623,44121.0
2015-09-22 11:30:00,38.08,38.18,38.0,38.16,38164.0,30.607,30.6873,30.5427,30.6713,38164.0
2015-09-22 12:00:00,38.17,38.23,38.08,38.17,43947.0,30.6793,30.7275,30.607,30.6793,43947.0
2015-09-22 12:30:00,38.17,38.23,38.06,38.06,36061.0,30.6793,30.7275,30.5909,30.5909,36061.0
2015-09-22 13:00:00,38.06,38.18,38.02,38.02,25986.0,30.5909,30.6873,30.5587,30.5587,25986.0
2015-09-22 13:30:00,38.03,38.25,38.03,38.22,32086.0,30.5668,30.7436,30.5668,30.7195,32086.0
2015-09-22 14:00:00,38.21,38.27,38.16,38.27,42702.0,30.7115,30.7597,30.6713,30.7597,42702.0
2015-09-22 14:30:00,38.26,38.33,38.13,38.23,54316.0,30.7516,30.8079,30.6472,30.7275,54316.0
2015-09-22 15:00:00,38.22,38.27,38.14,38.27,43524.0,30.7195,30.7597,30.6552,30.7597,43524.0
2015-09-22 15:30:00,38.27,38.41,38.26,38.37,102048.0,30.7597,30.8722,30.7516,30.8401,102048.0
2015-09-23 09:30:00,38.35,38.63,38.3,38.58,21138.0,30.824,31.049,30.7838,31.0088,21138.0
2015-09-23 10:00:00,38.59,38.72,38.51,38.72,20350.0,31.0169,31.1214,30.9526,31.1214,20350.0
2015-09-23 10:30:00,38.72,38.76,38.65,38.66,14994.0,31.1214,31.1535,31.0651,31.0731,14994.0
2015-09-23 11:00:00,38.63,38.65,38.34,38.35,13819.0,31.049,31.0651,30.8159,30.824,13819.0
2015-09-23 11:30:00,38.35,38.41,38.27,38.3,35339.0,30.824,30.8722,30.7597,30.7838,35339.0
2015-09-23 12:00:00,38.3,38.33,38.21,38.22,30217.0,30.7838,30.8079,30.7115,30.7195,30217.0
2015-09-23 12:30:00,38.24,38.36,38.21,38.31,10550.0,30.7356,30.832,30.7115,30.7918,10550.0
2015-09-23 13:00:00,38.31,38.36,38.28,38.28,51946.0,30.7918,30.832,30.7677,30.7677,51946.0
2015-09-23 13:30:00,38.29,38.45,38.27,38.45,41300.0,30.7758,30.9044,30.7597,30.9044,41300.0
2015-09-23 14:00:00,38.45,38.58,38.44,38.46,22380.0,30.9044,31.0088,30.8963,30.9124,22380.0
2015-09-23 14:30:00,38.47,38.54,38.29,38.35,42523.0,30.9204,30.9767,30.7758,30.824,42523.0
2015-09-23 15:00:00,38.37,38.42,38.32,38.41,35262.0,30.8401,30.8802,30.7999,30.8722,35262.0
2015-09-23 15:30:00,38.43,38.48,38.39,38.42,76039.0,30.8883,30.9285,30.8561,30.8802,76039.0
2015-09-24 09:30:00,37.97,38.14,37.96,38.07,67096.0,30.5186,30.6552,30.5105,30.5989,67096.0
2015-09-24 10:00:00,38.09,38.19,37.99,38.03,38940.0,30.615,30.6954,30.5346,30.5668,38940.0
2015-09-24 10:30:00,38.05,38.15,37.97,38.13,48831.0,30.5829,30.6632,30.5186,30.6472,48831.0
2015-09-24 11:00:00,38.13,38.26,38.02,38.24,127626.0,30.6472,30.7516,30.5587,30.7356,127626.0
2015-09-24 11:30:00,38.22,38.41,38.17,38.39,39163.0,30.7195,30.8722,30.6793,30.8561,39163.0
2015-09-24 12:00:00,38.39,38.42,38.28,38.32,60948.0,30.8561,30.8802,30.7677,30.7999,60948.0
2015-09-24 12:30:00,38.32,38.41,38.28,38.34,76355.0,30.7999,30.8722,30.7677,30.8159,76355.0
2015-09-24 13:00:00,38.33,38.38,38.25,38.32,116036.0,30.8079,30.8481,30.7436,30.7999,116036.0
2015-09-24 13:30:00,38.32,38.43,38.27,38.37,35720.0,30.7999,30.8883,30.7597,30.8401,35720.0
2015-09-24 14:00:00,38.36,38.46,38.33,38.39,84413.0,30.832,30.9124,30.8079,30.8561,84413.0
2015-09-24 14:30:00,38.4,38.7,38.36,38.56,83396.0,30.8642,31.1053,30.832,30.9928,83396.0
2015-09-24 15:00:00,38.55,38.74,38.44,38.7,117359.0,30.9847,31.1374,30.8963,31.1053,117359.0
2015-09-24 15:30:00,38.7,38.83,38.69,38.77,176408.0,31.1053,31.2098,31.0973,31.1616,176408.0
2015-09-25 09:30:00,39.37,39.46,39.11,39.43,40457.0,31.6438,31.7161,31.4348,31.692,40457.0
2015-09-25 10:00:00,39.37,39.39,39.18,39.22,51348.0,31.6438,31.6599,31.4911,31.5232,51348.0
2015-09-25 10:30:00,39.22,39.43,39.12,39.43,30308.0,31.5232,31.692,31.4429,31.692,30308.0
2015-09-25 11:00:00,39.43,39.46,39.32,39.42,28094.0,31.692,31.7161,31.6036,31.684,28094.0
2015-09-25 11:30:00,39.43,39.45,39.25,39.3,45489.0,31.692,31.7081,31.5474,31.5875,45489.0
2015-09-25 12:00:00,39.3,39.31,39.09,39.22,41438.0,31.5875,31.5956,31.4188,31.5232,41438.0
2015-09-25 12:30:00,39.21,39.29,39.2,39.28,18054.0,31.5152,31.5795,31.5072,31.5715,18054.0
2015-09-25 13:00:00,39.28,39.34,39.26,39.29,56044.0,31.5715,31.6197,31.5554,31.5795,56044.0
2015-09-25 13:30:00,39.28,39.37,39.26,39.33,57025.0,31.5715,31.6438,31.5554,31.6117,57025.0
2015-09-25 14:00:00,39.32,39.35,38.94,38.97,41990.0,31.6036,31.6277,31.2982,31.3223,41990.0
2015-09-25 14:30:00,38.95,39.02,38.74,38.95,52076.0,31.3062,31.3625,31.1374,31.3062,52076.0
2015-09-25 15:00:00,38.92,38.95,38.65,38.77,68741.0,31.2821,31.3062,31.0651,31.1616,68741.0
2015-09-25 15:30:00,38.75,38.83,38.72,38.72,168944.0,31.1455,31.2098,31.1214,31.1214,168944.0
2015-09-28 09:30:00,38.45,38.57,38.07,38.11,34656.0,30.9044,31.0008,30.5989,30.6311,34656.0
2015-09-28 10:00:00,38.1,38.17,38.0,38.16,41865.0,30.623,30.6793,30.5427,30.6713,41865.0
2015-09-28 10:30:00,38.15,38.15,37.95,38.06,52593.0,30.6632,30.6632,30.5025,30.5909,52593.0
2015-09-28 11:00:00,38.07,38.26,38.01,38.11,50595.0,30.5989,30.7516,30.5507,30.6311,50595.0
2015-09-28 11:30:00,38.14,38.19,37.93,38.03,39997.0,30.6552,30.6954,30.4864,30.5668,39997.0
2015-09-28 12:00:00,38.02,38.03,37.84,37.94,38031.0,30.5587,30.5668,30.4141,30.4944,38031.0
2015-09-28 12:30:00,37.92,37.94,37.77,37.77,30499.0,30.4784,30.4944,30.3578,30.3578,30499.0
2015-09-28 13:00:00,37.79,37.84,37.64,37.67,44075.0,30.3739,30.4141,30.2533,30.2774,44075.0
2015-09-28 13:30:00,37.67,37.79,37.66,37.71,34109.0,30.2774,30.3739,30.2694,30.3096,34109.0
2015-09-28 14:00:00,37.71,37.72,37.55,37.63,31755.0,30.3096,30.3176,30.181,30.2453,31755.0
2015-09-28 14:30:00,37.63,37.77,37.52,37.58,33900.0,30.2453,30.3578,30.1569,30.2051,33900.0
2015-09-28 15:00:00,37.57,37.62,37.51,37.58,34460.0,30.1971,30.2372,30.1488,30.2051,34460.0
2015-09-28 15:30:00,37.58,37.84,37.58,37.67,202520.0,30.2051,30.4141,30.2051,30.2774,202520.0
2015-09-29 09:30:00,37.71,37.71,37.4,37.66,81675.0,30.3096,30.3096,30.0604,30.2694,81675.0
2015-09-29 10:00:00,37.7,37.73,37.5,37.65,58441.0,30.3015,30.3257,30.1408,30.2614,58441.0
2015-09-29 10:30:00,37.69,37.74,37.51,37.64,31380.0,30.2935,30.3337,30.1488,30.2533,31380.0
2015-09-29 11:00:00,37.66,37.75,37.46,37.58,35616.0,30.2694,30.3417,30.1086,30.2051,35616.0
2015-09-29 11:30:00,37.58,37.74,37.51,37.68,38868.0,30.2051,30.3337,30.1488,30.2855,38868.0
2015-09-29 12:00:00,37.66,37.7,37.48,37.62,59207.0,30.2694,30.3015,30.1247,30.2372,59207.0
2015-09-29 12:30:00,37.61,37.66,37.42,37.42,32499.0,30.2292,30.2694,30.0765,30.0765,32499.0
2015-09-29 13:00:00,37.42,37.53,37.42,37.47,56677.0,30.0765,30.1649,30.0765,30.1167,56677.0
2015-09-29 13:30:00,37.47,37.57,37.44,37.55,83547.0,30.1167,30.1971,30.0926,30.181,83547.0
2015-09-29 14:00:00,37.55,37.56,37.4,37.55,65055.0,30.181,30.189,30.0604,30.181,65055.0
2015-09-29 14:30:00,37.54,37.59,37.49,37.54,37656.0,30.1729,30.2131,30.1328,30.1729,37656.0
2015-09-29 15:00:00,37.54,37.56,37.29,37.3,59317.0,30.1729,30.189,29.972,29.98,59317.0
2015-09-29 15:30:00,37.3,37.61,37.29,37.59,174497.0,29.98,30.2292,29.972,30.2131,174497.0
2015-09-30 09:30:00,37.97,38.16,37.93,37.98,40057.0,30.5186,30.6713,30.4864,30.5266,40057.0
2015-09-30 10:00:00,38.0,38.17,37.98,38.11,52128.0,30.5427,30.6793,30.5266,30.6311,52128.0
2015-09-30 10:30:00,38.11,38.28,38.07,38.26,43184.0,30.6311,30.7677,30.5989,30.7516,43184.0
2015-09-30 11:00:00,38.25,38.34,38.17,38.3,45455.0,30.7436,30.8159,30.6793,30.7838,45455.0
2015-09-30 11:30:00,38.3,38.31,38.08,38.13,25730.0,30.7838,30.7918,30.607,30.6472,25730.0
2015-09-30 12:00:00,38.15,38.15,38.01,38.06,27573.0,30.6632,30.6632,30.5507,30.5909,27573.0
2015-09-30 12:30:00,38.06,38.15,37.93,37.98,23699.0,30.5909,30.6632,30.4864,30.5266,23699.0
2015-09-30 13:00:00,37.98,38.19,37.98,38.09,13168.0,30.5266,30.6954,30.5266,30.615,13168.0
2015-09-30 13:30:00,38.09,38.13,37.97,38.09,18225.0,30.615,30.6472,30.5186,30.615,18225.0
2015-09-30 14:00:00,38.1,38.2,38.08,38.2,30912.0,30.623,30.7034,30.607,30.7034,30912.0
2015-09-30 14:30:00,38.21,38.25,38.08,38.25,29461.0,30.7115,30.7436,30.607,30.7436,29461.0
2015-09-30 15:00:00,38.24,38.27,38.14,38.19,81033.0,30.7356,30.7597,30.6552,30.6954,81033.0
2015-09-30 15:30:00,38.19,38.46,38.18,38.42,237912.0,30.6954,30.9124,30.6873,30.8802,237912.0
2015-10-01 09:30:00,38.38,38.47,38.16,38.21,16087.0,30.8481,30.9204,30.6713,30.7115,16087.0
2015-10-01 10:00:00,38.16,38.5,38.09,38.47,38073.0,30.6713,30.9445,30.615,30.9204,38073.0
2015-10-01 10:30:00,38.5,38.57,38.36,38.37,62359.0,30.9445,31.0008,30.832,30.8401,62359.0
2015-10-01 11:00:00,38.37,38.48,38.29,38.3,43087.0,30.8401,30.9285,30.7758,30.7838,43087.0
2015-10-01 11:30:00,38.31,38.35,37.97,38.06,43754.0,30.7918,30.824,30.5186,30.5909,43754.0
2015-10-01 12:00:00,38.06,38.11,37.92,38.09,27861.0,30.5909,30.6311,30.4784,30.615,27861.0
2015-10-01 12:30:00,38.08,38.19,38.06,38.08,26468.0,30.607,30.6954,30.5909,30.607,26468.0
2015-10-01 13:00:00,38.08,38.12,37.93,38.07,21576.0,30.607,30.6391,30.4864,30.5989,21576.0
2015-10-01 13:30:00,38.12,38.28,38.06,38.25,25060.0,30.6391,30.7677,30.5909,30.7436,25060.0
2015-10-01 14:00:00,38.25,38.42,38.22,38.33,28728.0,30.7436,30.8802,30.7195,30.8079,28728.0
2015-10-01 14:30:00,38.35,38.47,38.33,38.44,33730.0,30.824,30.9204,30.8079,30.8963,33730.0
2015-10-01 15:00:00,38.45,38.53,38.35,38.35,33730.0,30.9044,30.9687,30.824,30.824,33730.0
2015-10-01 15:30:00,38.35,38.57,38.24,38.52,113007.0,30.824,31.0008,30.7356,30.9606,113007.0
2015-10-02 09:30:00,37.64,37.92,36.67,36.77,141897.0,30.2533,30.4784,29.4737,29.554,141897.0
2015-10-02 10:00:00,36.77,36.79,36.4,36.54,82858.0,29.554,29.5701,29.2567,29.3692,82858.0
2015-10-02 10:30:00,36.53,36.76,36.48,36.76,90425.0,29.3611,29.546,29.321,29.546,90425.0
2015-10-02 11:00:00,36.77,36.85,36.54,36.66,47084.0,29.554,29.6183,29.3692,29.4656,47084.0
2015-10-02 11:30:00,36.67,36.76,36.53,36.62,90444.0,29.4737,29.546,29.3611,29.4335,90444.0
2015-10-02 12:00:00,36.62,36.71,36.56,36.63,127816.0,29.4335,29.5058,29.3853,29.4415,127816.0
2015-10-02 12:30:00,36.64,36.86,36.62,36.86,160308.0,29.4496,29.6264,29.4335,29.6264,160308.0
2015-10-02 13:00:00,36.87,37.01,36.82,36.98,44431.0,29.6344,29.7469,29.5942,29.7228,44431.0
2015-10-02 13:30:00,36.98,37.12,36.82,37.02,63767.0,29.7228,29.8354,29.5942,29.755,63767.0
2015-10-02 14:00:00,37.02,37.28,37.01,37.23,52397.0,29.755,29.964,29.7469,29.9238,52397.0
2015-10-02 14:30:00,37.24,37.3,37.11,37.11,61010.0,29.9318,29.98,29.8273,29.8273,61010.0
2015-10-02 15:00:00,37.12,37.33,37.11,37.28,100068.0,29.8354,30.0042,29.8273,29.964,100068.0
2015-10-02 15:30:00,37.28,37.54,37.25,37.53,370543.0,29.964,30.1729,29.9399,30.1649,370543.0
2015-10-05 09:30:00,37.54,38.2,37.53,38.16,91060.0,30.1729,30.7034,30.1649,30.6713,91060.0
2015-10-05 10:00:00,38.16,38.29,37.98,38.26,45833.0,30.6713,30.7758,30.5266,30.7516,45833.0
2015-10-05 10:30:00,38.27,38.29,38.11,38.17,31445.0,30.7597,30.7758,30.6311,30.6793,31445.0
2015-10-05 11:00:00,38.18,38.48,38.18,38.4,47748.0,30.6873,30.9285,30.6873,30.8642,47748.0
2015-10-05 11:30:00,38.39,38.39,38.12,38.23,57798.0,30.8561,30.8561,30.6391,30.7275,57798.0
2015-10-05 12:00:00,38.23,38.3,38.05,38.08,72588.0,30.7275,30.7838,30.5829,30.607,72588.0
2015-10-05 12:30:00,38.08,38.16,38.02,38.11,61687.0,30.607,30.6713,30.5587,30.6311,61687.0
2015-10-05 13:00:00,38.12,38.28,38.09,38.22,54125.0,30.6391,30.7677,30.615,30.7195,54125.0
2015-10-05 13:30:00,38.21,38.27,38.09,38.23,49069.0,30.7115,30.7597,30.615,30.7275,49069.0
2015-10-05 14:00:00,38.23,38.33,38.2,38.28,53846.0,30.7275,30.8079,30.7034,30.7677,53846.0
2015-10-05 14:30:00,38.28,38.33,38.2,38.26,49610.0,30.7677,30.8079,30.7034,30.7516,49610.0
2015-10-05 15:00:00,38.24,38.28,38.14,38.21,57467.0,30.7356,30.7677,30.6552,30.7115,57467.0
2015-10-05 15:30:00,38.21,38.33,38.21,38.28,142298.0,30.7115,30.8079,30.7115,30.7677,142298.0
2015-10-06 09:30:00,38.14,38.14,37.74,37.78,95681.0,30.6552,30.6552,30.3337,30.3658,95681.0
2015-10-06 10:00:00,37.81,37.82,37.62,37.65,75904.0,30.39,30.398,30.2372,30.2614,75904.0
2015-10-06 10:30:00,37.66,37.9,37.61,37.78,83616.0,30.2694,30.4623,30.2292,30.3658,83616.0
2015-10-06 11:00:00,37.78,38.07,37.78,37.95,55910.0,30.3658,30.5989,30.3658,30.5025,55910.0
2015-10-06 11:30:00,37.96,37.96,37.73,37.74,67260.0,30.5105,30.5105,30.3257,30.3337,67260.0
2015-10-06 12:00:00,37.77,37.81,37.57,37.57,45869.0,30.3578,30.39,30.1971,30.1971,45869.0
2015-10-06 12:30:00,37.58,37.66,37.48,37.66,41460.0,30.2051,30.2694,30.1247,30.2694,41460.0
2015-10-06 13:00:00,37.66,37.72,37.6,37.7,54863.0,30.2694,30.3176,30.2212,30.3015,54863.0
2015-10-06 13:30:00,37.69,37.72,37.61,37.68,83224.0,30.2935,30.3176,30.2292,30.2855,83224.0
2015-10-06 14:00:00,37.68,37.76,37.62,37.75,41086.0,30.2855,30.3498,30.2372,30.3417,41086.0
2015-10-06 14:30:00,37.75,37.79,37.64,37.68,60809.0,30.3417,30.3739,30.2533,30.2855,60809.0
2015-10-06 15:00:00,37.68,37.81,37.65,37.79,68765.0,30.2855,30.39,30.2614,30.3739,68765.0
2015-10-06 15:30:00,37.77,37.8,37.71,37.77,185598.0,30.3578,30.3819,30.3096,30.3578,185598.0
2015-10-07 09:30:00,38.24,38.5,37.97,38.28,47053.0,30.7356,30.9445,30.5186,30.7677,47053.0
2015-10-07 10:00:00,38.31,38.52,38.22,38.5,63254.0,30.7918,30.9606,30.7195,30.9445,63254.0
2015-10-07 10:30:00,38.47,38.47,38.24,38.36,76096.0,30.9204,30.9204,30.7356,30.832,76096.0
2015-10-07 11:00:00,38.36,38.39,38.05,38.18,60313.0,30.832,30.8561,30.5829,30.6873,60313.0
2015-10-07 11:30:00,38.18,38.45,38.11,38.41,53057.0,30.6873,30.9044,30.6311,30.8722,53057.0
2015-10-07 12:00:00,38.42,38.43,38.24,38.29,37139.0,30.8802,30.8883,30.7356,30.7758,37139.0
2015-10-07 12:30:00,38.3,38.38,38.27,38.31,30975.0,30.7838,30.8481,30.7597,30.7918,30975.0
2015-10-07 13:00:00,38.3,38.47,38.24,38.43,26960.0,30.7838,30.9204,30.7356,30.8883,26960.0
2015-10-07 13:30:00,38.43,38.73,38.43,38.64,43334.0,30.8883,31.1294,30.8883,31.0571,43334.0
2015-10-07 14:00:00,38.64,38.72,38.55,38.61,47110.0,31.0571,31.1214,30.9847,31.033,47110.0
2015-10-07 14:30:00,38.62,38.68,38.55,38.59,47300.0,31.041,31.0892,30.9847,31.0169,47300.0
2015-10-07 15:00:00,38.57,38.65,38.55,38.57,58066.0,31.0008,31.0651,30.9847,31.0008,58066.0
2015-10-07 15:30:00,38.58,38.81,38.56,38.81,162242.0,31.0088,31.1937,30.9928,31.1937,162242.0
2015-10-08 09:30:00,38.6,38.79,38.45,38.53,24008.0,31.0249,31.1776,30.9044,30.9687,24008.0
2015-10-08 10:00:00,38.56,38.6,38.44,38.58,31955.0,30.9928,31.0249,30.8963,31.0088,31955.0
2015-10-08 10:30:00,38.58,38.81,38.58,38.74,96718.0,31.0088,31.1937,31.0088,31.1374,96718.0
2015-10-08 11:00:00,38.73,38.84,38.65,38.84,62021.0,31.1294,31.2178,31.0651,31.2178,62021.0
2015-10-08 11:30:00,38.84,39.03,38.84,39.01,94790.0,31.2178,31.3705,31.2178,31.3545,94790.0
2015-10-08 12:00:00,39.0,39.0,38.8,38.8,37226.0,31.3464,31.3464,31.1857,31.1857,37226.0
2015-10-08 12:30:00,38.78,38.82,38.65,38.75,39373.0,31.1696,31.2017,31.0651,31.1455,39373.0
2015-10-08 13:00:00,38.74,38.87,38.69,38.87,37853.0,31.1374,31.2419,31.0973,31.2419,37853.0
2015-10-08 13:30:00,38.86,39.0,38.86,38.97,40491.0,31.2339,31.3464,31.2339,31.3223,40491.0
2015-10-08 14:00:00,38.98,39.05,38.59,38.75,80486.0,31.3303,31.3866,31.0169,31.1455,80486.0
2015-10-08 14:30:00,38.76,39.21,38.76,39.18,128026.0,31.1535,31.5152,31.1535,31.4911,128026.0
2015-10-08 15:00:00,39.17,39.21,39.08,39.11,110916.0,31.4831,31.5152,31.4107,31.4348,110916.0
2015-10-08 15:30:00,39.12,39.18,39.02,39.09,239468.0,31.4429,31.4911,31.3625,31.4188,239468.0
2015-10-09 09:30:00,39.16,39.35,39.01,39.33,56314.0,31.475,31.6277,31.3545,31.6117,56314.0
2015-10-09 10:00:00,39.34,39.34,39.02,39.09,123538.0,31.6197,31.6197,31.3625,31.4188,123538.0
2015-10-09 10:30:00,39.07,39.21,39.04,39.16,50497.0,31.4027,31.5152,31.3786,31.475,50497.0
2015-10-09 11:00:00,39.16,39.19,39.01,39.15,33082.0,31.475,31.4991,31.3545,31.467,33082.0
2015-10-09 11:30:00,39.15,39.15,38.98,39.0,69029.0,31.467,31.467,31.3303,31.3464,69029.0
2015-10-09 12:00:00,39.0,39.06,38.79,38.83,24510.0,31.3464,31.3946,31.1776,31.2098,24510.0
2015-10-09 12:30:00,38.83,38.83,38.71,38.77,19270.0,31.2098,31.2098,31.1133,31.1616,19270.0
2015-10-09 13:00:00,38.76,38.83,38.68,38.74,28260.0,31.1535,31.2098,31.0892,31.1374,28260.0
2015-10-09 13:30:00,38.74,38.82,38.67,38.79,26964.0,31.1374,31.2017,31.0812,31.1776,26964.0
2015-10-09 14:00:00,38.8,38.82,38.67,38.75,31543.0,31.1857,31.2017,31.0812,31.1455,31543.0
2015-10-09 14:30:00,38.74,38.75,38.64,38.72,32154.0,31.1374,31.1455,31.0571,31.1214,32154.0
2015-10-09 15:00:00,38.73,38.74,38.6,38.61,48931.0,31.1294,31.1374,31.0249,31.033,48931.0
2015-10-09 15:30:00,38.61,38.82,38.61,38.79,118317.0,31.033,31.2017,31.033,31.1776,118317.0
2015-10-12 09:30:00,38.61,39.01,38.39,39.0,24917.0,31.033,31.3545,30.8561,31.3464,24917.0
2015-10-12 10:00:00,39.0,39.08,38.9,38.97,47065.0,31.3464,31.4107,31.266,31.3223,47065.0
2015-10-12 10:30:00,38.99,39.08,38.85,38.86,32207.0,31.3384,31.4107,31.2259,31.2339,32207.0
2015-10-12 11:00:00,38.86,39.09,38.84,39.06,31860.0,31.2339,31.4188,31.2178,31.3946,31860.0
2015-10-12 11:30:00,39.07,39.12,38.96,39.07,34774.0,31.4027,31.4429,31.3143,31.4027,34774.0
2015-10-12 12:00:00,39.07,39.08,38.97,39.02,23978.0,31.4027,31.4107,31.3223,31.3625,23978.0
2015-10-12 12:30:00,39.01,39.01,38.87,38.98,15201.0,31.3545,31.3545,31.2419,31.3303,15201.0
2015-10-12 13:00:00,38.97,38.98,38.89,38.98,18050.0,31.3223,31.3303,31.258,31.3303,18050.0
2015-10-12 13:30:00,38.98,39.0,38.93,38.95,25122.0,31.3303,31.3464,31.2902,31.3062,25122.0
2015-10-12 14:00:00,38.94,39.06,38.94,39.04,31577.0,31.2982,31.3946,31.2982,31.3786,31577.0
2015-10-12 14:30:00,39.03,39.16,39.02,39.11,28640.0,31.3705,31.475,31.3625,31.4348,28640.0
2015-10-12 15:00:00,39.11,39.2,39.08,39.15,90478.0,31.4348,31.5072,31.4107,31.467,90478.0
2015-10-12 15:30:00,39.15,39.15,39.04,39.13,85040.0,31.467,31.467,31.3786,31.4509,85040.0
2015-10-13 09:30:00,38.99,39.2,38.91,39.03,37030.0,31.3384,31.5072,31.2741,31.3705,37030.0
2015-10-13 10:00:00,39.04,39.37,39.04,39.24,53603.0,31.3786,31.6438,31.3786,31.5393,53603.0
2015-10-13 10:30:00,39.26,39.35,39.18,39.34,64627.0,31.5554,31.6277,31.4911,31.6197,64627.0
2015-10-13 11:00:00,39.33,39.4,39.26,39.26,38770.0,31.6117,31.6679,31.5554,31.5554,38770.0
2015-10-13 11:30:00,39.25,39.28,39.18,39.23,37492.0,31.5474,31.5715,31.4911,31.5313,37492.0
2015-10-13 12:00:00,39.23,39.23,39.07,39.08,30097.0,31.5313,31.5313,31.4027,31.4107,30097.0
2015-10-13 12:30:00,39.08,39.12,38.94,38.94,26731.0,31.4107,31.4429,31.2982,31.2982,26731.0
2015-10-13 13:00:00,38.94,39.03,38.88,39.03,59386.0,31.2982,31.3705,31.25,31.3705,59386.0
2015-10-13 13:30:00,39.03,39.1,38.95,39.01,31650.0,31.3705,31.4268,31.3062,31.3545,31650.0
2015-10-13 14:00:00,39.01,39.07,38.98,39.0,42808.0,31.3545,31.4027,31.3303,31.3464,42808.0
2015-10-13 14:30:00,38.99,39.1,38.97,39.09,39029.0,31.3384,31.4268,31.3223,31.4188,39029.0
2015-10-13 15:00:00,39.09,39.09,38.92,38.96,46414.0,31.4188,31.4188,31.2821,31.3143,46414.0
2015-10-13 15:30:00,38.97,38.98,38.78,38.82,155653.0,31.3223,31.3303,31.1696,31.2017,155653.0
2015-10-14 09:30:00,38.52,38.69,38.02,38.69,44478.0,30.9606,31.0973,30.5587,31.0973,44478.0
2015-10-14 10:00:00,38.67,38.67,38.28,38.34,81205.0,31.0812,31.0812,30.7677,30.8159,81205.0
2015-10-14 10:30:00,38.33,38.33,38.13,38.25,53109.0,30.8079,30.8079,30.6472,30.7436,53109.0
2015-10-14 11:00:00,38.25,38.31,38.11,38.17,33155.0,30.7436,30.7918,30.6311,30.6793,33155.0
2015-10-14 11:30:00,38.15,38.34,38.15,38.27,21410.0,30.6632,30.8159,30.6632,30.7597,21410.0
2015-10-14 12:00:00,38.27,38.28,38.14,38.17,22796.0,30.7597,30.7677,30.6552,30.6793,22796.0
2015-10-14 12:30:00,38.16,38.45,38.16,38.35,32986.0,30.6713,30.9044,30.6713,30.824,32986.0
2015-10-14 13:00:00,38.36,38.39,38.26,38.33,24668.0,30.832,30.8561,30.7516,30.8079,24668.0
2015-10-14 13:30:00,38.33,38.4,38.18,38.19,16089.0,30.8079,30.8642,30.6873,30.6954,16089.0
2015-10-14 14:00:00,38.2,38.27,38.04,38.04,30910.0,30.7034,30.7597,30.5748,30.5748,30910.0
2015-10-14 14:30:00,38.04,38.05,37.79,37.88,53411.0,30.5748,30.5829,30.3739,30.4462,53411.0
2015-10-14 15:00:00,37.89,37.95,37.84,37.92,50648.0,30.4543,30.5025,30.4141,30.4784,50648.0
2015-10-14 15:30:00,37.93,38.02,37.93,37.98,80913.0,30.4864,30.5587,30.4864,30.5266,80913.0
2015-10-15 09:30:00,38.27,38.44,38.0,38.33,44726.0,30.7597,30.8963,30.5427,30.8079,44726.0
2015-10-15 10:00:00,38.36,38.52,38.26,38.38,35492.0,30.832,30.9606,30.7516,30.8481,35492.0
2015-10-15 10:30:00,38.35,38.53,38.31,38.42,23545.0,30.824,30.9687,30.7918,30.8802,23545.0
2015-10-15 11:00:00,38.41,38.48,38.29,38.29,28369.0,30.8722,30.9285,30.7758,30.7758,28369.0
2015-10-15 11:30:00,38.31,38.32,38.01,38.06,19225.0,30.7918,30.7999,30.5507,30.5909,19225.0
2015-10-15 12:00:00,38.07,38.29,38.07,38.23,19053.0,30.5989,30.7758,30.5989,30.7275,19053.0
2015-10-15 12:30:00,38.24,38.24,38.1,38.12,29248.0,30.7356,30.7356,30.623,30.6391,29248.0
2015-10-15 13:00:00,38.12,38.2,38.08,38.18,61285.0,30.6391,30.7034,30.607,30.6873,61285.0
2015-10-15 13:30:00,38.19,38.33,38.09,38.28,27285.0,30.6954,30.8079,30.615,30.7677,27285.0
2015-10-15 14:00:00,38.3,38.39,38.24,38.39,44121.0,30.7838,30.8561,30.7356,30.8561,44121.0
2015-10-15 14:30:00,38.39,38.57,38.38,38.54,39486.0,30.8561,31.0008,30.8481,30.9767,39486.0
2015-10-15 15:00:00,38.53,38.66,38.5,38.62,47562.0,30.9687,31.0731,30.9445,31.041,47562.0
2015-10-15 15:30:00,38.63,38.74,38.56,38.74,103086.0,31.049,31.1374,30.9928,31.1374,103086.0
2015-10-16 09:30:00,38.85,38.97,38.54,38.65,26636.0,31.2259,31.3223,30.9767,31.0651,26636.0
2015-10-16 10:00:00,38.63,38.7,38.55,38.63,22002.0,31.049,31.1053,30.9847,31.049,22002.0
2015-10-16 10:30:00,38.6,38.77,38.56,38.75,28754.0,31.0249,31.1616,30.9928,31.1455,28754.0
2015-10-16 11:00:00,38.75,38.8,38.67,38.68,22719.0,31.1455,31.1857,31.0812,31.0892,22719.0
2015-10-16 11:30:00,38.69,38.95,38.69,38.95,11477.0,31.0973,31.3062,31.0973,31.3062,11477.0
2015-10-16 12:00:00,38.94,38.94,38.75,38.8,21097.0,31.2982,31.2982,31.1455,31.1857,21097.0
2015-10-16 12:30:00,38.79,38.81,38.68,38.71,11150.0,31.1776,31.1937,31.0892,31.1133,11150.0
2015-10-16 13:00:00,38.71,38.74,38.67,38.68,10160.0,31.1133,31.1374,31.0812,31.0892,10160.0
2015-10-16 13:30:00,38.67,38.72,38.53,38.56,17236.0,31.0812,31.1214,30.9687,30.9928,17236.0
2015-10-16 14:00:00,38.57,38.62,38.5,38.61,14040.0,31.0008,31.041,30.9445,31.033,14040.0
2015-10-16 14:30:00,38.6,38.9,38.59,38.89,72518.0,31.0249,31.266,31.0169,31.258,72518.0
2015-10-16 15:00:00,38.89,38.96,38.86,38.93,147395.0,31.258,31.3143,31.2339,31.2902,147395.0
2015-10-16 15:30:00,38.92,38.98,38.75,38.75,128528.0,31.2821,31.3303,31.1455,31.1455,128528.0
2015-10-19 09:30:00,38.6,38.95,38.6,38.92,62894.0,31.0249,31.3062,31.0249,31.2821,62894.0
2015-10-19 10:00:00,38.95,39.02,38.82,38.85,69570.0,31.3062,31.3625,31.2017,31.2259,69570.0
2015-10-19 10:30:00,38.83,39.04,38.79,39.04,36726.0,31.2098,31.3786,31.1776,31.3786,36726.0
2015-10-19 11:00:00,39.04,39.16,38.88,39.11,39987.0,31.3786,31.475,31.25,31.4348,39987.0
2015-10-19 11:30:00,39.11,39.36,39.1,39.33,49553.0,31.4348,31.6358,31.4268,31.6117,49553.0
2015-10-19 12:00:00,39.33,39.36,39.11,39.18,43300.0,31.6117,31.6358,31.4348,31.4911,43300.0
2015-10-19 12:30:00,39.17,39.28,39.1,39.23,63678.0,31.4831,31.5715,31.4268,31.5313,63678.0
2015-10-19 13:00:00,39.26,39.29,39.18,39.2,32222.0,31.5554,31.5795,31.4911,31.5072,32222.0
2015-10-19 13:30:00,39.19,39.25,39.11,39.22,28445.0,31.4991,31.5474,31.4348,31.5232,28445.0
2015-10-19 14:00:00,39.24,39.25,39.06,39.09,43831.0,31.5393,31.5474,31.3946,31.4188,43831.0
2015-10-19 14:30:00,39.09,39.14,39.01,39.02,30486.0,31.4188,31.4589,31.3545,31.3625,30486.0
2015-10-19 15:00:00,39.02,39.07,38.95,38.97,39911.0,31.3625,31.4027,31.3062,31.3223,39911.0
2015-10-19 15:30:00,38.97,39.06,38.91,39.01,130521.0,31.3223,31.3946,31.2741,31.3545,130521.0
2015-10-20 09:30:00,39.1,39.5,39.1,39.42,38515.0,31.4268,31.7483,31.4268,31.684,38515.0
2015-10-20 10:00:00,39.44,39.46,39.27,39.32,41181.0,31.7001,31.7161,31.5634,31.6036,41181.0
2015-10-20 10:30:00,39.33,39.59,39.25,39.58,68408.0,31.6117,31.8206,31.5474,31.8126,68408.0
2015-10-20 11:00:00,39.59,39.59,39.39,39.58,25498.0,31.8206,31.8206,31.6599,31.8126,25498.0
2015-10-20 11:30:00,39.57,39.57,39.42,39.49,27039.0,31.8046,31.8046,31.684,31.7403,27039.0
2015-10-20 12:00:00,39.48,39.55,39.39,39.45,21450.0,31.7322,31.7885,31.6599,31.7081,21450.0
2015-10-20 12:30:00,39.45,39.5,39.34,39.48,18399.0,31.7081,31.7483,31.6197,31.7322,18399.0
2015-10-20 13:00:00,39.47,39.54,39.45,39.47,20408.0,31.7242,31.7804,31.7081,31.7242,20408.0
2015-10-20 13:30:00,39.47,39.54,39.42,39.53,17181.0,31.7242,31.7804,31.684,31.7724,17181.0
2015-10-20 14:00:00,39.53,39.62,39.5,39.6,19449.0,31.7724,31.8447,31.7483,31.8287,19449.0
2015-10-20 14:30:00,39.6,39.68,39.56,39.68,29290.0,31.8287,31.893,31.7965,31.893,29290.0
2015-10-20 15:00:00,39.68,39.75,39.65,39.66,33570.0,31.893,31.9492,31.8689,31.8769,33570.0
2015-10-20 15:30:00,39.67,39.71,39.55,39.55,120908.0,31.8849,31.9171,31.7885,31.7885,120908.0
2015-10-21 09:30:00,39.61,39.9,39.49,39.5,23022.0,31.8367,32.0698,31.7403,31.7483,23022.0
2015-10-21 10:00:00,39.5,39.61,39.36,39.38,19419.0,31.7483,31.8367,31.6358,31.6518,19419.0
2015-10-21 10:30:00,39.37,39.58,39.3,39.53,30832.0,31.6438,31.8126,31.5875,31.7724,30832.0
2015-10-21 11:00:00,39.53,39.6,39.51,39.53,42023.0,31.7724,31.8287,31.7563,31.7724,42023.0
2015-10-21 11:30:00,39.53,39.56,39.44,39.49,31476.0,31.7724,31.7965,31.7001,31.7403,31476.0
2015-10-21 12:00:00,39.49,39.68,39.49,39.55,15105.0,31.7403,31.893,31.7403,31.7885,15105.0
2015-10-21 12:30:00,39.53,39.57,39.45,39.48,16404.0,31.7724,31.8046,31.7081,31.7322,16404.0
2015-10-21 13:00:00,39.42,39.43,39.15,39.17,61156.0,31.684,31.692,31.467,31.4831,61156.0
2015-10-21 13:30:00,39.17,39.28,39.11,39.2,66341.0,31.4831,31.5715,31.4348,31.5072,66341.0
2015-10-21 14:00:00,39.19,39.21,39.07,39.1,32047.0,31.4991,31.5152,31.4027,31.4268,32047.0
2015-10-21 14:30:00,39.1,39.27,39.04,39.19,43260.0,31.4268,31.5634,31.3786,31.4991,43260.0
2015-10-21 15:00:00,39.18,39.23,38.96,39.02,49873.0,31.4911,31.5313,31.3143,31.3625,49873.0
2015-10-21 15:30:00,39.0,39.02,38.82,38.84,139140.0,31.3464,31.3625,31.2017,31.2178,139140.0
2015-10-22 09:30:00,38.83,39.87,38.11,39.48,142207.0,31.2098,32.0457,30.6311,31.7322,142207.0
2015-10-22 10:00:00,39.46,39.46,38.94,38.97,135248.0,31.7161,31.7161,31.2982,31.3223,135248.0
2015-10-22 10:30:00,38.97,39.38,38.79,39.38,77067.0,31.3223,31.6518,31.1776,31.6518,77067.0
2015-10-22 11:00:00,39.39,39.39,39.21,39.26,66515.0,31.6599,31.6599,31.5152,31.5554,66515.0
2015-10-22 11:30:00,39.27,39.41,39.15,39.18,60787.0,31.5634,31.676,31.467,31.4911,60787.0
2015-10-22 12:00:00,39.19,39.24,39.11,39.19,55803.0,31.4991,31.5393,31.4348,31.4991,55803.0
2015-10-22 12:30:00,39.19,39.31,39.19,39.26,58456.0,31.4991,31.5956,31.4991,31.5554,58456.0
2015-10-22 13:00:00,39.25,39.32,39.15,39.17,54900.0,31.5474,31.6036,31.467,31.4831,54900.0
2015-10-22 13:30:00,39.18,39.2,38.98,39.02,38034.0,31.4911,31.5072,31.3303,31.3625,38034.0
2015-10-22 14:00:00,38.99,38.99,38.73,38.76,40353.0,31.3384,31.3384,31.1294,31.1535,40353.0
2015-10-22 14:30:00,38.74,38.91,38.6,38.9,92711.0,31.1374,31.2741,31.0249,31.266,92711.0
2015-10-22 15:00:00,38.92,39.08,38.82,39.08,80652.0,31.2821,31.4107,31.2017,31.4107,80652.0
2015-10-22 15:30:00,39.08,39.13,38.92,39.01,197426.0,31.4107,31.4509,31.2821,31.3545,197426.0
2015-10-23 09:30:00,39.75,40.15,39.49,40.15,118588.0,31.9492,32.2707,31.7403,32.2707,118588.0
2015-10-23 10:00:00,40.18,40.25,40.01,40.01,103414.0,32.2949,32.3511,32.1582,32.1582,103414.0
2015-10-23 10:30:00,40.01,40.23,40.0,40.21,71231.0,32.1582,32.335,32.1502,32.319,71231.0
2015-10-23 11:00:00,40.21,40.34,40.16,40.29,119297.0,32.319,32.4235,32.2788,32.3833,119297.0
2015-10-23 11:30:00,40.27,40.28,40.03,40.08,37414.0,32.3672,32.3752,32.1743,32.2145,37414.0
2015-10-23 12:00:00,40.09,40.37,40.06,40.32,46537.0,32.2225,32.4476,32.1984,32.4074,46537.0
2015-10-23 12:30:00,40.33,40.36,40.15,40.19,29237.0,32.4154,32.4395,32.2707,32.3029,29237.0
2015-10-23 13:00:00,40.18,40.21,40.06,40.17,28438.0,32.2949,32.319,32.1984,32.2868,28438.0
2015-10-23 13:30:00,40.17,40.26,40.11,40.22,32500.0,32.2868,32.3592,32.2386,32.327,32500.0
2015-10-23 14:00:00,40.22,40.27,40.02,40.05,62119.0,32.327,32.3672,32.1662,32.1904,62119.0
2015-10-23 14:30:00,40.06,40.3,40.06,40.22,61350.0,32.1984,32.3913,32.1984,32.327,61350.0
2015-10-23 15:00:00,40.22,40.33,40.22,40.29,65623.0,32.327,32.4154,32.327,32.3833,65623.0
2015-10-23 15:30:00,40.3,40.41,40.29,40.4,185771.0,32.3913,32.4797,32.3833,32.4717,185771.0
2015-10-26 09:30:00,40.31,40.41,39.97,39.97,33700.0,32.3993,32.4797,32.1261,32.1261,33700.0
2015-10-26 10:00:00,40.0,40.06,39.89,40.02,39950.0,32.1502,32.1984,32.0618,32.1662,39950.0
2015-10-26 10:30:00,40.01,40.06,39.93,40.04,78051.0,32.1582,32.1984,32.0939,32.1823,78051.0
2015-10-26 11:00:00,40.05,40.22,40.02,40.21,55512.0,32.1904,32.327,32.1662,32.319,55512.0
2015-10-26 11:30:00,40.21,40.4,40.21,40.31,43272.0,32.319,32.4717,32.319,32.3993,43272.0
2015-10-26 12:00:00,40.32,40.43,40.24,40.42,28810.0,32.4074,32.4958,32.3431,32.4878,28810.0
2015-10-26 12:30:00,40.4,40.4,40.31,40.36,24738.0,32.4717,32.4717,32.3993,32.4395,24738.0
2015-10-26 13:00:00,40.35,40.38,40.29,40.36,30357.0,32.4315,32.4556,32.3833,32.4395,30357.0
2015-10-26 13:30:00,40.36,40.47,40.32,40.42,45871.0,32.4395,32.5279,32.4074,32.4878,45871.0
2015-10-26 14:00:00,40.42,40.5,40.28,40.29,38745.0,32.4878,32.5521,32.3752,32.3833,38745.0
2015-10-26 14:30:00,40.29,40.35,40.18,40.22,33315.0,32.3833,32.4315,32.2949,32.327,33315.0
2015-10-26 15:00:00,40.23,40.27,40.16,40.17,48578.0,32.335,32.3672,32.2788,32.2868,48578.0
2015-10-26 15:30:00,40.17,40.26,40.1,40.23,120401.0,32.2868,32.3592,32.2305,32.335,120401.0
2015-10-27 09:30:00,40.0,40.33,39.7,40.14,27582.0,32.1502,32.4154,31.909,32.2627,27582.0
2015-10-27 10:00:00,40.12,40.15,39.88,40.0,68480.0,32.2466,32.2707,32.0537,32.1502,68480.0
2015-10-27 10:30:00,40.0,40.25,39.96,40.18,49937.0,32.1502,32.3511,32.118,32.2949,49937.0
2015-10-27 11:00:00,40.18,40.28,40.14,40.18,36197.0,32.2949,32.3752,32.2627,32.2949,36197.0
2015-10-27 11:30:00,40.17,40.33,40.15,40.24,32814.0,32.2868,32.4154,32.2707,32.3431,32814.0
2015-10-27 12:00:00,40.25,40.25,40.12,40.18,26438.0,32.3511,32.3511,32.2466,32.2949,26438.0
2015-10-27 12:30:00,40.18,40.28,39.91,39.91,34409.0,32.2949,32.3752,32.0778,32.0778,34409.0
2015-10-27 13:00:00,39.9,39.9,39.8,39.82,38413.0,32.0698,32.0698,31.9894,32.0055,38413.0
2015-10-27 13:30:00,39.83,39.84,39.68,39.71,26817.0,32.0135,32.0216,31.893,31.9171,26817.0
2015-10-27 14:00:00,39.7,39.75,39.61,39.64,35963.0,31.909,31.9492,31.8367,31.8608,35963.0
2015-10-27 14:30:00,39.64,39.7,39.5,39.64,55766.0,31.8608,31.909,31.7483,31.8608,55766.0
2015-10-27 15:00:00,39.64,39.76,39.63,39.71,48690.0,31.8608,31.9573,31.8528,31.9171,48690.0
2015-10-27 15:30:00,39.72,39.77,39.59,39.76,124871.0,31.9251,31.9653,31.8206,31.9573,124871.0
2015-10-28 09:30:00,39.85,40.34,39.85,40.31,28534.0,32.0296,32.4235,32.0296,32.3993,28534.0
2015-10-28 10:00:00,40.37,40.45,40.27,40.36,19314.0,32.4476,32.5119,32.3672,32.4395,19314.0
2015-10-28 10:30:00,40.36,40.63,40.36,40.59,33430.0,32.4395,32.6565,32.4395,32.6244,33430.0
2015-10-28 11:00:00,40.61,40.61,40.47,40.6,43571.0,32.6405,32.6405,32.5279,32.6324,43571.0
2015-10-28 11:30:00,40.61,40.61,40.45,40.52,24602.0,32.6405,32.6405,32.5119,32.5681,24602.0
2015-10-28 12:00:00,40.49,40.56,40.42,40.45,15470.0,32.544,32.6003,32.4878,32.5119,15470.0
2015-10-28 12:30:00,40.44,40.44,40.28,40.3,15550.0,32.5038,32.5038,32.3752,32.3913,15550.0
2015-10-28 13:00:00,40.31,40.4,40.26,40.32,24499.0,32.3993,32.4717,32.3592,32.4074,24499.0
2015-10-28 13:30:00,40.31,40.5,40.27,40.47,36403.0,32.3993,32.5521,32.3672,32.5279,36403.0
2015-10-28 14:00:00,40.39,40.92,40.37,40.76,115119.0,32.4636,32.8896,32.4476,32.761,115119.0
2015-10-28 14:30:00,40.76,41.15,40.59,41.15,63518.0,32.761,33.0745,32.6244,33.0745,63518.0
2015-10-28 15:00:00,41.16,41.32,41.11,41.25,109479.0,33.0825,33.2111,33.0423,33.1549,109479.0
2015-10-28 15:30:00,41.28,41.62,41.21,41.59,362253.0,33.179,33.4523,33.1227,33.4281,362253.0
2015-10-29 09:30:00,41.54,41.96,41.5,41.71,59675.0,33.5494,33.8887,33.5171,33.6867,59675.0
2015-10-29 10:00:00,41.66,41.67,41.33,41.36,44223.0,33.6464,33.6544,33.3798,33.4041,44223.0
2015-10-29 10:30:00,41.36,41.69,41.34,41.69,78626.0,33.4041,33.6706,33.3879,33.6706,78626.0
2015-10-29 11:00:00,41.66,41.82,41.4,41.57,58356.0,33.6464,33.7756,33.4364,33.5737,58356.0
2015-10-29 11:30:00,41.6,41.86,41.6,41.71,38713.0,33.5979,33.8079,33.5979,33.6867,38713.0
2015-10-29 12:00:00,41.69,41.8,41.61,41.77,27746.0,33.6706,33.7594,33.606,33.7352,27746.0
2015-10-29 12:30:00,41.76,41.76,41.49,41.51,18870.0,33.7271,33.7271,33.5091,33.5252,18870.0
2015-10-29 13:00:00,41.5,41.62,41.47,41.5,22852.0,33.5171,33.6141,33.4929,33.5171,22852.0
2015-10-29 13:30:00,41.49,41.54,41.43,41.52,56507.0,33.5091,33.5494,33.4606,33.5333,56507.0
2015-10-29 14:00:00,41.5,41.63,41.49,41.62,30833.0,33.5171,33.6221,33.5091,33.6141,30833.0
2015-10-29 14:30:00,41.63,41.63,41.35,41.41,33105.0,33.6221,33.6221,33.396,33.4445,33105.0
2015-10-29 15:00:00,41.4,41.42,41.26,41.34,61928.0,33.4364,33.4525,33.3233,33.3879,61928.0
2015-10-29 15:30:00,41.34,41.47,41.31,41.33,201883.0,33.3879,33.4929,33.3637,33.3798,201883.0
2015-10-30 09:30:00,41.15,41.27,40.61,40.88,43697.0,33.2345,33.3314,32.7983,33.0164,43697.0
2015-10-30 10:00:00,40.86,40.98,40.75,40.93,57095.0,33.0002,33.0972,32.9114,33.0568,57095.0
2015-10-30 10:30:00,40.92,41.09,40.87,40.88,78453.0,33.0487,33.186,33.0083,33.0164,78453.0
2015-10-30 11:00:00,40.89,40.91,40.7,40.78,50292.0,33.0245,33.0406,32.871,32.9356,50292.0
2015-10-30 11:30:00,40.76,40.76,40.56,40.6,40552.0,32.9195,32.9195,32.758,32.7903,40552.0
2015-10-30 12:00:00,40.59,40.64,40.54,40.62,60339.0,32.7822,32.8226,32.7418,32.8064,60339.0
2015-10-30 12:30:00,40.62,40.73,40.61,40.67,32296.0,32.8064,32.8953,32.7983,32.8468,32296.0
2015-10-30 13:00:00,40.68,40.72,40.58,40.61,41835.0,32.8549,32.8872,32.7741,32.7983,41835.0
2015-10-30 13:30:00,40.61,40.65,40.52,40.52,53522.0,32.7983,32.8306,32.7257,32.7257,53522.0
2015-10-30 14:00:00,40.51,40.52,40.2,40.23,54819.0,32.7176,32.7257,32.4672,32.4914,54819.0
2015-10-30 14:30:00,40.22,40.3,40.15,40.15,87499.0,32.4834,32.548,32.4268,32.4268,87499.0
2015-10-30 15:00:00,40.15,40.39,40.15,40.27,136944.0,32.4268,32.6207,32.4268,32.5237,136944.0
2015-10-30 15:30:00,40.27,40.47,40.26,40.39,160112.0,32.5237,32.6853,32.5157,32.6207,160112.0
2015-11-02 09:30:00,40.55,41.13,40.33,40.54,25696.0,32.7499,33.2183,32.5722,32.7418,25696.0
2015-11-02 10:00:00,40.54,40.69,40.5,40.61,38049.0,32.7418,32.863,32.7095,32.7983,38049.0
2015-11-02 10:30:00,40.62,40.63,40.46,40.52,33952.0,32.8064,32.8145,32.6772,32.7257,33952.0
2015-11-02 11:00:00,40.51,40.64,40.45,40.62,34131.0,32.7176,32.8226,32.6691,32.8064,34131.0
2015-11-02 11:30:00,40.62,40.63,40.39,40.43,25746.0,32.8064,32.8145,32.6207,32.653,25746.0
2015-11-02 12:00:00,40.43,40.58,40.38,40.56,26879.0,32.653,32.7741,32.6126,32.758,26879.0
2015-11-02 12:30:00,40.57,40.63,40.52,40.62,16995.0,32.766,32.8145,32.7257,32.8064,16995.0
2015-11-02 13:00:00,40.64,40.65,40.56,40.64,19352.0,32.8226,32.8306,32.758,32.8226,19352.0
2015-11-02 13:30:00,40.65,40.74,40.59,40.74,42092.0,32.8306,32.9033,32.7822,32.9033,42092.0
2015-11-02 14:00:00,40.76,40.88,40.76,40.87,28146.0,32.9195,33.0164,32.9195,33.0083,28146.0
2015-11-02 14:30:00,40.88,41.1,40.86,41.06,57710.0,33.0164,33.1941,33.0002,33.1618,57710.0
2015-11-02 15:00:00,41.07,41.18,41.04,41.16,55022.0,33.1699,33.2587,33.1456,33.2425,55022.0
2015-11-02 15:30:00,41.16,41.16,40.94,41.07,162930.0,33.2425,33.2425,33.0649,33.1699,162930.0
2015-11-03 09:30:00,41.01,41.32,40.66,40.92,42806.0,33.1214,33.3718,32.8387,33.0487,42806.0
2015-11-03 10:00:00,40.96,41.0,40.74,40.77,29297.0,33.081,33.1133,32.9033,32.9276,29297.0
2015-11-03 10:30:00,40.75,40.87,40.7,40.72,31369.0,32.9114,33.0083,32.871,32.8872,31369.0
2015-11-03 11:00:00,40.72,40.85,40.68,40.77,19344.0,32.8872,32.9922,32.8549,32.9276,19344.0
2015-11-03 11:30:00,40.77,41.11,40.76,41.04,20289.0,32.9276,33.2022,32.9195,33.1456,20289.0
2015-11-03 12:00:00,41.02,41.03,40.78,40.89,25322.0,33.1295,33.1375,32.9356,33.0245,25322.0
2015-11-03 12:30:00,40.9,41.0,40.84,40.94,23230.0,33.0326,33.1133,32.9841,33.0649,23230.0
2015-11-03 13:00:00,40.94,40.96,40.82,40.85,23788.0,33.0649,33.081,32.9679,32.9922,23788.0
2015-11-03 13:30:00,40.84,40.99,40.77,40.99,31028.0,32.9841,33.1052,32.9276,33.1052,31028.0
2015-11-03 14:00:00,40.99,41.11,40.97,41.08,42040.0,33.1052,33.2022,33.0891,33.1779,42040.0
2015-11-03 14:30:00,41.07,41.12,40.87,40.91,82232.0,33.1699,33.2102,33.0083,33.0406,82232.0
2015-11-03 15:00:00,40.91,41.01,40.85,40.95,57307.0,33.0406,33.1214,32.9922,33.0729,57307.0
2015-11-03 15:30:00,40.95,40.99,40.86,40.86,78174.0,33.0729,33.1052,33.0002,33.0002,78174.0
2015-11-04 09:30:00,41.06,41.25,40.78,40.87,42207.0,33.1618,33.3152,32.9356,33.0083,42207.0
2015-11-04 10:00:00,40.88,41.03,40.86,40.91,66925.0,33.0164,33.1375,33.0002,33.0406,66925.0
2015-11-04 10:30:00,40.9,41.11,40.89,41.05,40194.0,33.0326,33.2022,33.0245,33.1537,40194.0
2015-11-04 11:00:00,41.05,41.06,40.87,40.91,25503.0,33.1537,33.1618,33.0083,33.0406,25503.0
2015-11-04 11:30:00,40.92,40.95,40.8,40.95,13111.0,33.0487,33.0729,32.9518,33.0729,13111.0
2015-11-04 12:00:00,40.93,41.06,40.9,40.99,9297.0,33.0568,33.1618,33.0326,33.1052,9297.0
2015-11-04 12:30:00,40.99,41.16,40.99,41.15,47511.0,33.1052,33.2425,33.1052,33.2345,47511.0
2015-11-04 13:00:00,41.16,41.16,40.98,41.09,72494.0,33.2425,33.2425,33.0972,33.186,72494.0
2015-11-04 13:30:00,41.08,41.12,41.01,41.11,34594.0,33.1779,33.2102,33.1214,33.2022,34594.0
2015-11-04 14:00:00,41.1,41.18,41.08,41.12,25162.0,33.1941,33.2587,33.1779,33.2102,25162.0
2015-11-04 14:30:00,41.13,41.26,41.11,41.19,55736.0,33.2183,33.3233,33.2022,33.2668,55736.0
2015-11-04 15:00:00,41.18,41.18,41.0,41.0,28883.0,33.2587,33.2587,33.1133,33.1133,28883.0
2015-11-04 15:30:00,41.01,41.03,40.91,41.02,80196.0,33.1214,33.1375,33.0406,33.1295,80196.0
2015-11-05 09:30:00,41.08,41.35,41.04,41.35,48378.0,33.1779,33.396,33.1456,33.396,48378.0
2015-11-05 10:00:00,41.33,41.5,41.19,41.2,41434.0,33.3798,33.5171,33.2668,33.2748,41434.0
2015-11-05 10:30:00,41.18,41.37,41.17,41.33,45436.0,33.2587,33.4121,33.2506,33.3798,45436.0
2015-11-05 11:00:00,41.3,41.46,41.22,41.43,38552.0,33.3556,33.4848,33.291,33.4606,38552.0
2015-11-05 11:30:00,41.41,41.75,41.4,41.75,82183.0,33.4445,33.7191,33.4364,33.7191,82183.0
2015-11-05 12:00:00,41.75,41.82,41.65,41.8,97926.0,33.7191,33.7756,33.6383,33.7594,97926.0
2015-11-05 12:30:00,41.8,41.94,41.75,41.75,50235.0,33.7594,33.8725,33.7191,33.7191,50235.0
2015-11-05 13:00:00,41.75,41.75,41.65,41.67,15064.0,33.7191,33.7191,33.6383,33.6544,15064.0
2015-11-05 13:30:00,41.66,41.93,41.66,41.9,21996.0,33.6464,33.8644,33.6464,33.8402,21996.0
2015-11-05 14:00:00,41.91,41.96,41.67,41.67,16181.0,33.8483,33.8887,33.6544,33.6544,16181.0
2015-11-05 14:30:00,41.68,41.74,41.63,41.72,18816.0,33.6625,33.711,33.6221,33.6948,18816.0
2015-11-05 15:00:00,41.71,41.88,41.65,41.87,26735.0,33.6867,33.824,33.6383,33.816,26735.0
2015-11-05 15:30:00,41.85,41.85,41.65,41.69,60801.0,33.7998,33.7998,33.6383,33.6706,60801.0
2015-11-06 09:30:00,42.71,43.65,42.6,43.49,154293.0,34.4944,35.2536,34.4055,35.1243,154293.0
2015-11-06 10:00:00,43.49,43.7,43.22,43.38,171177.0,35.1243,35.294,34.9063,35.0355,171177.0
2015-11-06 10:30:00,43.35,43.76,43.3,43.53,135551.0,35.0113,35.3424,34.9709,35.1567,135551.0
2015-11-06 11:00:00,43.52,43.52,43.23,43.25,47661.0,35.1486,35.1486,34.9144,34.9305,47661.0
2015-11-06 11:30:00,43.27,43.61,43.27,43.47,49432.0,34.9467,35.2213,34.9467,35.1082,49432.0
2015-11-06 12:00:00,43.48,43.61,43.44,43.59,54379.0,35.1163,35.2213,35.084,35.2051,54379.0
2015-11-06 12:30:00,43.57,43.63,43.45,43.56,74319.0,35.189,35.2374,35.092,35.1809,74319.0
2015-11-06 13:00:00,43.55,43.58,43.45,43.45,58199.0,35.1728,35.197,35.092,35.092,58199.0
2015-11-06 13:30:00,43.45,43.58,43.44,43.49,53075.0,35.092,35.197,35.084,35.1243,53075.0
2015-11-06 14:00:00,43.49,43.56,43.38,43.48,44062.0,35.1243,35.1809,35.0355,35.1163,44062.0
2015-11-06 14:30:00,43.46,43.48,43.35,43.43,39632.0,35.1001,35.1163,35.0113,35.0759,39632.0
2015-11-06 15:00:00,43.43,43.52,43.38,43.47,68511.0,35.0759,35.1486,35.0355,35.1082,68511.0
2015-11-06 15:30:00,43.47,43.52,43.4,43.5,189633.0,35.1082,35.1486,35.0517,35.1324,189633.0
2015-11-09 09:30:00,43.41,43.6,43.35,43.41,62000.0,35.0597,35.2132,35.0113,35.0597,62000.0
2015-11-09 10:00:00,43.38,43.58,43.28,43.33,41203.0,35.0355,35.197,34.9547,34.9951,41203.0
2015-11-09 10:30:00,43.31,43.38,43.2,43.36,19200.0,34.979,35.0355,34.8901,35.0194,19200.0
2015-11-09 11:00:00,43.35,43.58,43.3,43.42,65639.0,35.0113,35.197,34.9709,35.0678,65639.0
2015-11-09 11:30:00,43.43,43.47,43.27,43.27,33543.0,35.0759,35.1082,34.9467,34.9467,33543.0
2015-11-09 12:00:00,43.25,43.34,43.17,43.27,31975.0,34.9305,35.0032,34.8659,34.9467,31975.0
2015-11-09 12:30:00,43.24,43.34,43.15,43.33,16152.0,34.9224,35.0032,34.8497,34.9951,16152.0
2015-11-09 13:00:00,43.32,43.33,43.11,43.18,39455.0,34.987,34.9951,34.8174,34.874,39455.0
2015-11-09 13:30:00,43.17,43.17,42.96,43.0,20979.0,34.8659,34.8659,34.6963,34.7286,20979.0
2015-11-09 14:00:00,43.0,43.12,42.96,43.02,24014.0,34.7286,34.8255,34.6963,34.7448,24014.0
2015-11-09 14:30:00,43.03,43.12,42.89,42.96,26446.0,34.7528,34.8255,34.6398,34.6963,26446.0
2015-11-09 15:00:00,42.94,43.13,42.9,43.13,35070.0,34.6801,34.8336,34.6478,34.8336,35070.0
2015-11-09 15:30:00,43.14,43.42,43.13,43.25,100079.0,34.8417,35.0678,34.8336,34.9305,100079.0
2015-11-10 09:30:00,42.92,42.99,41.72,41.74,490678.0,34.664,34.7205,33.6948,33.711,490678.0
2015-11-10 10:00:00,41.75,41.9,41.53,41.8,169125.0,33.7191,33.8402,33.5414,33.7594,169125.0
2015-11-10 10:30:00,41.79,42.0,41.71,41.75,135089.0,33.7514,33.921,33.6867,33.7191,135089.0
2015-11-10 11:00:00,41.75,41.97,41.72,41.93,140275.0,33.7191,33.8967,33.6948,33.8644,140275.0
2015-11-10 11:30:00,41.94,42.0,41.86,41.96,77481.0,33.8725,33.921,33.8079,33.8887,77481.0
2015-11-10 12:00:00,41.95,42.02,41.94,41.94,62928.0,33.8806,33.9371,33.8725,33.8725,62928.0
2015-11-10 12:30:00,41.94,42.01,41.8,41.94,66755.0,33.8725,33.929,33.7594,33.8725,66755.0
2015-11-10 13:00:00,41.94,41.95,41.65,41.79,107667.0,33.8725,33.8806,33.6383,33.7514,107667.0
2015-11-10 13:30:00,41.8,41.82,41.72,41.78,80566.0,33.7594,33.7756,33.6948,33.7433,80566.0
2015-11-10 14:00:00,41.79,41.8,41.66,41.69,48628.0,33.7514,33.7594,33.6464,33.6706,48628.0
2015-11-10 14:30:00,41.69,41.82,41.68,41.75,90492.0,33.6706,33.7756,33.6625,33.7191,90492.0
2015-11-10 15:00:00,41.75,41.83,41.75,41.82,117451.0,33.7191,33.7837,33.7191,33.7756,117451.0
2015-11-10 15:30:00,41.82,41.83,41.66,41.75,268398.0,33.7756,33.7837,33.6464,33.7191,268398.0
2015-11-11 09:30:00,42.1,42.26,41.84,42.24,57347.0,34.0017,34.1309,33.7917,34.1148,57347.0
2015-11-11 10:00:00,42.24,42.25,41.92,42.1,137009.0,34.1148,34.1229,33.8563,34.0017,137009.0
2015-11-11 10:30:00,42.1,42.24,42.01,42.09,30976.0,34.0017,34.1148,33.929,33.9936,30976.0
2015-11-11 11:00:00,42.08,42.12,42.01,42.05,46495.0,33.9856,34.0179,33.929,33.9613,46495.0
2015-11-11 11:30:00,42.06,42.15,42.03,42.09,31820.0,33.9694,34.0421,33.9452,33.9936,31820.0
2015-11-11 12:00:00,42.09,42.13,42.04,42.09,23320.0,33.9936,34.026,33.9533,33.9936,23320.0
2015-11-11 12:30:00,42.08,42.08,41.98,42.01,18419.0,33.9856,33.9856,33.9048,33.929,18419.0
2015-11-11 13:00:00,42.0,42.0,41.65,41.71,30524.0,33.921,33.921,33.6383,33.6867,30524.0
2015-11-11 13:30:00,41.74,41.78,41.63,41.63,33760.0,33.711,33.7433,33.6221,33.6221,33760.0
2015-11-11 14:00:00,41.63,41.79,41.62,41.77,40965.0,33.6221,33.7514,33.6141,33.7352,40965.0
2015-11-11 14:30:00,41.78,41.85,41.66,41.77,54609.0,33.7433,33.7998,33.6464,33.7352,54609.0
2015-11-11 15:00:00,41.77,41.87,41.76,41.87,63805.0,33.7352,33.816,33.7271,33.816,63805.0
2015-11-11 15:30:00,41.87,41.89,41.76,41.8,165521.0,33.816,33.8321,33.7271,33.7594,165521.0
2015-11-12 09:30:00,41.58,41.66,41.14,41.18,32360.0,33.5818,33.6464,33.2264,33.2587,32360.0
2015-11-12 10:00:00,41.13,41.46,41.1,41.39,50375.0,33.2183,33.4848,33.1941,33.4283,50375.0
2015-11-12 10:30:00,41.38,41.46,41.23,41.46,30049.0,33.4202,33.4848,33.2991,33.4848,30049.0
2015-11-12 11:00:00,41.43,41.48,41.33,41.43,39753.0,33.4606,33.501,33.3798,33.4606,39753.0
2015-11-12 11:30:00,41.41,41.41,41.19,41.29,30827.0,33.4445,33.4445,33.2668,33.3475,30827.0
2015-11-12 12:00:00,41.27,41.35,41.11,41.15,25613.0,33.3314,33.396,33.2022,33.2345,25613.0
2015-11-12 12:30:00,41.14,41.27,41.08,41.21,31733.0,33.2264,33.3314,33.1779,33.2829,31733.0
2015-11-12 13:00:00,41.22,41.23,41.11,41.14,25702.0,33.291,33.2991,33.2022,33.2264,25702.0
2015-11-12 13:30:00,41.18,41.21,41.09,41.19,21716.0,33.2587,33.2829,33.186,33.2668,21716.0
2015-11-12 14:00:00,41.17,41.18,40.96,41.03,37764.0,33.2506,33.2587,33.081,33.1375,37764.0
2015-11-12 14:30:00,41.08,41.08,40.83,40.92,33575.0,33.1779,33.1779,32.976,33.0487,33575.0
2015-11-12 15:00:00,40.93,41.05,40.91,41.02,53323.0,33.0568,33.1537,33.0406,33.1295,53323.0
2015-11-12 15:30:00,41.02,41.02,40.83,40.85,119843.0,33.1295,33.1295,32.976,32.9922,119843.0
2015-11-13 09:30:00,40.8,40.95,40.48,40.63,23408.0,32.9518,33.0729,32.6933,32.8145,23408.0
2015-11-13 10:00:00,40.59,40.77,40.38,40.48,44809.0,32.7822,32.9276,32.6126,32.6933,44809.0
2015-11-13 10:30:00,40.51,40.72,40.42,40.68,49200.0,32.7176,32.8872,32.6449,32.8549,49200.0
2015-11-13 11:00:00,40.7,40.8,40.53,40.8,20940.0,32.871,32.9518,32.7337,32.9518,20940.0
2015-11-13 11:30:00,40.79,40.96,40.73,40.93,19479.0,32.9437,33.081,32.8953,33.0568,19479.0
2015-11-13 12:00:00,40.93,41.05,40.86,40.95,68250.0,33.0568,33.1537,33.0002,33.0729,68250.0
2015-11-13 12:30:00,40.96,40.97,40.79,40.85,82589.0,33.081,33.0891,32.9437,32.9922,82589.0
2015-11-13 13:00:00,40.85,40.86,40.77,40.8,41668.0,32.9922,33.0002,32.9276,32.9518,41668.0
2015-11-13 13:30:00,40.83,40.85,40.6,40.6,44780.0,32.976,32.9922,32.7903,32.7903,44780.0
2015-11-13 14:00:00,40.58,40.67,40.41,40.43,49576.0,32.7741,32.8468,32.6368,32.653,49576.0
2015-11-13 14:30:00,40.43,40.54,40.37,40.42,60308.0,32.653,32.7418,32.6045,32.6449,60308.0
2015-11-13 15:00:00,40.42,40.49,40.4,40.48,45591.0,32.6449,32.7014,32.6287,32.6933,45591.0
2015-11-13 15:30:00,40.48,40.66,40.45,40.6,172258.0,32.6933,32.8387,32.6691,32.7903,172258.0
2015-11-16 09:30:00,40.28,40.71,40.28,40.51,31281.0,32.5318,32.8791,32.5318,32.7176,31281.0
2015-11-16 10:00:00,40.5,40.52,40.22,40.37,27611.0,32.7095,32.7257,32.4834,32.6045,27611.0
2015-11-16 10:30:00,40.34,40.43,40.26,40.26,18600.0,32.5803,32.653,32.5157,32.5157,18600.0
2015-11-16 11:00:00,40.28,40.37,40.12,40.18,96883.0,32.5318,32.6045,32.4026,32.4511,96883.0
2015-11-16 11:30:00,40.17,40.32,40.17,40.29,45731.0,32.443,32.5641,32.443,32.5399,45731.0
2015-11-16 12:00:00,40.29,40.35,40.26,40.32,22099.0,32.5399,32.5884,32.5157,32.5641,22099.0
2015-11-16 12:30:00,40.33,40.52,40.33,40.39,18968.0,32.5722,32.7257,32.5722,32.6207,18968.0
2015-11-16 13:00:00,40.37,40.5,40.33,40.48,21616.0,32.6045,32.7095,32.5722,32.6933,21616.0
2015-11-16 13:30:00,40.48,40.59,40.48,40.59,25034.0,32.6933,32.7822,32.6933,32.7822,25034.0
2015-11-16 14:00:00,40.59,40.66,40.57,40.62,15953.0,32.7822,32.8387,32.766,32.8064,15953.0
2015-11-16 14:30:00,40.63,40.7,40.6,40.7,50565.0,32.8145,32.871,32.7903,32.871,50565.0
2015-11-16 15:00:00,40.71,40.93,40.71,40.91,29151.0,32.8791,33.0568,32.8791,33.0406,29151.0
2015-11-16 15:30:00,40.91,41.0,40.91,40.97,87735.0,33.0406,33.1133,33.0406,33.0891,87735.0
2015-11-17 09:30:00,41.09,41.47,40.83,41.02,34771.0,33.186,33.4929,32.976,33.1295,34771.0
2015-11-17 10:00:00,41.05,41.11,40.85,41.0,36077.0,33.1537,33.2022,32.9922,33.1133,36077.0
2015-11-17 10:30:00,41.01,41.35,40.98,41.26,32203.0,33.1214,33.396,33.0972,33.3233,32203.0
2015-11-17 11:00:00,41.27,41.52,41.18,41.46,34579.0,33.3314,33.5333,33.2587,33.4848,34579.0
2015-11-17 11:30:00,41.43,41.66,41.43,41.65,65015.0,33.4606,33.6464,33.4606,33.6383,65015.0
2015-11-17 12:00:00,41.67,41.73,41.52,41.61,18564.0,33.6544,33.7029,33.5333,33.606,18564.0
2015-11-17 12:30:00,41.6,41.64,41.48,41.55,22089.0,33.5979,33.6302,33.501,33.5575,22089.0
2015-11-17 13:00:00,41.54,41.58,41.28,41.34,35354.0,33.5494,33.5818,33.3395,33.3879,35354.0
2015-11-17 13:30:00,41.32,41.41,41.27,41.38,25693.0,33.3718,33.4445,33.3314,33.4202,25693.0
2015-11-17 14:00:00,41.38,41.48,41.24,41.25,27239.0,33.4202,33.501,33.3072,33.3152,27239.0
2015-11-17 14:30:00,41.25,41.3,41.2,41.28,62944.0,33.3152,33.3556,33.2748,33.3395,62944.0
2015-11-17 15:00:00,41.28,41.32,41.23,41.29,68455.0,33.3395,33.3718,33.2991,33.3475,68455.0
2015-11-17 15:30:00,41.29,41.42,41.21,41.25,105107.0,33.3475,33.4525,33.2829,33.3152,105107.0
2015-11-18 09:30:00,41.59,41.59,40.94,41.43,39215.0,33.5898,33.5898,33.0649,33.4606,39215.0
2015-11-18 10:00:00,41.43,41.59,41.25,41.3,89358.0,33.4606,33.5898,33.3152,33.3556,89358.0
2015-11-18 10:30:00,41.3,41.48,41.21,41.48,196610.0,33.3556,33.501,33.2829,33.501,196610.0
2015-11-18 11:00:00,41.48,41.66,41.37,41.65,62767.0,33.501,33.6464,33.4121,33.6383,62767.0
2015-11-18 11:30:00,41.66,41.9,41.62,41.82,74579.0,33.6464,33.8402,33.6141,33.7756,74579.0
2015-11-18 12:00:00,41.8,42.02,41.74,42.02,57227.0,33.7594,33.9371,33.711,33.9371,57227.0
2015-11-18 12:30:00,42.04,42.1,41.87,42.04,38918.0,33.9533,34.0017,33.816,33.9533,38918.0
2015-11-18 13:00:00,42.03,42.11,41.98,42.01,96046.0,33.9452,34.0098,33.9048,33.929,96046.0
2015-11-18 13:30:00,41.99,42.05,41.85,41.91,161366.0,33.9129,33.9613,33.7998,33.8483,161366.0
2015-11-18 14:00:00,41.88,42.01,41.78,41.92,89731.0,33.824,33.929,33.7433,33.8563,89731.0
2015-11-18 14:30:00,41.91,42.13,41.84,42.13,133884.0,33.8483,34.026,33.7917,34.026,133884.0
2015-11-18 15:00:00,42.11,42.24,42.07,42.12,101263.0,34.0098,34.1148,33.9775,34.0179,101263.0
2015-11-18 15:30:00,42.13,42.22,42.11,42.17,148419.0,34.026,34.0986,34.0098,34.0583,148419.0
2015-11-19 09:30:00,42.0,42.3,41.94,41.98,59555.0,33.921,34.1633,33.8725,33.9048,59555.0
2015-11-19 10:00:00,42.01,42.18,41.83,41.83,85473.0,33.929,34.0663,33.7837,33.7837,85473.0
2015-11-19 10:30:00,41.85,41.93,41.7,41.86,20253.0,33.7998,33.8644,33.6787,33.8079,20253.0
2015-11-19 11:00:00,41.89,42.35,41.85,42.31,49884.0,33.8321,34.2036,33.7998,34.1713,49884.0
2015-11-19 11:30:00,42.32,42.33,42.06,42.06,73191.0,34.1794,34.1875,33.9694,33.9694,73191.0
2015-11-19 12:00:00,42.06,42.2,42.04,42.17,30555.0,33.9694,34.0825,33.9533,34.0583,30555.0
2015-11-19 12:30:00,42.16,42.27,42.15,42.16,26277.0,34.0502,34.139,34.0421,34.0502,26277.0
2015-11-19 13:00:00,42.2,42.23,42.1,42.12,30188.0,34.0825,34.1067,34.0017,34.0179,30188.0
2015-11-19 13:30:00,42.13,42.16,42.01,42.03,16416.0,34.026,34.0502,33.929,33.9452,16416.0
2015-11-19 14:00:00,42.03,42.04,41.93,41.97,16745.0,33.9452,33.9533,33.8644,33.8967,16745.0
2015-11-19 14:30:00,41.98,42.14,41.95,42.09,21651.0,33.9048,34.034,33.8806,33.9936,21651.0
2015-11-19 15:00:00,42.1,42.13,42.02,42.11,23057.0,34.0017,34.026,33.9371,34.0098,23057.0
2015-11-19 15:30:00,42.1,42.24,42.06,42.21,104235.0,34.0017,34.1148,33.9694,34.0906,104235.0
2015-11-20 09:30:00,42.3,42.6,42.3,42.52,81240.0,34.1633,34.4055,34.1633,34.3409,81240.0
2015-11-20 10:00:00,42.52,42.77,42.45,42.65,36212.0,34.3409,34.5428,34.2844,34.4459,36212.0
2015-11-20 10:30:00,42.67,42.78,42.57,42.65,28700.0,34.4621,34.5509,34.3813,34.4459,28700.0
2015-11-20 11:00:00,42.65,42.8,42.64,42.73,20489.0,34.4459,34.5671,34.4379,34.5105,20489.0
2015-11-20 11:30:00,42.72,42.75,42.68,42.7,38445.0,34.5025,34.5267,34.4702,34.4863,38445.0
2015-11-20 12:00:00,42.68,42.68,42.5,42.52,16221.0,34.4702,34.4702,34.3248,34.3409,16221.0
2015-11-20 12:30:00,42.52,42.57,42.49,42.56,12173.0,34.3409,34.3813,34.3167,34.3732,12173.0
2015-11-20 13:00:00,42.57,42.57,42.39,42.43,14183.0,34.3813,34.3813,34.2359,34.2682,14183.0
2015-11-20 13:30:00,42.42,42.48,42.33,42.46,31150.0,34.2602,34.3086,34.1875,34.2925,31150.0
2015-11-20 14:00:00,42.46,42.62,42.44,42.44,16690.0,34.2925,34.4217,34.2763,34.2763,16690.0
2015-11-20 14:30:00,42.43,42.52,42.37,42.38,19499.0,34.2682,34.3409,34.2198,34.2279,19499.0
2015-11-20 15:00:00,42.39,42.46,42.37,42.46,22838.0,34.2359,34.2925,34.2198,34.2925,22838.0
2015-11-20 15:30:00,42.47,42.57,42.46,42.55,90024.0,34.3006,34.3813,34.2925,34.3652,90024.0
2015-11-23 09:30:00,42.72,42.76,42.56,42.62,21092.0,34.5025,34.5348,34.3732,34.4217,21092.0
2015-11-23 10:00:00,42.62,42.8,42.5,42.74,40193.0,34.4217,34.5671,34.3248,34.5186,40193.0
2015-11-23 10:30:00,42.72,43.11,42.72,43.11,52233.0,34.5025,34.8174,34.5025,34.8174,52233.0
2015-11-23 11:00:00,43.12,43.16,43.02,43.05,38484.0,34.8255,34.8578,34.7448,34.769,38484.0
2015-11-23 11:30:00,43.04,43.1,42.95,43.04,23011.0,34.7609,34.8094,34.6882,34.7609,23011.0
2015-11-23 12:00:00,43.04,43.1,42.99,43.05,19285.0,34.7609,34.8094,34.7205,34.769,19285.0
2015-11-23 12:30:00,43.04,43.04,42.92,42.94,28894.0,34.7609,34.7609,34.664,34.6801,28894.0
2015-11-23 13:00:00,42.92,43.0,42.89,42.98,42653.0,34.664,34.7286,34.6398,34.7125,42653.0
2015-11-23 13:30:00,42.97,42.97,42.78,42.87,21446.0,34.7044,34.7044,34.5509,34.6236,21446.0
2015-11-23 14:00:00,42.86,42.87,42.66,42.72,16811.0,34.6155,34.6236,34.454,34.5025,16811.0
2015-11-23 14:30:00,42.72,42.73,42.64,42.72,15018.0,34.5025,34.5105,34.4379,34.5025,15018.0
2015-11-23 15:00:00,42.73,42.74,42.69,42.72,22540.0,34.5105,34.5186,34.4782,34.5025,22540.0
2015-11-23 15:30:00,42.73,42.81,42.68,42.73,74154.0,34.5105,34.5752,34.4702,34.5105,74154.0
2015-11-24 09:30:00,42.5,42.66,42.37,42.58,62776.0,34.3248,34.454,34.2198,34.3894,62776.0
2015-11-24 10:00:00,42.53,42.73,42.42,42.62,39512.0,34.349,34.5105,34.2602,34.4217,39512.0
2015-11-24 10:30:00,42.58,42.69,42.45,42.48,18723.0,34.3894,34.4782,34.2844,34.3086,18723.0
2015-11-24 11:00:00,42.48,42.7,42.46,42.6,26359.0,34.3086,34.4863,34.2925,34.4055,26359.0
2015-11-24 11:30:00,42.61,42.88,42.61,42.84,40574.0,34.4136,34.6317,34.4136,34.5994,40574.0
2015-11-24 12:00:00,42.82,42.88,42.75,42.8,42298.0,34.5832,34.6317,34.5267,34.5671,42298.0
2015-11-24 12:30:00,42.78,42.78,42.67,42.73,13363.0,34.5509,34.5509,34.4621,34.5105,13363.0
2015-11-24 13:00:00,42.73,43.05,42.73,42.99,42023.0,34.5105,34.769,34.5105,34.7205,42023.0
2015-11-24 13:30:00,43.0,43.12,42.94,43.07,36013.0,34.7286,34.8255,34.6801,34.7851,36013.0
2015-11-24 14:00:00,43.06,43.2,43.01,43.12,48099.0,34.7771,34.8901,34.7367,34.8255,48099.0
2015-11-24 14:30:00,43.13,43.27,43.11,43.18,37584.0,34.8336,34.9467,34.8174,34.874,37584.0
2015-11-24 15:00:00,43.16,43.31,43.12,43.26,46109.0,34.8578,34.979,34.8255,34.9386,46109.0
2015-11-24 15:30:00,43.25,43.29,43.17,43.19,84308.0,34.9305,34.9628,34.8659,34.8821,84308.0
2015-11-25 09:30:00,43.33,43.33,42.96,43.13,56627.0,34.9951,34.9951,34.6963,34.8336,56627.0
2015-11-25 10:00:00,43.1,43.32,43.06,43.14,48948.0,34.8094,34.987,34.7771,34.8417,48948.0
2015-11-25 10:30:00,43.14,43.27,43.07,43.07,47402.0,34.8417,34.9467,34.7851,34.7851,47402.0
2015-11-25 11:00:00,43.06,43.07,42.91,42.97,31660.0,34.7771,34.7851,34.6559,34.7044,31660.0
2015-11-25 11:30:00,42.97,43.21,42.96,43.21,52953.0,34.7044,34.8982,34.6963,34.8982,52953.0
2015-11-25 12:00:00,43.23,43.47,43.23,43.37,72543.0,34.9144,35.1082,34.9144,35.0274,72543.0
2015-11-25 12:30:00,43.35,43.37,43.13,43.22,29251.0,35.0113,35.0274,34.8336,34.9063,29251.0
2015-11-25 13:00:00,43.2,43.23,43.1,43.22,25161.0,34.8901,34.9144,34.8094,34.9063,25161.0
2015-11-25 13:30:00,43.23,43.26,42.95,43.0,22279.0,34.9144,34.9386,34.6882,34.7286,22279.0
2015-11-25 14:00:00,43.0,43.14,42.95,43.12,33882.0,34.7286,34.8417,34.6882,34.8255,33882.0
2015-11-25 14:30:00,43.12,43.2,43.1,43.18,34643.0,34.8255,34.8901,34.8094,34.874,34643.0
2015-11-25 15:00:00,43.17,43.38,43.17,43.33,76202.0,34.8659,35.0355,34.8659,34.9951,76202.0
2015-11-25 15:30:00,43.34,43.35,43.26,43.31,89879.0,35.0032,35.0113,34.9386,34.979,89879.0
2015-11-27 09:30:00,43.33,43.35,43.02,43.07,27055.0,34.9951,35.0113,34.7448,34.7851,27055.0
2015-11-27 10:00:00,43.02,43.19,42.94,43.15,30895.0,34.7448,34.8821,34.6801,34.8497,30895.0
2015-11-27 10:30:00,43.17,43.34,43.12,43.34,33645.0,34.8659,35.0032,34.8255,35.0032,33645.0
2015-11-27 11:00:00,43.34,43.38,43.27,43.28,33732.0,35.0032,35.0355,34.9467,34.9547,33732.0
2015-11-27 11:30:00,43.29,43.35,42.97,43.01,29690.0,34.9628,35.0113,34.7044,34.7367,29690.0
2015-11-27 12:00:00,43.01,43.23,43.0,43.21,33214.0,34.7367,34.9144,34.7286,34.8982,33214.0
2015-11-27 12:30:00,43.21,43.38,43.19,43.34,60495.0,34.8982,35.0355,34.8821,35.0032,60495.0
2015-11-30 09:30:00,43.52,43.52,43.14,43.16,38254.0,35.1486,35.1486,34.8417,34.8578,38254.0
2015-11-30 10:00:00,43.17,43.34,43.04,43.33,27006.0,34.8659,35.0032,34.7609,34.9951,27006.0
2015-11-30 10:30:00,43.31,43.57,43.31,43.51,47286.0,34.979,35.189,34.979,35.1405,47286.0
2015-11-30 11:00:00,43.5,43.52,43.25,43.29,20219.0,35.1324,35.1486,34.9305,34.9628,20219.0
2015-11-30 11:30:00,43.28,43.36,43.24,43.33,11018.0,34.9547,35.0194,34.9224,34.9951,11018.0
2015-11-30 12:00:00,43.32,43.38,43.29,43.36,14686.0,34.987,35.0355,34.9628,35.0194,14686.0
2015-11-30 12:30:00,43.34,43.34,43.23,43.23,10585.0,35.0032,35.0032,34.9144,34.9144,10585.0
2015-11-30 13:00:00,43.23,43.42,43.21,43.4,17593.0,34.9144,35.0678,34.8982,35.0517,17593.0
2015-11-30 13:30:00,43.4,43.53,43.38,43.51,26786.0,35.0517,35.1567,35.0355,35.1405,26786.0
2015-11-30 14:00:00,43.5,43.54,43.42,43.47,26542.0,35.1324,35.1647,35.0678,35.1082,26542.0
2015-11-30 14:30:00,43.47,43.52,43.33,43.34,26108.0,35.1082,35.1486,34.9951,35.0032,26108.0
2015-11-30 15:00:00,43.34,43.37,43.3,43.34,21474.0,35.0032,35.0274,34.9709,35.0032,21474.0
2015-11-30 15:30:00,43.36,43.47,43.36,43.38,107450.0,35.0194,35.1082,35.0194,35.0355,107450.0
2015-12-01 09:30:00,43.52,43.77,43.38,43.68,43919.0,35.1486,35.3505,35.0355,35.2778,43919.0
2015-12-01 10:00:00,43.65,43.74,43.28,43.52,53688.0,35.2536,35.3263,34.9547,35.1486,53688.0
2015-12-01 10:30:00,43.5,43.63,43.47,43.59,27319.0,35.1324,35.2374,35.1082,35.2051,27319.0
2015-12-01 11:00:00,43.59,43.59,43.32,43.39,22119.0,35.2051,35.2051,34.987,35.0436,22119.0
2015-12-01 11:30:00,43.42,43.5,43.24,43.31,20446.0,35.0678,35.1324,34.9224,34.979,20446.0
2015-12-01 12:00:00,43.3,43.47,43.28,43.32,29830.0,34.9709,35.1082,34.9547,34.987,29830.0
2015-12-01 12:30:00,43.33,43.62,43.29,43.59,29204.0,34.9951,35.2293,34.9628,35.2051,29204.0
2015-12-01 13:00:00,43.57,43.58,43.4,43.45,28374.0,35.189,35.197,35.0517,35.092,28374.0
2015-12-01 13:30:00,43.43,43.54,43.41,43.45,20442.0,35.0759,35.1647,35.0597,35.092,20442.0
2015-12-01 14:00:00,43.48,43.67,43.47,43.65,21905.0,35.1163,35.2697,35.1082,35.2536,21905.0
2015-12-01 14:30:00,43.65,43.67,43.53,43.55,21704.0,35.2536,35.2697,35.1567,35.1728,21704.0
2015-12-01 15:00:00,43.55,43.61,43.5,43.6,36804.0,35.1728,35.2213,35.1324,35.2132,36804.0
2015-12-01 15:30:00,43.59,43.67,43.56,43.66,64375.0,35.2051,35.2697,35.1809,35.2616,64375.0
2015-12-02 09:30:00,43.82,43.94,43.34,43.83,50864.0,35.3909,35.4878,35.0032,35.3989,50864.0
2015-12-02 10:00:00,43.85,43.91,43.76,43.78,53014.0,35.4151,35.4636,35.3424,35.3586,53014.0
2015-12-02 10:30:00,43.78,43.89,43.72,43.74,113340.0,35.3586,35.4474,35.3101,35.3263,113340.0
2015-12-02 11:00:00,43.71,43.78,43.62,43.7,84784.0,35.302,35.3586,35.2293,35.294,84784.0
2015-12-02 11:30:00,43.69,43.7,43.4,43.54,25266.0,35.2859,35.294,35.0517,35.1647,25266.0
2015-12-02 12:00:00,43.52,43.72,43.43,43.7,62481.0,35.1486,35.3101,35.0759,35.294,62481.0
2015-12-02 12:30:00,43.71,43.74,43.44,43.44,25845.0,35.302,35.3263,35.084,35.084,25845.0
2015-12-02 13:00:00,43.45,43.63,43.44,43.57,28374.0,35.092,35.2374,35.084,35.189,28374.0
2015-12-02 13:30:00,43.58,43.59,43.44,43.48,31511.0,35.197,35.2051,35.084,35.1163,31511.0
2015-12-02 14:00:00,43.47,43.49,43.32,43.36,34853.0,35.1082,35.1243,34.987,35.0194,34853.0
2015-12-02 14:30:00,43.37,43.43,43.14,43.16,58853.0,35.0274,35.0759,34.8417,34.8578,58853.0
2015-12-02 15:00:00,43.16,43.17,43.08,43.1,68467.0,34.8578,34.8659,34.7932,34.8094,68467.0
2015-12-02 15:30:00,43.1,43.11,42.97,43.07,115641.0,34.8094,34.8174,34.7044,34.7851,115641.0
2015-12-03 09:30:00,43.56,43.76,43.14,43.19,91743.0,35.1809,35.3424,34.8417,34.8821,91743.0
2015-12-03 10:00:00,43.19,43.19,42.79,42.93,34487.0,34.8821,34.8821,34.559,34.6721,34487.0
2015-12-03 10:30:00,42.93,43.05,42.79,42.82,24794.0,34.6721,34.769,34.559,34.5832,24794.0
2015-12-03 11:00:00,42.81,43.3,42.79,43.27,54242.0,34.5752,34.9709,34.559,34.9467,54242.0
2015-12-03 11:30:00,43.28,43.32,43.08,43.15,25327.0,34.9547,34.987,34.7932,34.8497,25327.0
2015-12-03 12:00:00,43.12,43.18,42.83,42.86,54121.0,34.8255,34.874,34.5913,34.6155,54121.0
2015-12-03 12:30:00,42.85,42.91,42.71,42.71,18032.0,34.6075,34.6559,34.4944,34.4944,18032.0
2015-12-03 13:00:00,42.69,42.97,42.67,42.95,13862.0,34.4782,34.7044,34.4621,34.6882,13862.0
2015-12-03 13:30:00,42.93,42.93,42.55,42.57,45020.0,34.6721,34.6721,34.3652,34.3813,45020.0
2015-12-03 14:00:00,42.58,42.79,42.5,42.5,34061.0,34.3894,34.559,34.3248,34.3248,34061.0
2015-12-03 14:30:00,42.47,42.62,42.36,42.48,53394.0,34.3006,34.4217,34.2117,34.3086,53394.0
2015-12-03 15:00:00,42.48,42.59,42.45,42.5,64124.0,34.3086,34.3975,34.2844,34.3248,64124.0
2015-12-03 15:30:00,42.49,42.6,42.4,42.48,168485.0,34.3167,34.4055,34.244,34.3086,168485.0
2015-12-04 09:30:00,42.63,43.17,42.26,43.1,77832.0,34.4298,34.8659,34.1309,34.8094,77832.0
2015-12-04 10:00:00,43.08,43.27,42.93,43.21,35240.0,34.7932,34.9467,34.6721,34.8982,35240.0
2015-12-04 10:30:00,43.2,43.41,43.14,43.32,28359.0,34.8901,35.0597,34.8417,34.987,28359.0
2015-12-04 11:00:00,43.32,43.37,43.07,43.07,46953.0,34.987,35.0274,34.7851,34.7851,46953.0
2015-12-04 11:30:00,43.09,43.13,42.8,42.86,27938.0,34.8013,34.8336,34.5671,34.6155,27938.0
2015-12-04 12:00:00,42.85,43.19,42.82,43.12,15948.0,34.6075,34.8821,34.5832,34.8255,15948.0
2015-12-04 12:30:00,43.16,43.45,43.16,43.45,14847.0,34.8578,35.092,34.8578,35.092,14847.0
2015-12-04 13:00:00,43.46,43.57,43.33,43.38,18241.0,35.1001,35.189,34.9951,35.0355,18241.0
2015-12-04 13:30:00,43.4,43.59,43.37,43.59,16806.0,35.0517,35.2051,35.0274,35.2051,16806.0
2015-12-04 14:00:00,43.59,43.6,43.4,43.59,20100.0,35.2051,35.2132,35.0517,35.2051,20100.0
2015-12-04 14:30:00,43.6,43.65,43.5,43.6,18473.0,35.2132,35.2536,35.1324,35.2132,18473.0
2015-12-04 15:00:00,43.59,43.69,43.48,43.55,29350.0,35.2051,35.2859,35.1163,35.1728,29350.0
2015-12-04 15:30:00,43.54,43.61,43.44,43.57,131873.0,35.1647,35.2213,35.084,35.189,131873.0
2015-12-07 09:30:00,43.38,43.54,42.82,43.34,39304.0,35.0355,35.1647,34.5832,35.0032,39304.0
2015-12-07 10:00:00,43.34,43.35,43.12,43.22,20994.0,35.0032,35.0113,34.8255,34.9063,20994.0
2015-12-07 10:30:00,43.2,43.2,42.83,42.88,20893.0,34.8901,34.8901,34.5913,34.6317,20893.0
2015-12-07 11:00:00,42.87,42.95,42.77,42.85,26957.0,34.6236,34.6882,34.5428,34.6075,26957.0
2015-12-07 11:30:00,42.82,42.93,42.75,42.89,30864.0,34.5832,34.6721,34.5267,34.6398,30864.0
2015-12-07 12:00:00,42.87,42.87,42.67,42.69,25186.0,34.6236,34.6236,34.4621,34.4782,25186.0
2015-12-07 12:30:00,42.7,42.76,42.48,42.61,22850.0,34.4863,34.5348,34.3086,34.4136,22850.0
2015-12-07 13:00:00,42.6,42.79,42.52,42.7,30617.0,34.4055,34.559,34.3409,34.4863,30617.0
2015-12-07 13:30:00,42.73,42.75,42.52,42.63,20115.0,34.5105,34.5267,34.3409,34.4298,20115.0
2015-12-07 14:00:00,42.66,42.82,42.58,42.72,27721.0,34.454,34.5832,34.3894,34.5025,27721.0
2015-12-07 14:30:00,42.73,42.78,42.63,42.65,30710.0,34.5105,34.5509,34.4298,34.4459,30710.0
2015-12-07 15:00:00,42.64,42.7,42.6,42.62,39708.0,34.4379,34.4863,34.4055,34.4217,39708.0
2015-12-07 15:30:00,42.63,42.74,42.57,42.73,144449.0,34.4298,34.5186,34.3813,34.5105,144449.0
2015-12-08 09:30:00,42.33,43.28,42.12,42.33,47455.0,34.1875,34.9547,34.0179,34.1875,47455.0
2015-12-08 10:00:00,42.32,42.55,42.27,42.28,47521.0,34.1794,34.3652,34.139,34.1471,47521.0
2015-12-08 10:30:00,42.28,42.62,42.25,42.49,75837.0,34.1471,34.4217,34.1229,34.3167,75837.0
2015-12-08 11:00:00,42.51,42.75,42.42,42.44,30674.0,34.3329,34.5267,34.2602,34.2763,30674.0
2015-12-08 11:30:00,42.44,42.5,42.33,42.4,40659.0,34.2763,34.3248,34.1875,34.244,40659.0
2015-12-08 12:00:00,42.4,42.4,42.24,42.28,18089.0,34.244,34.244,34.1148,34.1471,18089.0
2015-12-08 12:30:00,42.25,42.33,42.2,42.29,21351.0,34.1229,34.1875,34.0825,34.1552,21351.0
2015-12-08 13:00:00,42.3,42.38,42.19,42.31,19742.0,34.1633,34.2279,34.0744,34.1713,19742.0
2015-12-08 13:30:00,42.36,42.37,42.25,42.33,25060.0,34.2117,34.2198,34.1229,34.1875,25060.0
2015-12-08 14:00:00,42.35,42.55,42.29,42.32,28604.0,34.2036,34.3652,34.1552,34.1794,28604.0
2015-12-08 14:30:00,42.33,42.39,42.24,42.28,25703.0,34.1875,34.2359,34.1148,34.1471,25703.0
2015-12-08 15:00:00,42.27,42.37,42.19,42.21,44437.0,34.139,34.2198,34.0744,34.0906,44437.0
2015-12-08 15:30:00,42.21,42.39,42.16,42.34,130792.0,34.0906,34.2359,34.0502,34.1956,130792.0
2015-12-09 09:30:00,42.16,42.64,42.16,42.53,55673.0,34.0502,34.4379,34.0502,34.349,55673.0
2015-12-09 10:00:00,42.53,42.77,42.47,42.67,121068.0,34.349,34.5428,34.3006,34.4621,121068.0
2015-12-09 10:30:00,42.68,42.9,42.68,42.75,31520.0,34.4702,34.6478,34.4702,34.5267,31520.0
2015-12-09 11:00:00,42.77,42.78,42.33,42.33,158937.0,34.5428,34.5509,34.1875,34.1875,158937.0
2015-12-09 11:30:00,42.35,42.36,41.87,41.94,57044.0,34.2036,34.2117,33.816,33.8725,57044.0
2015-12-09 12:00:00,41.96,42.02,41.72,41.73,26256.0,33.8887,33.9371,33.6948,33.7029,26256.0
2015-12-09 12:30:00,41.73,41.76,41.51,41.53,41519.0,33.7029,33.7271,33.5252,33.5414,41519.0
2015-12-09 13:00:00,41.53,41.76,41.48,41.64,108962.0,33.5414,33.7271,33.501,33.6302,108962.0
2015-12-09 13:30:00,41.69,41.87,41.6,41.84,13600.0,33.6706,33.816,33.5979,33.7917,13600.0
2015-12-09 14:00:00,41.83,41.83,41.63,41.7,32814.0,33.7837,33.7837,33.6221,33.6787,32814.0
2015-12-09 14:30:00,41.7,41.81,41.54,41.55,42287.0,33.6787,33.7675,33.5494,33.5575,42287.0
2015-12-09 15:00:00,41.55,41.81,41.55,41.75,40930.0,33.5575,33.7675,33.5575,33.7191,40930.0
2015-12-09 15:30:00,41.77,41.94,41.77,41.85,137004.0,33.7352,33.8725,33.7352,33.7998,137004.0
2015-12-10 09:30:00,41.98,42.06,41.61,41.9,48242.0,33.9048,33.9694,33.606,33.8402,48242.0
2015-12-10 10:00:00,41.94,42.12,41.79,42.08,21059.0,33.8725,34.0179,33.7514,33.9856,21059.0
2015-12-10 10:30:00,42.08,42.3,42.07,42.11,87825.0,33.9856,34.1633,33.9775,34.0098,87825.0
2015-12-10 11:00:00,42.1,42.42,42.07,42.38,34437.0,34.0017,34.2602,33.9775,34.2279,34437.0
2015-12-10 11:30:00,42.35,42.35,42.17,42.23,14141.0,34.2036,34.2036,34.0583,34.1067,14141.0
2015-12-10 12:00:00,42.26,42.31,42.16,42.3,10900.0,34.1309,34.1713,34.0502,34.1633,10900.0
2015-12-10 12:30:00,42.28,42.53,42.22,42.52,20782.0,34.1471,34.349,34.0986,34.3409,20782.0
2015-12-10 13:00:00,42.51,42.53,42.44,42.46,13359.0,34.3329,34.349,34.2763,34.2925,13359.0
2015-12-10 13:30:00,42.48,42.51,42.4,42.42,16644.0,34.3086,34.3329,34.244,34.2602,16644.0
2015-12-10 14:00:00,42.41,42.61,42.35,42.6,47506.0,34.2521,34.4136,34.2036,34.4055,47506.0
2015-12-10 14:30:00,42.61,42.68,42.48,42.51,23672.0,34.4136,34.4702,34.3086,34.3329,23672.0
2015-12-10 15:00:00,42.52,42.53,42.33,42.37,35538.0,34.3409,34.349,34.1875,34.2198,35538.0
2015-12-10 15:30:00,42.36,42.41,42.23,42.3,197635.0,34.2117,34.2521,34.1067,34.1633,197635.0
2015-12-11 09:30:00,41.94,42.01,41.36,41.73,39258.0,33.8725,33.929,33.4041,33.7029,39258.0
2015-12-11 10:00:00,41.71,41.85,41.66,41.79,72605.0,33.6867,33.7998,33.6464,33.7514,72605.0
2015-12-11 10:30:00,41.81,41.85,41.49,41.49,84494.0,33.7675,33.7998,33.5091,33.5091,84494.0
2015-12-11 11:00:00,41.49,41.8,41.38,41.8,141128.0,33.5091,33.7594,33.4202,33.7594,141128.0
2015-12-11 11:30:00,41.79,41.86,41.64,41.74,65500.0,33.7514,33.8079,33.6302,33.711,65500.0
2015-12-11 12:00:00,41.75,41.77,41.56,41.58,64913.0,33.7191,33.7352,33.5656,33.5818,64913.0
2015-12-11 12:30:00,41.57,41.59,41.33,41.39,81532.0,33.5737,33.5898,33.3798,33.4283,81532.0
2015-12-11 13:00:00,41.41,41.6,41.4,41.5,37060.0,33.4445,33.5979,33.4364,33.5171,37060.0
2015-12-11 13:30:00,41.48,41.55,41.42,41.44,28132.0,33.501,33.5575,33.4525,33.4687,28132.0
2015-12-11 14:00:00,41.47,41.64,41.41,41.43,57518.0,33.4929,33.6302,33.4445,33.4606,57518.0
2015-12-11 14:30:00,41.43,41.69,41.4,41.57,53690.0,33.4606,33.6706,33.4364,33.5737,53690.0
2015-12-11 15:00:00,41.57,41.59,41.19,41.31,141860.0,33.5737,33.5898,33.2668,33.3637,141860.0
2015-12-11 15:30:00,41.31,41.53,41.27,41.52,164688.0,33.3637,33.5414,33.3314,33.5333,164688.0
2015-12-14 09:30:00,41.69,41.81,41.12,41.15,30296.0,33.6706,33.7675,33.2102,33.2345,30296.0
2015-12-14 10:00:00,41.14,41.36,40.86,40.88,96147.0,33.2264,33.4041,33.0002,33.0164,96147.0
2015-12-14 10:30:00,40.88,41.11,40.85,41.0,41498.0,33.0164,33.2022,32.9922,33.1133,41498.0
2015-12-14 11:00:00,41.01,41.04,40.72,40.92,57982.0,33.1214,33.1456,32.8872,33.0487,57982.0
2015-12-14 11:30:00,40.91,41.0,40.68,41.0,83132.0,33.0406,33.1133,32.8549,33.1133,83132.0
2015-12-14 12:00:00,41.02,41.41,40.98,41.39,76699.0,33.1295,33.4445,33.0972,33.4283,76699.0
2015-12-14 12:30:00,41.42,41.44,40.98,41.19,38419.0,33.4525,33.4687,33.0972,33.2668,38419.0
2015-12-14 13:00:00,41.21,41.23,40.96,41.08,32971.0,33.2829,33.2991,33.081,33.1779,32971.0
2015-12-14 13:30:00,41.08,41.17,40.91,41.05,23885.0,33.1779,33.2506,33.0406,33.1537,23885.0
2015-12-14 14:00:00,41.04,41.11,40.88,40.88,24791.0,33.1456,33.2022,33.0164,33.0164,24791.0
2015-12-14 14:30:00,40.9,41.14,40.84,41.08,20169.0,33.0326,33.2264,32.9841,33.1779,20169.0
2015-12-14 15:00:00,41.04,41.07,40.89,41.04,25408.0,33.1456,33.1699,33.0245,33.1456,25408.0
2015-12-14 15:30:00,41.03,41.15,40.94,41.1,67296.0,33.1375,33.2345,33.0649,33.1941,67296.0
2015-12-15 09:30:00,41.7,42.59,41.49,41.93,38229.0,33.6787,34.3975,33.5091,33.8644,38229.0
2015-12-15 10:00:00,41.97,42.06,41.86,42.04,49784.0,33.8967,33.9694,33.8079,33.9533,49784.0
2015-12-15 10:30:00,42.03,42.2,41.84,42.11,42746.0,33.9452,34.0825,33.7917,34.0098,42746.0
2015-12-15 11:00:00,42.08,42.19,41.95,42.16,32146.0,33.9856,34.0744,33.8806,34.0502,32146.0
2015-12-15 11:30:00,42.19,42.23,41.86,42.03,32366.0,34.0744,34.1067,33.8079,33.9452,32366.0
2015-12-15 12:00:00,42.02,42.15,41.97,42.11,16476.0,33.9371,34.0421,33.8967,34.0098,16476.0
2015-12-15 12:30:00,42.1,42.36,42.1,42.32,30679.0,34.0017,34.2117,34.0017,34.1794,30679.0
2015-12-15 13:00:00,42.34,42.37,42.13,42.21,28215.0,34.1956,34.2198,34.026,34.0906,28215.0
2015-12-15 13:30:00,42.21,42.4,42.14,42.35,30018.0,34.0906,34.244,34.034,34.2036,30018.0
2015-12-15 14:00:00,42.35,42.39,42.19,42.23,35232.0,34.2036,34.2359,34.0744,34.1067,35232.0
2015-12-15 14:30:00,42.24,42.27,42.09,42.13,47124.0,34.1148,34.139,33.9936,34.026,47124.0
2015-12-15 15:00:00,42.13,42.15,42.03,42.07,44947.0,34.026,34.0421,33.9452,33.9775,44947.0
2015-12-15 15:30:00,42.06,42.1,41.92,42.07,114572.0,33.9694,34.0017,33.8563,33.9775,114572.0
2015-12-16 09:30:00,42.61,42.61,41.73,41.85,71397.0,34.4136,34.4136,33.7029,33.7998,71397.0
2015-12-16 10:00:00,41.77,42.13,41.75,41.97,57777.0,33.7352,34.026,33.7191,33.8967,57777.0
2015-12-16 10:30:00,41.96,42.05,41.71,41.76,72512.0,33.8887,33.9613,33.6867,33.7271,72512.0
2015-12-16 11:00:00,41.77,41.99,41.77,41.83,70222.0,33.7352,33.9129,33.7352,33.7837,70222.0
2015-12-16 11:30:00,41.81,42.08,41.81,41.98,30667.0,33.7675,33.9856,33.7675,33.9048,30667.0
2015-12-16 12:00:00,41.99,42.15,41.93,42.02,31335.0,33.9129,34.0421,33.8644,33.9371,31335.0
2015-12-16 12:30:00,42.03,42.09,41.83,41.92,35896.0,33.9452,33.9936,33.7837,33.8563,35896.0
2015-12-16 13:00:00,41.9,42.2,41.9,42.18,26130.0,33.8402,34.0825,33.8402,34.0663,26130.0
2015-12-16 13:30:00,42.18,42.27,41.96,42.08,44383.0,34.0663,34.139,33.8887,33.9856,44383.0
2015-12-16 14:00:00,42.05,42.73,42.04,42.16,132884.0,33.9613,34.5105,33.9533,34.0502,132884.0
2015-12-16 14:30:00,42.13,42.95,41.95,42.91,66331.0,34.026,34.6882,33.8806,34.6559,66331.0
2015-12-16 15:00:00,42.91,42.97,42.7,42.97,76741.0,34.6559,34.7044,34.4863,34.7044,76741.0
2015-12-16 15:30:00,43.0,43.05,42.81,42.83,119522.0,34.7286,34.769,34.5752,34.5913,119522.0
2015-12-17 09:30:00,42.83,42.94,42.47,42.88,32394.0,34.5913,34.6801,34.3006,34.6317,32394.0
2015-12-17 10:00:00,42.79,42.95,42.74,42.79,40033.0,34.559,34.6882,34.5186,34.559,40033.0
2015-12-17 10:30:00,42.75,42.93,42.67,42.79,85183.0,34.5267,34.6721,34.4621,34.559,85183.0
2015-12-17 11:00:00,42.76,42.86,42.71,42.8,61861.0,34.5348,34.6155,34.4944,34.5671,61861.0
2015-12-17 11:30:00,42.74,42.81,42.67,42.69,68762.0,34.5186,34.5752,34.4621,34.4782,68762.0
2015-12-17 12:00:00,42.7,42.76,42.6,42.6,64496.0,34.4863,34.5348,34.4055,34.4055,64496.0
2015-12-17 12:30:00,42.6,42.62,42.36,42.45,62218.0,34.4055,34.4217,34.2117,34.2844,62218.0
2015-12-17 13:00:00,42.43,42.61,42.39,42.51,23038.0,34.2682,34.4136,34.2359,34.3329,23038.0
2015-12-17 13:30:00,42.52,42.57,42.44,42.5,43334.0,34.3409,34.3813,34.2763,34.3248,43334.0
2015-12-17 14:00:00,42.49,42.55,42.42,42.48,34103.0,34.3167,34.3652,34.2602,34.3086,34103.0
2015-12-17 14:30:00,42.5,42.52,42.28,42.32,74057.0,34.3248,34.3409,34.1471,34.1794,74057.0
2015-12-17 15:00:00,42.33,42.47,42.28,42.33,72904.0,34.1875,34.3006,34.1471,34.1875,72904.0
2015-12-17 15:30:00,42.34,42.44,42.28,42.28,116118.0,34.1956,34.2763,34.1471,34.1471,116118.0
2015-12-18 09:30:00,42.04,42.09,41.53,41.65,176081.0,33.9533,33.9936,33.5414,33.6383,176081.0
2015-12-18 10:00:00,41.65,41.71,41.5,41.64,56190.0,33.6383,33.6867,33.5171,33.6302,56190.0
2015-12-18 10:30:00,41.62,41.79,41.48,41.78,30645.0,33.6141,33.7514,33.501,33.7433,30645.0
2015-12-18 11:00:00,41.77,41.96,41.73,41.87,32045.0,33.7352,33.8887,33.7029,33.816,32045.0
2015-12-18 11:30:00,41.86,41.89,41.36,41.39,43905.0,33.8079,33.8321,33.4041,33.4283,43905.0
2015-12-18 12:00:00,41.4,41.43,41.16,41.29,26026.0,33.4364,33.4606,33.2425,33.3475,26026.0
2015-12-18 12:30:00,41.27,41.28,41.06,41.18,29738.0,33.3314,33.3395,33.1618,33.2587,29738.0
2015-12-18 13:00:00,41.16,41.23,41.06,41.11,41979.0,33.2425,33.2991,33.1618,33.2022,41979.0
2015-12-18 13:30:00,41.11,41.31,41.08,41.26,16331.0,33.2022,33.3637,33.1779,33.3233,16331.0
2015-12-18 14:00:00,41.25,41.44,41.24,41.4,20484.0,33.3152,33.4687,33.3072,33.4364,20484.0
2015-12-18 14:30:00,41.41,41.41,41.26,41.27,43610.0,33.4445,33.4445,33.3233,33.3314,43610.0
2015-12-18 15:00:00,41.29,41.41,41.21,41.21,40487.0,33.3475,33.4445,33.2829,33.2829,40487.0
2015-12-18 15:30:00,41.22,41.29,40.98,41.04,367304.0,33.291,33.3475,33.0972,33.1456,367304.0
2015-12-21 09:30:00,41.24,41.65,40.97,41.35,72725.0,33.3072,33.6383,33.0891,33.396,72725.0
2015-12-21 10:00:00,41.37,41.57,41.33,41.33,36604.0,33.4121,33.5737,33.3798,33.3798,36604.0
2015-12-21 10:30:00,41.4,41.47,41.21,41.3,49952.0,33.4364,33.4929,33.2829,33.3556,49952.0
2015-12-21 11:00:00,41.3,41.31,40.95,41.02,21350.0,33.3556,33.3637,33.0729,33.1295,21350.0
2015-12-21 11:30:00,41.03,41.04,40.78,40.9,16710.0,33.1375,33.1456,32.9356,33.0326,16710.0
2015-12-21 12:00:00,40.89,40.92,40.75,40.85,21249.0,33.0245,33.0487,32.9114,32.9922,21249.0
2015-12-21 12:30:00,40.85,41.06,40.84,40.97,22824.0,32.9922,33.1618,32.9841,33.0891,22824.0
2015-12-21 13:00:00,40.96,41.12,40.96,41.05,48492.0,33.081,33.2102,33.081,33.1537,48492.0
2015-12-21 13:30:00,41.05,41.26,41.05,41.15,39094.0,33.1537,33.3233,33.1537,33.2345,39094.0
2015-12-21 14:00:00,41.13,41.14,40.88,40.96,37505.0,33.2183,33.2264,33.0164,33.081,37505.0
2015-12-21 14:30:00,40.96,40.99,40.88,40.9,81105.0,33.081,33.1052,33.0164,33.0326,81105.0
2015-12-21 15:00:00,40.91,41.01,40.87,41.0,34461.0,33.0406,33.1214,33.0083,33.1133,34461.0
2015-12-21 15:30:00,41.01,41.37,40.98,41.36,112872.0,33.1214,33.4121,33.0972,33.4041,112872.0
2015-12-22 09:30:00,41.6,41.71,41.03,41.09,79331.0,33.5979,33.6867,33.1375,33.186,79331.0
2015-12-22 10:00:00,41.05,41.4,41.02,41.39,34184.0,33.1537,33.4364,33.1295,33.4283,34184.0
2015-12-22 10:30:00,41.38,41.38,41.06,41.08,51097.0,33.4202,33.4202,33.1618,33.1779,51097.0
2015-12-22 11:00:00,41.08,41.26,41.05,41.11,35105.0,33.1779,33.3233,33.1537,33.2022,35105.0
2015-12-22 11:30:00,41.11,41.26,41.05,41.09,35269.0,33.2022,33.3233,33.1537,33.186,35269.0
2015-12-22 12:00:00,41.11,41.11,40.91,40.97,24630.0,33.2022,33.2022,33.0406,33.0891,24630.0
2015-12-22 12:30:00,40.95,41.15,40.95,41.11,38272.0,33.0729,33.2345,33.0729,33.2022,38272.0
2015-12-22 13:00:00,41.13,41.29,41.07,41.29,27855.0,33.2183,33.3475,33.1699,33.3475,27855.0
2015-12-22 13:30:00,41.28,41.29,41.11,41.16,45042.0,33.3395,33.3475,33.2022,33.2425,45042.0
2015-12-22 14:00:00,41.17,41.2,41.1,41.16,53843.0,33.2506,33.2748,33.1941,33.2425,53843.0
2015-12-22 14:30:00,41.17,41.35,41.16,41.25,43256.0,33.2506,33.396,33.2425,33.3152,43256.0
2015-12-22 15:00:00,41.25,41.58,41.23,41.55,111016.0,33.3152,33.5818,33.2991,33.5575,111016.0
2015-12-22 15:30:00,41.54,41.63,41.35,41.49,144785.0,33.5494,33.6221,33.396,33.5091,144785.0
2015-12-23 09:30:00,41.69,41.71,41.39,41.6,18759.0,33.6706,33.6867,33.4283,33.5979,18759.0
2015-12-23 10:00:00,41.61,41.84,41.58,41.69,15027.0,33.606,33.7917,33.5818,33.6706,15027.0
2015-12-23 10:30:00,41.69,41.76,41.64,41.73,13277.0,33.6706,33.7271,33.6302,33.7029,13277.0
2015-12-23 11:00:00,41.77,41.88,41.68,41.86,16831.0,33.7352,33.824,33.6625,33.8079,16831.0
2015-12-23 11:30:00,41.88,41.88,41.74,41.75,12302.0,33.824,33.824,33.711,33.7191,12302.0
2015-12-23 12:00:00,41.75,41.91,41.7,41.85,8932.0,33.7191,33.8483,33.6787,33.7998,8932.0
2015-12-23 12:30:00,41.83,41.89,41.75,41.85,11194.0,33.7837,33.8321,33.7191,33.7998,11194.0
2015-12-23 13:00:00,41.87,41.96,41.78,41.93,55999.0,33.816,33.8887,33.7433,33.8644,55999.0
2015-12-23 13:30:00,41.93,41.99,41.9,41.95,23285.0,33.8644,33.9129,33.8402,33.8806,23285.0
2015-12-23 14:00:00,41.93,42.08,41.92,42.07,33731.0,33.8644,33.9856,33.8563,33.9775,33731.0
2015-12-23 14:30:00,42.06,42.13,41.97,41.99,22084.0,33.9694,34.026,33.8967,33.9129,22084.0
2015-12-23 15:00:00,42.0,42.03,41.92,41.97,15295.0,33.921,33.9452,33.8563,33.8967,15295.0
2015-12-23 15:30:00,41.96,42.04,41.87,42.03,53545.0,33.8887,33.9533,33.816,33.9452,53545.0
2015-12-24 09:30:00,42.15,42.24,41.91,42.09,17850.0,34.0421,34.1148,33.8483,33.9936,17850.0
2015-12-24 10:00:00,42.1,42.24,42.03,42.21,18293.0,34.0017,34.1148,33.9452,34.0906,18293.0
2015-12-24 10:30:00,42.2,42.37,42.16,42.37,16536.0,34.0825,34.2198,34.0502,34.2198,16536.0
2015-12-24 11:00:00,42.38,42.42,42.2,42.24,12243.0,34.2279,34.2602,34.0825,34.1148,12243.0
2015-12-24 11:30:00,42.27,42.33,42.21,42.33,13399.0,34.139,34.1875,34.0906,34.1875,13399.0
2015-12-24 12:00:00,42.35,42.37,42.23,42.37,15538.0,34.2036,34.2198,34.1067,34.2198,15538.0
2015-12-24 12:30:00,42.39,42.46,42.2,42.26,50690.0,34.2359,34.2925,34.0825,34.1309,50690.0
2015-12-28 09:30:00,42.0,42.21,41.32,41.83,12878.0,33.921,34.0906,33.3718,33.7837,12878.0
2015-12-28 10:00:00,41.76,41.86,41.66,41.68,14021.0,33.7271,33.8079,33.6464,33.6625,14021.0
2015-12-28 10:30:00,41.63,41.65,41.42,41.55,15146.0,33.6221,33.6383,33.4525,33.5575,15146.0
2015-12-28 11:00:00,41.53,41.7,41.41,41.6,18868.0,33.5414,33.6787,33.4445,33.5979,18868.0
2015-12-28 11:30:00,41.62,41.72,41.49,41.72,12624.0,33.6141,33.6948,33.5091,33.6948,12624.0
2015-12-28 12:00:00,41.68,41.79,41.61,41.68,27761.0,33.6625,33.7514,33.606,33.6625,27761.0
2015-12-28 12:30:00,41.7,41.8,41.65,41.75,10487.0,33.6787,33.7594,33.6383,33.7191,10487.0
2015-12-28 13:00:00,41.78,41.97,41.75,41.92,12974.0,33.7433,33.8967,33.7191,33.8563,12974.0
2015-12-28 13:30:00,41.95,41.99,41.79,41.84,13336.0,33.8806,33.9129,33.7514,33.7917,13336.0
2015-12-28 14:00:00,41.81,42.05,41.81,42.05,14027.0,33.7675,33.9613,33.7675,33.9613,14027.0
2015-12-28 14:30:00,42.02,42.11,41.94,42.09,14612.0,33.9371,34.0098,33.8725,33.9936,14612.0
2015-12-28 15:00:00,42.11,42.12,41.97,42.0,22682.0,34.0098,34.0179,33.8967,33.921,22682.0
2015-12-28 15:30:00,42.01,42.13,41.99,42.12,67211.0,33.929,34.026,33.9129,34.0179,67211.0
2015-12-29 09:30:00,42.4,42.79,42.12,42.54,15233.0,34.244,34.559,34.0179,34.3571,15233.0
2015-12-29 10:00:00,42.6,42.64,42.49,42.58,14205.0,34.4055,34.4379,34.3167,34.3894,14205.0
2015-12-29 10:30:00,42.62,42.63,42.31,42.32,13954.0,34.4217,34.4298,34.1713,34.1794,13954.0
2015-12-29 11:00:00,42.35,42.46,42.29,42.31,12421.0,34.2036,34.2925,34.1552,34.1713,12421.0
2015-12-29 11:30:00,42.36,42.36,42.11,42.24,10118.0,34.2117,34.2117,34.0098,34.1148,10118.0
2015-12-29 12:00:00,42.28,42.28,42.17,42.23,7662.0,34.1471,34.1471,34.0583,34.1067,7662.0
2015-12-29 12:30:00,42.21,42.22,42.13,42.22,7510.0,34.0906,34.0986,34.026,34.0986,7510.0
2015-12-29 13:00:00,42.25,42.47,42.24,42.44,18499.0,34.1229,34.3006,34.1148,34.2763,18499.0
2015-12-29 13:30:00,42.43,42.46,42.31,42.32,34888.0,34.2682,34.2925,34.1713,34.1794,34888.0
2015-12-29 14:00:00,42.33,42.44,42.29,42.44,17581.0,34.1875,34.2763,34.1552,34.2763,17581.0
2015-12-29 14:30:00,42.43,42.46,42.37,42.44,14871.0,34.2682,34.2925,34.2198,34.2763,14871.0
2015-12-29 15:00:00,42.44,42.52,42.4,42.52,27470.0,34.2763,34.3409,34.244,34.3409,27470.0
2015-12-29 15:30:00,42.53,42.53,42.38,42.43,48313.0,34.349,34.349,34.2279,34.2682,48313.0
2015-12-30 09:30:00,42.29,42.29,41.99,42.18,13796.0,34.1552,34.1552,33.9129,34.0663,13796.0
2015-12-30 10:00:00,42.19,42.31,42.03,42.03,13248.0,34.0744,34.1713,33.9452,33.9452,13248.0
2015-12-30 10:30:00,42.06,42.26,42.02,42.23,13800.0,33.9694,34.1309,33.9371,34.1067,13800.0
2015-12-30 11:00:00,42.24,42.31,42.13,42.17,14603.0,34.1148,34.1713,34.026,34.0583,14603.0
2015-12-30 11:30:00,42.15,42.15,42.04,42.07,10972.0,34.0421,34.0421,33.9533,33.9775,10972.0
2015-12-30 12:00:00,42.1,42.13,42.04,42.05,11453.0,34.0017,34.026,33.9533,33.9613,11453.0
2015-12-30 12:30:00,42.04,42.09,41.98,42.09,14437.0,33.9533,33.9936,33.9048,33.9936,14437.0
2015-12-30 13:00:00,42.1,42.13,41.92,41.98,12842.0,34.0017,34.026,33.8563,33.9048,12842.0
2015-12-30 13:30:00,41.97,42.11,41.95,42.04,12852.0,33.8967,34.0098,33.8806,33.9533,12852.0
2015-12-30 14:00:00,42.06,42.13,42.0,42.04,11363.0,33.9694,34.026,33.921,33.9533,11363.0
2015-12-30 14:30:00,42.03,42.09,41.99,42.07,15379.0,33.9452,33.9936,33.9129,33.9775,15379.0
2015-12-30 15:00:00,42.06,42.28,42.03,42.05,139441.0,33.9694,34.1471,33.9452,33.9613,139441.0
2015-12-30 15:30:00,42.05,42.11,41.89,41.93,74256.0,33.9613,34.0098,33.8321,33.8644,74256.0
2015-12-31 09:30:00,41.85,41.94,41.6,41.74,14713.0,33.7998,33.8725,33.5979,33.711,14713.0
2015-12-31 10:00:00,41.71,41.8,41.59,41.6,19569.0,33.6867,33.7594,33.5898,33.5979,19569.0
2015-12-31 10:30:00,41.63,41.81,41.5,41.81,17228.0,33.6221,33.7675,33.5171,33.7675,17228.0
2015-12-31 11:00:00,41.78,41.92,41.7,41.7,11245.0,33.7433,33.8563,33.6787,33.6787,11245.0
2015-12-31 11:30:00,41.7,42.08,41.66,42.04,17552.0,33.6787,33.9856,33.6464,33.9533,17552.0
2015-12-31 12:00:00,42.08,42.24,42.02,42.1,16808.0,33.9856,34.1148,33.9371,34.0017,16808.0
2015-12-31 12:30:00,42.17,42.19,42.02,42.04,6100.0,34.0583,34.0744,33.9371,33.9533,6100.0
2015-12-31 13:00:00,42.0,42.11,41.92,42.08,18258.0,33.921,34.0098,33.8563,33.9856,18258.0
2015-12-31 13:30:00,42.02,42.18,42.0,42.17,15861.0,33.9371,34.0663,33.921,34.0583,15861.0
2015-12-31 14:00:00,42.17,42.2,42.03,42.08,13633.0,34.0583,34.0825,33.9452,33.9856,13633.0
2015-12-31 14:30:00,42.06,42.11,42.0,42.07,12429.0,33.9694,34.0098,33.921,33.9775,12429.0
2015-12-31 15:00:00,42.07,42.11,41.93,41.94,27821.0,33.9775,34.0098,33.8644,33.8725,27821.0
2015-12-31 15:30:00,41.96,42.01,41.53,41.56,126271.0,33.8887,33.929,33.5414,33.5656,126271.0
2016-01-04 09:30:00,41.07,41.07,40.53,40.72,76508.0,33.1699,33.1699,32.7337,32.8872,76508.0
2016-01-04 10:00:00,40.73,40.73,40.44,40.53,64606.0,32.8953,32.8953,32.661,32.7337,64606.0
2016-01-04 10:30:00,40.51,40.59,40.37,40.44,67787.0,32.7176,32.7822,32.6045,32.661,67787.0
2016-01-04 11:00:00,40.46,40.49,40.3,40.43,47071.0,32.6772,32.7014,32.548,32.653,47071.0
2016-01-04 11:30:00,40.45,40.78,40.45,40.66,32228.0,32.6691,32.9356,32.6691,32.8387,32228.0
2016-01-04 12:00:00,40.67,40.73,40.36,40.49,34023.0,32.8468,32.8953,32.5964,32.7014,34023.0
2016-01-04 12:30:00,40.43,40.57,40.37,40.5,27020.0,32.653,32.766,32.6045,32.7095,27020.0
2016-01-04 13:00:00,40.48,40.55,40.32,40.37,32162.0,32.6933,32.7499,32.5641,32.6045,32162.0
2016-01-04 13:30:00,40.39,40.42,40.31,40.35,29391.0,32.6207,32.6449,32.556,32.5884,29391.0
2016-01-04 14:00:00,40.35,40.46,40.29,40.42,28781.0,32.5884,32.6772,32.5399,32.6449,28781.0
2016-01-04 14:30:00,40.42,40.46,40.34,40.39,36456.0,32.6449,32.6772,32.5803,32.6207,36456.0
2016-01-04 15:00:00,40.39,40.39,40.22,40.27,35727.0,32.6207,32.6207,32.4834,32.5237,35727.0
2016-01-04 15:30:00,40.27,40.59,40.26,40.57,146741.0,32.5237,32.7822,32.5157,32.766,146741.0
2016-01-05 09:30:00,40.58,41.0,40.52,40.63,22559.0,32.7741,33.1133,32.7257,32.8145,22559.0
2016-01-05 10:00:00,40.57,40.69,40.38,40.43,25037.0,32.766,32.863,32.6126,32.653,25037.0
2016-01-05 10:30:00,40.39,40.72,40.37,40.6,24088.0,32.6207,32.8872,32.6045,32.7903,24088.0
2016-01-05 11:00:00,40.57,40.58,40.35,40.41,17838.0,32.766,32.7741,32.5884,32.6368,17838.0
2016-01-05 11:30:00,40.44,40.54,40.38,40.39,26419.0,32.661,32.7418,32.6126,32.6207,26419.0
2016-01-05 12:00:00,40.4,40.4,40.22,40.25,26379.0,32.6287,32.6287,32.4834,32.5076,26379.0
2016-01-05 12:30:00,40.25,40.45,40.24,40.44,33869.0,32.5076,32.6691,32.4995,32.661,33869.0
2016-01-05 13:00:00,40.44,40.54,40.28,40.32,27167.0,32.661,32.7418,32.5318,32.5641,27167.0
2016-01-05 13:30:00,40.33,40.55,40.31,40.47,17719.0,32.5722,32.7499,32.556,32.6853,17719.0
2016-01-05 14:00:00,40.47,40.47,40.37,40.4,17758.0,32.6853,32.6853,32.6045,32.6287,17758.0
2016-01-05 14:30:00,40.41,40.49,40.39,40.46,27922.0,32.6368,32.7014,32.6207,32.6772,27922.0
2016-01-05 15:00:00,40.44,40.44,40.29,40.37,32970.0,32.661,32.661,32.5399,32.6045,32970.0
2016-01-05 15:30:00,40.38,40.51,40.33,40.39,86569.0,32.6126,32.7176,32.5722,32.6207,86569.0
2016-01-06 09:30:00,39.86,40.06,39.59,39.93,59688.0,32.1926,32.3541,31.9745,32.2491,59688.0
2016-01-06 10:00:00,39.95,40.05,39.89,40.02,20899.0,32.2653,32.3461,32.2168,32.3218,20899.0
2016-01-06 10:30:00,40.02,40.13,39.96,40.11,56261.0,32.3218,32.4107,32.2734,32.3945,56261.0
2016-01-06 11:00:00,40.11,40.21,39.98,40.08,47688.0,32.3945,32.4753,32.2895,32.3703,47688.0
2016-01-06 11:30:00,40.09,40.15,39.99,40.0,30553.0,32.3784,32.4268,32.2976,32.3057,30553.0
2016-01-06 12:00:00,40.0,40.07,39.95,40.04,29297.0,32.3057,32.3622,32.2653,32.338,29297.0
2016-01-06 12:30:00,40.02,40.08,39.94,39.97,23009.0,32.3218,32.3703,32.2572,32.2814,23009.0
2016-01-06 13:00:00,39.98,40.04,39.92,40.01,34916.0,32.2895,32.338,32.2411,32.3138,34916.0
2016-01-06 13:30:00,40.0,40.06,39.98,40.04,22734.0,32.3057,32.3541,32.2895,32.338,22734.0
2016-01-06 14:00:00,40.03,40.11,39.93,40.09,49398.0,32.3299,32.3945,32.2491,32.3784,49398.0
2016-01-06 14:30:00,40.08,40.11,39.84,39.85,40619.0,32.3703,32.3945,32.1765,32.1845,40619.0
2016-01-06 15:00:00,39.85,40.05,39.84,40.0,21732.0,32.1845,32.3461,32.1765,32.3057,21732.0
2016-01-06 15:30:00,40.01,40.05,39.91,39.94,93387.0,32.3138,32.3461,32.233,32.2572,93387.0
2016-01-07 09:30:00,39.0,39.64,38.8,38.8,211696.0,31.498,32.0149,31.3365,31.3365,211696.0
2016-01-07 10:00:00,38.8,38.89,38.61,38.79,168080.0,31.3365,31.4092,31.1831,31.3284,168080.0
2016-01-07 10:30:00,38.79,38.95,38.72,38.94,70948.0,31.3284,31.4577,31.2719,31.4496,70948.0
2016-01-07 11:00:00,38.95,38.97,38.79,38.91,59938.0,31.4577,31.4738,31.3284,31.4253,59938.0
2016-01-07 11:30:00,38.9,38.93,38.63,38.7,155658.0,31.4173,31.4415,31.1992,31.2557,155658.0
2016-01-07 12:00:00,38.7,38.77,38.62,38.71,95513.0,31.2557,31.3123,31.1911,31.2638,95513.0
2016-01-07 12:30:00,38.72,38.77,38.39,38.44,101295.0,31.2719,31.3123,31.0054,31.0458,101295.0
2016-01-07 13:00:00,38.44,38.47,38.14,38.31,219687.0,31.0458,31.07,30.8035,30.9408,219687.0
2016-01-07 13:30:00,38.31,38.45,38.14,38.38,101819.0,30.9408,31.0538,30.8035,30.9973,101819.0
2016-01-07 14:00:00,38.39,38.52,38.38,38.46,54421.0,31.0054,31.1104,30.9973,31.0619,54421.0
2016-01-07 14:30:00,38.45,38.64,38.41,38.51,70329.0,31.0538,31.2073,31.0215,31.1023,70329.0
2016-01-07 15:00:00,38.51,38.51,38.21,38.22,165593.0,31.1023,31.1023,30.86,30.8681,165593.0
2016-01-07 15:30:00,38.2,38.51,38.2,38.27,266409.0,30.8519,31.1023,30.8519,30.9085,266409.0
2016-01-08 09:30:00,38.7,38.7,38.11,38.41,60900.0,31.2557,31.2557,30.7792,31.0215,60900.0
2016-01-08 10:00:00,38.37,38.4,38.12,38.3,51183.0,30.9892,31.0135,30.7873,30.9327,51183.0
2016-01-08 10:30:00,38.35,38.35,38.01,38.11,50780.0,30.9731,30.9731,30.6985,30.7792,50780.0
2016-01-08 11:00:00,38.12,38.18,37.91,37.95,26498.0,30.7873,30.8358,30.6177,30.65,26498.0
2016-01-08 11:30:00,37.97,38.16,37.84,38.15,42240.0,30.6662,30.8196,30.5612,30.8115,42240.0
2016-01-08 12:00:00,38.18,38.31,38.13,38.26,33978.0,30.8358,30.9408,30.7954,30.9004,33978.0
2016-01-08 12:30:00,38.25,38.25,38.14,38.22,47472.0,30.8923,30.8923,30.8035,30.8681,47472.0
2016-01-08 13:00:00,38.21,38.24,38.12,38.18,25892.0,30.86,30.8842,30.7873,30.8358,25892.0
2016-01-08 13:30:00,38.18,38.27,38.17,38.2,41278.0,30.8358,30.9085,30.8277,30.8519,41278.0
2016-01-08 14:00:00,38.19,38.31,38.04,38.07,25620.0,30.8438,30.9408,30.7227,30.7469,25620.0
2016-01-08 14:30:00,38.07,38.2,38.07,38.11,33259.0,30.7469,30.8519,30.7469,30.7792,33259.0
2016-01-08 15:00:00,38.11,38.17,37.99,38.0,67043.0,30.7792,30.8277,30.6823,30.6904,67043.0
2016-01-08 15:30:00,37.99,38.0,37.43,37.52,190482.0,30.6823,30.6904,30.23,30.3027,190482.0
2016-01-11 09:30:00,37.65,37.96,37.44,37.53,31121.0,30.4077,30.6581,30.2381,30.3108,31121.0
2016-01-11 10:00:00,37.51,37.61,37.42,37.57,37437.0,30.2946,30.3754,30.222,30.3431,37437.0
2016-01-11 10:30:00,37.57,37.61,37.34,37.38,53318.0,30.3431,30.3754,30.1573,30.1897,53318.0
2016-01-11 11:00:00,37.37,37.37,37.23,37.27,34202.0,30.1816,30.1816,30.0685,30.1008,34202.0
2016-01-11 11:30:00,37.27,37.47,37.22,37.41,47721.0,30.1008,30.2623,30.0604,30.2139,47721.0
2016-01-11 12:00:00,37.41,37.46,37.31,37.39,28341.0,30.2139,30.2543,30.1331,30.1977,28341.0
2016-01-11 12:30:00,37.4,37.42,37.32,37.35,24504.0,30.2058,30.222,30.1412,30.1654,24504.0
2016-01-11 13:00:00,37.35,37.42,37.13,37.15,56342.0,30.1654,30.222,29.9877,30.0039,56342.0
2016-01-11 13:30:00,37.16,37.2,36.96,37.0,59929.0,30.012,30.0443,29.8504,29.8828,59929.0
2016-01-11 14:00:00,37.0,37.11,36.91,37.09,100739.0,29.8828,29.9716,29.8101,29.9554,100739.0
2016-01-11 14:30:00,37.1,37.19,37.05,37.13,66101.0,29.9635,30.0362,29.9231,29.9877,66101.0
2016-01-11 15:00:00,37.11,37.25,36.93,37.22,78839.0,29.9716,30.0847,29.8262,30.0604,78839.0
2016-01-11 15:30:00,37.22,37.41,37.13,37.18,232201.0,30.0604,30.2139,29.9877,30.0281,232201.0
2016-01-12 09:30:00,37.55,37.55,37.12,37.4,110639.0,30.327,30.327,29.9797,30.2058,110639.0
2016-01-12 10:00:00,37.42,37.43,37.22,37.24,53408.0,30.222,30.23,30.0604,30.0766,53408.0
2016-01-12 10:30:00,37.23,37.31,37.09,37.26,43949.0,30.0685,30.1331,29.9554,30.0927,43949.0
2016-01-12 11:00:00,37.25,37.27,36.95,36.95,39903.0,30.0847,30.1008,29.8424,29.8424,39903.0
2016-01-12 11:30:00,36.93,37.07,36.78,37.07,27746.0,29.8262,29.9393,29.7051,29.9393,27746.0
2016-01-12 12:00:00,37.06,37.2,36.95,37.01,43226.0,29.9312,30.0443,29.8424,29.8908,43226.0
2016-01-12 12:30:00,37.02,37.04,36.79,36.88,26752.0,29.8989,29.9151,29.7131,29.7858,26752.0
2016-01-12 13:00:00,36.88,36.99,36.76,36.77,25646.0,29.7858,29.8747,29.6889,29.697,25646.0
2016-01-12 13:30:00,36.77,36.99,36.76,36.79,42028.0,29.697,29.8747,29.6889,29.7131,42028.0
2016-01-12 14:00:00,36.8,36.82,36.62,36.74,49585.0,29.7212,29.7374,29.5758,29.6728,49585.0
2016-01-12 14:30:00,36.73,36.94,36.72,36.94,51029.0,29.6647,29.8343,29.6566,29.8343,51029.0
2016-01-12 15:00:00,36.94,37.18,36.79,37.15,66067.0,29.8343,30.0281,29.7131,30.0039,66067.0
2016-01-12 15:30:00,37.14,37.52,37.05,37.49,221389.0,29.9958,30.3027,29.9231,30.2785,221389.0
2016-01-13 09:30:00,37.6,38.0,37.21,37.22,24677.0,30.3673,30.6904,30.0524,30.0604,24677.0
2016-01-13 10:00:00,37.24,37.32,36.97,37.02,45637.0,30.0766,30.1412,29.8585,29.8989,45637.0
2016-01-13 10:30:00,37.01,37.02,36.85,36.96,39128.0,29.8908,29.8989,29.7616,29.8504,39128.0
2016-01-13 11:00:00,36.96,36.97,36.74,36.78,29800.0,29.8504,29.8585,29.6728,29.7051,29800.0
2016-01-13 11:30:00,36.77,36.81,36.38,36.42,33373.0,29.697,29.7293,29.382,29.4143,33373.0
2016-01-13 12:00:00,36.42,36.62,36.35,36.53,42539.0,29.4143,29.5758,29.3578,29.5032,42539.0
2016-01-13 12:30:00,36.53,36.55,36.24,36.31,79350.0,29.5032,29.5193,29.2689,29.3255,79350.0
2016-01-13 13:00:00,36.32,36.43,36.15,36.16,57965.0,29.3336,29.4224,29.1963,29.2043,57965.0
2016-01-13 13:30:00,36.16,36.22,35.83,35.98,131371.0,29.2043,29.2528,28.9378,29.059,131371.0
2016-01-13 14:00:00,35.98,36.09,35.78,35.81,116990.0,29.059,29.1478,28.8974,28.9217,116990.0
2016-01-13 14:30:00,35.8,35.81,35.41,35.77,99227.0,28.9136,28.9217,28.5986,28.8894,99227.0
2016-01-13 15:00:00,35.77,35.91,35.68,35.84,69214.0,28.8894,29.0024,28.8167,28.9459,69214.0
2016-01-13 15:30:00,35.84,35.87,35.54,35.58,351471.0,28.9459,28.9701,28.7036,28.7359,351471.0
2016-01-14 09:30:00,36.44,36.45,35.44,35.49,191082.0,29.4305,29.4385,28.6228,28.6632,191082.0
2016-01-14 10:00:00,35.51,36.03,35.36,35.92,204784.0,28.6794,29.0993,28.5582,29.0105,204784.0
2016-01-14 10:30:00,35.91,36.21,35.88,35.98,309439.0,29.0024,29.2447,28.9782,29.059,309439.0
2016-01-14 11:00:00,35.96,36.09,35.75,35.94,105299.0,29.0428,29.1478,28.8732,29.0267,105299.0
2016-01-14 11:30:00,35.95,36.12,35.84,36.06,104914.0,29.0347,29.172,28.9459,29.1236,104914.0
2016-01-14 12:00:00,36.07,36.23,36.0,36.23,86100.0,29.1316,29.2609,29.0751,29.2609,86100.0
2016-01-14 12:30:00,36.24,36.41,36.1,36.17,78150.0,29.2689,29.4062,29.1559,29.2124,78150.0
2016-01-14 13:00:00,36.16,36.47,36.16,36.41,71728.0,29.2043,29.4547,29.2043,29.4062,71728.0
2016-01-14 13:30:00,36.42,36.51,36.34,36.46,40951.0,29.4143,29.487,29.3497,29.4466,40951.0
2016-01-14 14:00:00,36.47,36.55,36.37,36.39,41219.0,29.4547,29.5193,29.3739,29.3901,41219.0
2016-01-14 14:30:00,36.4,36.51,36.34,36.49,84987.0,29.3982,29.487,29.3497,29.4709,84987.0
2016-01-14 15:00:00,36.49,36.49,36.21,36.23,79940.0,29.4709,29.4709,29.2447,29.2609,79940.0
2016-01-14 15:30:00,36.23,36.32,36.14,36.21,206508.0,29.2609,29.3336,29.1882,29.2447,206508.0
2016-01-15 09:30:00,35.23,35.6,35.08,35.42,51638.0,28.4532,28.7521,28.3321,28.6067,51638.0
2016-01-15 10:00:00,35.41,35.54,35.22,35.46,56146.0,28.5986,28.7036,28.4451,28.639,56146.0
2016-01-15 10:30:00,35.47,35.64,35.36,35.4,41290.0,28.6471,28.7844,28.5582,28.5905,41290.0
2016-01-15 11:00:00,35.39,35.55,35.29,35.45,47238.0,28.5824,28.7117,28.5017,28.6309,47238.0
2016-01-15 11:30:00,35.46,35.48,35.22,35.29,36523.0,28.639,28.6551,28.4451,28.5017,36523.0
2016-01-15 12:00:00,35.26,35.39,34.98,35.01,49441.0,28.4775,28.5824,28.2513,28.2755,49441.0
2016-01-15 12:30:00,35.02,35.3,34.94,35.28,104206.0,28.2836,28.5098,28.219,28.4936,104206.0
2016-01-15 13:00:00,35.29,35.3,35.15,35.23,64209.0,28.5017,28.5098,28.3886,28.4532,64209.0
2016-01-15 13:30:00,35.23,35.35,35.21,35.24,115786.0,28.4532,28.5501,28.4371,28.4613,115786.0
2016-01-15 14:00:00,35.25,35.54,35.17,35.37,77127.0,28.4694,28.7036,28.4048,28.5663,77127.0
2016-01-15 14:30:00,35.38,35.67,35.24,35.66,58944.0,28.5744,28.8086,28.4613,28.8005,58944.0
2016-01-15 15:00:00,35.68,35.74,35.36,35.57,82065.0,28.8167,28.8651,28.5582,28.7278,82065.0
2016-01-15 15:30:00,35.59,35.69,35.49,35.64,179176.0,28.744,28.8247,28.6632,28.7844,179176.0
2016-01-19 09:30:00,36.19,36.2,35.7,35.95,30490.0,29.2286,29.2366,28.8328,29.0347,30490.0
2016-01-19 10:00:00,35.94,36.11,35.86,36.01,31621.0,29.0267,29.164,28.962,29.0832,31621.0
2016-01-19 10:30:00,36.0,36.05,35.71,35.71,29243.0,29.0751,29.1155,28.8409,28.8409,29243.0
2016-01-19 11:00:00,35.72,35.81,35.4,35.64,80329.0,28.849,28.9217,28.5905,28.7844,80329.0
2016-01-19 11:30:00,35.66,35.71,35.51,35.52,39711.0,28.8005,28.8409,28.6794,28.6874,39711.0
2016-01-19 12:00:00,35.54,35.58,35.25,35.37,23675.0,28.7036,28.7359,28.4694,28.5663,23675.0
2016-01-19 12:30:00,35.35,35.37,35.19,35.27,43365.0,28.5501,28.5663,28.4209,28.4855,43365.0
2016-01-19 13:00:00,35.29,35.46,35.27,35.31,19626.0,28.5017,28.639,28.4855,28.5178,19626.0
2016-01-19 13:30:00,35.33,35.41,35.18,35.19,64141.0,28.534,28.5986,28.4128,28.4209,64141.0
2016-01-19 14:00:00,35.17,35.22,34.93,35.08,59460.0,28.4048,28.4451,28.2109,28.3321,59460.0
2016-01-19 14:30:00,35.09,35.1,34.78,34.87,40891.0,28.3402,28.3482,28.0898,28.1625,40891.0
2016-01-19 15:00:00,34.85,35.08,34.81,35.08,76919.0,28.1463,28.3321,28.114,28.3321,76919.0
2016-01-19 15:30:00,35.06,35.17,34.95,34.98,151190.0,28.3159,28.4048,28.2271,28.2513,151190.0
2016-01-20 09:30:00,34.35,34.53,34.06,34.19,52283.0,27.7425,27.8879,27.5083,27.6133,52283.0
2016-01-20 10:00:00,34.22,34.23,33.95,34.12,63255.0,27.6375,27.6456,27.4194,27.5567,63255.0
2016-01-20 10:30:00,34.11,34.14,33.85,33.87,53936.0,27.5487,27.5729,27.3387,27.3548,53936.0
2016-01-20 11:00:00,33.89,34.2,33.89,34.17,57453.0,27.371,27.6214,27.371,27.5971,57453.0
2016-01-20 11:30:00,34.15,34.19,33.71,33.76,36988.0,27.581,27.6133,27.2256,27.266,36988.0
2016-01-20 12:00:00,33.76,33.79,33.54,33.59,45441.0,27.266,27.2902,27.0883,27.1287,45441.0
2016-01-20 12:30:00,33.59,33.92,33.59,33.92,44295.0,27.1287,27.3952,27.1287,27.3952,44295.0
2016-01-20 13:00:00,33.91,34.06,33.82,33.91,44718.0,27.3871,27.5083,27.3145,27.3871,44718.0
2016-01-20 13:30:00,33.9,34.2,33.87,34.15,119652.0,27.3791,27.6214,27.3548,27.581,119652.0
2016-01-20 14:00:00,34.14,34.23,33.96,34.2,78949.0,27.5729,27.6456,27.4275,27.6214,78949.0
2016-01-20 14:30:00,34.21,34.38,34.04,34.32,115782.0,27.6294,27.7667,27.4921,27.7183,115782.0
2016-01-20 15:00:00,34.32,34.85,34.27,34.84,87553.0,27.7183,28.1463,27.6779,28.1382,87553.0
2016-01-20 15:30:00,34.84,34.89,34.48,34.59,220345.0,28.1382,28.1786,27.8475,27.9363,220345.0
2016-01-21 09:30:00,34.58,34.81,33.72,34.36,81845.0,27.9283,28.114,27.2337,27.7506,81845.0
2016-01-21 10:00:00,34.37,34.63,34.28,34.57,107676.0,27.7587,27.9686,27.686,27.9202,107676.0
2016-01-21 10:30:00,34.57,34.63,34.3,34.31,143387.0,27.9202,27.9686,27.7021,27.7102,143387.0
2016-01-21 11:00:00,34.31,34.45,34.23,34.25,66101.0,27.7102,27.8233,27.6456,27.6617,66101.0
2016-01-21 11:30:00,34.27,34.66,34.26,34.64,39995.0,27.6779,27.9929,27.6698,27.9767,39995.0
2016-01-21 12:00:00,34.64,34.73,34.43,34.55,45216.0,27.9767,28.0494,27.8071,27.904,45216.0
2016-01-21 12:30:00,34.56,34.62,34.29,34.38,32449.0,27.9121,27.9606,27.694,27.7667,32449.0
2016-01-21 13:00:00,34.37,34.48,34.12,34.13,31474.0,27.7587,27.8475,27.5567,27.5648,31474.0
2016-01-21 13:30:00,34.13,34.15,34.0,34.02,42737.0,27.5648,27.581,27.4598,27.476,42737.0
2016-01-21 14:00:00,34.05,34.09,33.75,33.88,59782.0,27.5002,27.5325,27.2579,27.3629,59782.0
2016-01-21 14:30:00,33.89,33.98,33.77,33.95,41090.0,27.371,27.4437,27.2741,27.4194,41090.0
2016-01-21 15:00:00,33.97,33.97,33.76,33.77,64586.0,27.4356,27.4356,27.266,27.2741,64586.0
2016-01-21 15:30:00,33.77,33.97,33.71,33.73,209917.0,27.2741,27.4356,27.2256,27.2418,209917.0
2016-01-22 09:30:00,34.39,34.63,34.05,34.46,132684.0,27.7748,27.9686,27.5002,27.8313,132684.0
2016-01-22 10:00:00,34.46,34.57,34.35,34.48,170033.0,27.8313,27.9202,27.7425,27.8475,170033.0
2016-01-22 10:30:00,34.49,34.68,34.46,34.53,65115.0,27.8556,28.009,27.8313,27.8879,65115.0
2016-01-22 11:00:00,34.54,34.56,34.42,34.46,81573.0,27.896,27.9121,27.799,27.8313,81573.0
2016-01-22 11:30:00,34.46,34.49,34.33,34.4,57326.0,27.8313,27.8556,27.7263,27.7829,57326.0
2016-01-22 12:00:00,34.4,34.52,34.38,34.5,91733.0,27.7829,27.8798,27.7667,27.8636,91733.0
2016-01-22 12:30:00,34.49,34.52,34.45,34.47,94745.0,27.8556,27.8798,27.8233,27.8394,94745.0
2016-01-22 13:00:00,34.47,34.5,34.38,34.42,53201.0,27.8394,27.8636,27.7667,27.799,53201.0
2016-01-22 13:30:00,34.43,34.49,34.31,34.38,97567.0,27.8071,27.8556,27.7102,27.7667,97567.0
2016-01-22 14:00:00,34.39,34.45,34.23,34.23,91507.0,27.7748,27.8233,27.6456,27.6456,91507.0
2016-01-22 14:30:00,34.23,34.39,34.17,34.39,78330.0,27.6456,27.7748,27.5971,27.7748,78330.0
2016-01-22 15:00:00,34.39,34.42,34.2,34.26,80138.0,27.7748,27.799,27.6214,27.6698,80138.0
2016-01-22 15:30:00,34.25,34.47,34.21,34.47,208934.0,27.6617,27.8394,27.6294,27.8394,208934.0
2016-01-25 09:30:00,34.32,34.4,33.8,33.86,52741.0,27.7183,27.7829,27.2983,27.3468,52741.0
2016-01-25 10:00:00,33.85,34.01,33.72,33.83,62211.0,27.3387,27.4679,27.2337,27.3225,62211.0
2016-01-25 10:30:00,33.83,33.86,33.63,33.64,60825.0,27.3225,27.3468,27.161,27.1691,60825.0
2016-01-25 11:00:00,33.63,33.63,33.37,33.62,80745.0,27.161,27.161,26.951,27.1529,80745.0
2016-01-25 11:30:00,33.6,33.6,33.41,33.45,49024.0,27.1368,27.1368,26.9833,27.0156,49024.0
2016-01-25 12:00:00,33.44,33.48,33.34,33.43,67262.0,27.0075,27.0399,26.9268,26.9995,67262.0
2016-01-25 12:30:00,33.41,33.45,33.28,33.37,94306.0,26.9833,27.0156,26.8783,26.951,94306.0
2016-01-25 13:00:00,33.37,33.55,33.34,33.49,56955.0,26.951,27.0964,26.9268,27.0479,56955.0
2016-01-25 13:30:00,33.49,33.49,33.25,33.29,68074.0,27.0479,27.0479,26.8541,26.8864,68074.0
2016-01-25 14:00:00,33.27,33.51,33.22,33.42,74243.0,26.8702,27.0641,26.8299,26.9914,74243.0
2016-01-25 14:30:00,33.42,33.44,33.14,33.18,97796.0,26.9914,27.0075,26.7653,26.7976,97796.0
2016-01-25 15:00:00,33.18,33.24,32.94,33.02,100129.0,26.7976,26.846,26.6037,26.6683,100129.0
2016-01-25 15:30:00,33.01,33.04,32.88,32.94,238117.0,26.6603,26.6845,26.5553,26.6037,238117.0
2016-01-26 09:30:00,33.07,33.55,33.07,33.36,109357.0,26.7087,27.0964,26.7087,26.9429,109357.0
2016-01-26 10:00:00,33.34,33.66,33.34,33.62,159776.0,26.9268,27.1852,26.9268,27.1529,159776.0
2016-01-26 10:30:00,33.62,33.77,33.56,33.57,192954.0,27.1529,27.2741,27.1045,27.1125,192954.0
2016-01-26 11:00:00,33.57,33.67,33.51,33.58,106524.0,27.1125,27.1933,27.0641,27.1206,106524.0
2016-01-26 11:30:00,33.58,33.63,33.49,33.61,108744.0,27.1206,27.161,27.0479,27.1448,108744.0
2016-01-26 12:00:00,33.62,34.01,33.61,33.97,96624.0,27.1529,27.4679,27.1448,27.4356,96624.0
2016-01-26 12:30:00,33.96,34.01,33.8,33.88,91824.0,27.4275,27.4679,27.2983,27.3629,91824.0
2016-01-26 13:00:00,33.88,33.95,33.78,33.79,53804.0,27.3629,27.4194,27.2821,27.2902,53804.0
2016-01-26 13:30:00,33.8,33.93,33.78,33.82,48570.0,27.2983,27.4033,27.2821,27.3145,48570.0
2016-01-26 14:00:00,33.82,33.86,33.75,33.8,102039.0,27.3145,27.3468,27.2579,27.2983,102039.0
2016-01-26 14:30:00,33.8,33.97,33.74,33.88,54713.0,27.2983,27.4356,27.2498,27.3629,54713.0
2016-01-26 15:00:00,33.88,33.89,33.7,33.78,84034.0,27.3629,27.371,27.2175,27.2821,84034.0
2016-01-26 15:30:00,33.77,33.91,33.71,33.85,215319.0,27.2741,27.3871,27.2256,27.3387,215319.0
2016-01-27 09:30:00,33.7,33.91,33.69,33.87,117916.0,27.2175,27.3871,27.2095,27.3548,117916.0
2016-01-27 10:00:00,33.9,33.91,33.65,33.75,67372.0,27.3791,27.3871,27.1772,27.2579,67372.0
2016-01-27 10:30:00,33.76,33.9,33.71,33.85,171959.0,27.266,27.3791,27.2256,27.3387,171959.0
2016-01-27 11:00:00,33.85,34.17,33.84,34.14,228813.0,27.3387,27.5971,27.3306,27.5729,228813.0
2016-01-27 11:30:00,34.14,34.59,34.09,34.52,108802.0,27.5729,27.9363,27.5325,27.8798,108802.0
2016-01-27 12:00:00,34.52,34.77,34.5,34.5,88493.0,27.8798,28.0817,27.8636,27.8636,88493.0
2016-01-27 12:30:00,34.51,34.67,34.43,34.47,62300.0,27.8717,28.0009,27.8071,27.8394,62300.0
2016-01-27 13:00:00,34.48,34.62,34.42,34.42,77850.0,27.8475,27.9606,27.799,27.799,77850.0
2016-01-27 13:30:00,34.43,34.58,34.43,34.53,61890.0,27.8071,27.9283,27.8071,27.8879,61890.0
2016-01-27 14:00:00,34.53,34.6,33.97,34.22,110566.0,27.8879,27.9444,27.4356,27.6375,110566.0
2016-01-27 14:30:00,34.22,34.31,33.99,34.06,87921.0,27.6375,27.7102,27.4517,27.5083,87921.0
2016-01-27 15:00:00,34.04,34.07,33.74,33.98,114163.0,27.4921,27.5164,27.2498,27.4437,114163.0
2016-01-27 15:30:00,33.97,34.07,33.93,33.99,241620.0,27.4356,27.5164,27.4033,27.4517,241620.0
2016-01-28 09:30:00,33.72,34.29,33.36,33.9,224758.0,27.4046,27.8678,27.112,27.5509,224758.0
2016-01-28 10:00:00,33.91,33.97,32.6,32.65,300829.0,27.559,27.6078,26.4944,26.535,300829.0
2016-01-28 10:30:00,32.65,33.1,32.45,32.72,233693.0,26.535,26.9007,26.3724,26.5919,233693.0
2016-01-28 11:00:00,32.71,33.02,32.63,32.74,272069.0,26.5838,26.8357,26.5187,26.6081,272069.0
2016-01-28 11:30:00,32.72,32.82,32.22,32.25,225356.0,26.5919,26.6732,26.1855,26.2099,225356.0
2016-01-28 12:00:00,32.26,32.73,32.25,32.47,129944.0,26.218,26.6,26.2099,26.3887,129944.0
2016-01-28 12:30:00,32.47,32.67,32.06,32.09,144397.0,26.3887,26.5512,26.0555,26.0799,144397.0
2016-01-28 13:00:00,32.06,32.17,31.55,31.98,363487.0,26.0555,26.1449,25.641,25.9905,363487.0
2016-01-28 13:30:00,32.01,32.03,31.77,31.78,219844.0,26.0149,26.0311,25.8198,25.8279,219844.0
2016-01-28 14:00:00,31.77,32.13,31.7,32.08,283456.0,25.8198,26.1124,25.7629,26.0717,283456.0
2016-01-28 14:30:00,32.1,32.14,31.86,31.88,334421.0,26.088,26.1205,25.8929,25.9092,334421.0
2016-01-28 15:00:00,31.89,31.99,31.39,31.41,295038.0,25.9173,25.9986,25.511,25.5272,295038.0
2016-01-28 15:30:00,31.41,31.95,31.41,31.87,723168.0,25.5272,25.9661,25.5272,25.9011,723168.0
2016-01-29 09:30:00,31.87,31.97,31.56,31.69,298451.0,25.9011,25.9823,25.6491,25.7548,298451.0
2016-01-29 10:00:00,31.69,31.81,31.68,31.71,271649.0,25.7548,25.8523,25.7467,25.771,271649.0
2016-01-29 10:30:00,31.71,31.8,31.6,31.62,201766.0,25.771,25.8442,25.6816,25.6979,201766.0
2016-01-29 11:00:00,31.63,31.71,31.6,31.69,168821.0,25.706,25.771,25.6816,25.7548,168821.0
2016-01-29 11:30:00,31.69,31.75,31.58,31.6,122190.0,25.7548,25.8036,25.6654,25.6816,122190.0
2016-01-29 12:00:00,31.6,31.69,31.47,31.59,100342.0,25.6816,25.7548,25.576,25.6735,100342.0
2016-01-29 12:30:00,31.6,31.62,31.41,31.45,109671.0,25.6816,25.6979,25.5272,25.5597,109671.0
2016-01-29 13:00:00,31.44,31.5,31.36,31.38,131624.0,25.5516,25.6004,25.4866,25.5028,131624.0
2016-01-29 13:30:00,31.38,31.42,31.36,31.39,115107.0,25.5028,25.5354,25.4866,25.511,115107.0
2016-01-29 14:00:00,31.39,31.43,31.33,31.43,210641.0,25.511,25.5435,25.4622,25.5435,210641.0
2016-01-29 14:30:00,31.42,31.53,31.38,31.53,214180.0,25.5354,25.6248,25.5028,25.6248,214180.0
2016-01-29 15:00:00,31.54,31.96,31.51,31.95,217592.0,25.6329,25.9742,25.6085,25.9661,217592.0
2016-01-29 15:30:00,31.95,32.53,31.87,32.42,617785.0,25.9661,26.4375,25.9011,26.3481,617785.0
2016-02-01 09:30:00,32.16,32.49,32.14,32.23,93210.0,26.1368,26.405,26.1205,26.1937,93210.0
2016-02-01 10:00:00,32.22,32.48,32.1,32.46,72671.0,26.1855,26.3968,26.088,26.3806,72671.0
2016-02-01 10:30:00,32.48,32.62,32.44,32.53,178757.0,26.3968,26.5106,26.3643,26.4375,178757.0
2016-02-01 11:00:00,32.54,32.68,32.41,32.68,154984.0,26.4456,26.5594,26.3399,26.5594,154984.0
2016-02-01 11:30:00,32.68,32.82,32.67,32.74,123859.0,26.5594,26.6732,26.5512,26.6081,123859.0
2016-02-01 12:00:00,32.73,32.81,32.61,32.72,94125.0,26.6,26.665,26.5025,26.5919,94125.0
2016-02-01 12:30:00,32.72,32.82,32.62,32.63,112018.0,26.5919,26.6732,26.5106,26.5187,112018.0
2016-02-01 13:00:00,32.63,32.81,32.61,32.79,82198.0,26.5187,26.665,26.5025,26.6488,82198.0
2016-02-01 13:30:00,32.78,32.78,32.58,32.69,77790.0,26.6406,26.6406,26.4781,26.5675,77790.0
2016-02-01 14:00:00,32.68,32.73,32.56,32.62,105690.0,26.5594,26.6,26.4618,26.5106,105690.0
2016-02-01 14:30:00,32.62,32.66,32.53,32.64,96580.0,26.5106,26.5431,26.4375,26.5269,96580.0
2016-02-01 15:00:00,32.64,32.95,32.62,32.95,113353.0,26.5269,26.7788,26.5106,26.7788,113353.0
2016-02-01 15:30:00,32.95,32.95,32.74,32.76,285520.0,26.7788,26.7788,26.6081,26.6244,285520.0
2016-02-02 09:30:00,32.18,32.5,31.96,32.08,57419.0,26.153,26.4131,25.9742,26.0717,57419.0
2016-02-02 10:00:00,32.07,32.17,31.79,31.97,95601.0,26.0636,26.1449,25.8361,25.9823,95601.0
2016-02-02 10:30:00,31.97,31.98,31.84,31.84,90144.0,25.9823,25.9905,25.8767,25.8767,90144.0
2016-02-02 11:00:00,31.84,32.1,31.83,31.98,187183.0,25.8767,26.088,25.8686,25.9905,187183.0
2016-02-02 11:30:00,32.04,32.16,31.87,31.9,52949.0,26.0392,26.1368,25.9011,25.9255,52949.0
2016-02-02 12:00:00,31.89,31.91,31.75,31.89,96412.0,25.9173,25.9336,25.8036,25.9173,96412.0
2016-02-02 12:30:00,31.89,31.89,31.78,31.8,135636.0,25.9173,25.9173,25.8279,25.8442,135636.0
2016-02-02 13:00:00,31.81,31.81,31.68,31.76,95079.0,25.8523,25.8523,25.7467,25.8117,95079.0
2016-02-02 13:30:00,31.76,31.79,31.53,31.57,51754.0,25.8117,25.8361,25.6248,25.6573,51754.0
2016-02-02 14:00:00,31.56,31.58,31.37,31.4,42523.0,25.6491,25.6654,25.4947,25.5191,42523.0
2016-02-02 14:30:00,31.41,31.66,31.39,31.58,149203.0,25.5272,25.7304,25.511,25.6654,149203.0
2016-02-02 15:00:00,31.57,31.58,31.37,31.5,83418.0,25.6573,25.6654,25.4947,25.6004,83418.0
2016-02-02 15:30:00,31.5,31.69,31.5,31.6,149067.0,25.6004,25.7548,25.6004,25.6816,149067.0
2016-02-03 09:30:00,31.92,31.92,31.06,31.06,63055.0,25.9417,25.9417,25.2428,25.2428,63055.0
2016-02-03 10:00:00,31.05,31.09,30.43,30.43,181826.0,25.2347,25.2672,24.7308,24.7308,181826.0
2016-02-03 10:30:00,30.44,31.0,30.25,30.99,95648.0,24.7389,25.194,24.5845,25.1859,95648.0
2016-02-03 11:00:00,30.98,30.98,30.55,30.74,138837.0,25.1778,25.1778,24.8283,24.9827,138837.0
2016-02-03 11:30:00,30.74,31.07,30.64,30.68,101777.0,24.9827,25.2509,24.9014,24.934,101777.0
2016-02-03 12:00:00,30.67,30.79,30.55,30.75,85261.0,24.9258,25.0233,24.8283,24.9908,85261.0
2016-02-03 12:30:00,30.75,30.86,30.59,30.86,78522.0,24.9908,25.0802,24.8608,25.0802,78522.0
2016-02-03 13:00:00,30.85,30.95,30.81,30.84,82372.0,25.0721,25.1534,25.0396,25.064,82372.0
2016-02-03 13:30:00,30.84,30.92,30.51,30.87,119480.0,25.064,25.129,24.7958,25.0884,119480.0
2016-02-03 14:00:00,30.88,31.5,30.88,31.5,81139.0,25.0965,25.6004,25.0965,25.6004,81139.0
2016-02-03 14:30:00,31.46,31.6,31.42,31.5,52290.0,25.5679,25.6816,25.5354,25.6004,52290.0
2016-02-03 15:00:00,31.5,31.51,31.29,31.32,158953.0,25.6004,25.6085,25.4297,25.4541,158953.0
2016-02-03 15:30:00,31.31,31.36,31.21,31.34,416552.0,25.446,25.4866,25.3647,25.4703,416552.0
2016-02-04 09:30:00,31.21,31.9,31.21,31.78,260222.0,25.3647,25.9255,25.3647,25.8279,260222.0
2016-02-04 10:00:00,31.79,32.0,31.42,31.73,106184.0,25.8361,26.0067,25.5354,25.7873,106184.0
2016-02-04 10:30:00,31.74,31.93,31.69,31.87,93953.0,25.7954,25.9498,25.7548,25.9011,93953.0
2016-02-04 11:00:00,31.88,31.88,31.55,31.74,109874.0,25.9092,25.9092,25.641,25.7954,109874.0
2016-02-04 11:30:00,31.71,31.71,31.49,31.62,95374.0,25.771,25.771,25.5922,25.6979,95374.0
2016-02-04 12:00:00,31.63,31.91,31.6,31.7,139579.0,25.706,25.9336,25.6816,25.7629,139579.0
2016-02-04 12:30:00,31.68,31.84,31.63,31.67,84677.0,25.7467,25.8767,25.706,25.7385,84677.0
2016-02-04 13:00:00,31.68,31.83,31.59,31.65,72509.0,25.7467,25.8686,25.6735,25.7223,72509.0
2016-02-04 13:30:00,31.66,31.73,31.47,31.52,140970.0,25.7304,25.7873,25.576,25.6166,140970.0
2016-02-04 14:00:00,31.52,31.52,31.32,31.41,137257.0,25.6166,25.6166,25.4541,25.5272,137257.0
2016-02-04 14:30:00,31.4,31.73,31.4,31.72,72197.0,25.5191,25.7873,25.5191,25.7792,72197.0
2016-02-04 15:00:00,31.72,31.91,31.68,31.72,104854.0,25.7792,25.9336,25.7467,25.7792,104854.0
2016-02-04 15:30:00,31.71,32.08,31.71,32.07,343179.0,25.771,26.0717,25.771,26.0636,343179.0
2016-02-05 09:30:00,32.15,32.29,31.9,32.09,56461.0,26.1286,26.2424,25.9255,26.0799,56461.0
2016-02-05 10:00:00,32.08,32.24,31.93,31.95,59755.0,26.0717,26.2018,25.9498,25.9661,59755.0
2016-02-05 10:30:00,31.9,32.08,31.74,31.76,46441.0,25.9255,26.0717,25.7954,25.8117,46441.0
2016-02-05 11:00:00,31.78,31.82,31.59,31.62,84100.0,25.8279,25.8604,25.6735,25.6979,84100.0
2016-02-05 11:30:00,31.64,31.64,31.24,31.36,53646.0,25.7142,25.7142,25.3891,25.4866,53646.0
2016-02-05 12:00:00,31.37,31.58,31.31,31.58,32792.0,25.4947,25.6654,25.446,25.6654,32792.0
2016-02-05 12:30:00,31.58,31.59,31.43,31.46,32080.0,25.6654,25.6735,25.5435,25.5679,32080.0
2016-02-05 13:00:00,31.45,31.53,31.35,31.45,91997.0,25.5597,25.6248,25.4785,25.5597,91997.0
2016-02-05 13:30:00,31.44,31.44,31.22,31.3,31721.0,25.5516,25.5516,25.3728,25.4378,31721.0
2016-02-05 14:00:00,31.31,31.32,31.08,31.09,71752.0,25.446,25.4541,25.259,25.2672,71752.0
2016-02-05 14:30:00,31.09,31.16,31.02,31.14,99268.0,25.2672,25.3241,25.2103,25.3078,99268.0
2016-02-05 15:00:00,31.11,31.15,31.04,31.08,84373.0,25.2834,25.3159,25.2265,25.259,84373.0
2016-02-05 15:30:00,31.08,31.08,30.84,30.93,170619.0,25.259,25.259,25.064,25.1371,170619.0
2016-02-08 09:30:00,30.06,30.09,29.21,29.76,170156.0,24.4301,24.4545,23.7393,24.1863,170156.0
2016-02-08 10:00:00,29.75,29.96,29.69,29.79,89997.0,24.1781,24.3488,24.1294,24.2106,89997.0
2016-02-08 10:30:00,29.75,29.82,29.56,29.59,130315.0,24.1781,24.235,24.0237,24.0481,130315.0
2016-02-08 11:00:00,29.59,29.63,29.41,29.58,221723.0,24.0481,24.0806,23.9018,24.04,221723.0
2016-02-08 11:30:00,29.59,29.68,29.49,29.68,180361.0,24.0481,24.1212,23.9668,24.1212,180361.0
2016-02-08 12:00:00,29.69,29.7,29.53,29.55,162495.0,24.1294,24.1375,23.9993,24.0156,162495.0
2016-02-08 12:30:00,29.54,29.64,29.4,29.42,124363.0,24.0075,24.0887,23.8937,23.9099,124363.0
2016-02-08 13:00:00,29.42,29.47,29.31,29.38,71941.0,23.9099,23.9506,23.8205,23.8774,71941.0
2016-02-08 13:30:00,29.37,29.44,29.13,29.13,96223.0,23.8693,23.9262,23.6743,23.6743,96223.0
2016-02-08 14:00:00,29.14,29.24,29.08,29.2,155603.0,23.6824,23.7636,23.6336,23.7311,155603.0
2016-02-08 14:30:00,29.2,29.48,29.15,29.46,188269.0,23.7311,23.9587,23.6905,23.9424,188269.0
2016-02-08 15:00:00,29.46,29.75,29.43,29.71,222970.0,23.9424,24.1781,23.9181,24.1456,222970.0
2016-02-08 15:30:00,29.72,29.89,29.62,29.73,364758.0,24.1537,24.2919,24.0725,24.1619,364758.0
2016-02-09 09:30:00,29.07,29.88,29.07,29.67,83231.0,23.6255,24.2838,23.6255,24.1131,83231.0
2016-02-09 10:00:00,29.66,29.87,29.48,29.51,166524.0,24.105,24.2757,23.9587,23.9831,166524.0
2016-02-09 10:30:00,29.5,29.5,28.89,28.92,135236.0,23.975,23.975,23.4792,23.5036,135236.0
2016-02-09 11:00:00,28.93,29.33,28.91,29.27,368093.0,23.5117,23.8368,23.4955,23.788,368093.0
2016-02-09 11:30:00,29.27,29.53,29.25,29.37,148415.0,23.788,23.9993,23.7718,23.8693,148415.0
2016-02-09 12:00:00,29.38,29.43,29.29,29.3,97504.0,23.8774,23.9181,23.8043,23.8124,97504.0
2016-02-09 12:30:00,29.3,29.39,29.27,29.38,76451.0,23.8124,23.8856,23.788,23.8774,76451.0
2016-02-09 13:00:00,29.38,29.39,29.03,29.06,94089.0,23.8774,23.8856,23.593,23.6174,94089.0
2016-02-09 13:30:00,29.07,29.16,28.94,28.98,124948.0,23.6255,23.6986,23.5198,23.5523,124948.0
2016-02-09 14:00:00,28.97,29.13,28.93,29.0,166346.0,23.5442,23.6743,23.5117,23.5686,166346.0
2016-02-09 14:30:00,29.0,29.25,28.99,29.2,251984.0,23.5686,23.7718,23.5605,23.7311,251984.0
2016-02-09 15:00:00,29.21,29.35,29.2,29.27,223497.0,23.7393,23.853,23.7311,23.788,223497.0
2016-02-09 15:30:00,29.27,29.32,29.13,29.15,463287.0,23.788,23.8287,23.6743,23.6905,463287.0
2016-02-10 09:30:00,29.47,29.85,29.38,29.76,68493.0,23.9506,24.2594,23.8774,24.1863,68493.0
2016-02-10 10:00:00,29.74,29.99,29.67,29.83,129618.0,24.17,24.3732,24.1131,24.2431,129618.0
2016-02-10 10:30:00,29.85,29.99,29.44,29.46,74446.0,24.2594,24.3732,23.9262,23.9424,74446.0
2016-02-10 11:00:00,29.46,29.46,29.25,29.27,73092.0,23.9424,23.9424,23.7718,23.788,73092.0
2016-02-10 11:30:00,29.3,29.35,29.15,29.29,114120.0,23.8124,23.853,23.6905,23.8043,114120.0
2016-02-10 12:00:00,29.28,29.3,29.13,29.25,60916.0,23.7962,23.8124,23.6743,23.7718,60916.0
2016-02-10 12:30:00,29.26,29.51,29.24,29.48,118960.0,23.7799,23.9831,23.7636,23.9587,118960.0
2016-02-10 13:00:00,29.48,29.62,29.46,29.5,88822.0,23.9587,24.0725,23.9424,23.975,88822.0
2016-02-10 13:30:00,29.5,29.51,29.31,29.35,105896.0,23.975,23.9831,23.8205,23.853,105896.0
2016-02-10 14:00:00,29.35,29.47,29.26,29.28,114921.0,23.853,23.9506,23.7799,23.7962,114921.0
2016-02-10 14:30:00,29.26,29.34,29.13,29.19,78181.0,23.7799,23.8449,23.6743,23.723,78181.0
2016-02-10 15:00:00,29.19,29.26,29.09,29.13,156228.0,23.723,23.7799,23.6417,23.6743,156228.0
2016-02-10 15:30:00,29.13,29.14,28.92,28.93,174410.0,23.6743,23.6824,23.5036,23.5117,174410.0
2016-02-11 09:30:00,28.23,28.23,27.47,28.15,230094.0,22.9428,22.9428,22.3252,22.8778,230094.0
2016-02-11 10:00:00,28.15,28.31,27.9,27.91,74195.0,22.8778,23.0078,22.6746,22.6827,74195.0
2016-02-11 10:30:00,27.92,28.03,27.86,27.96,36108.0,22.6909,22.7803,22.6421,22.7234,36108.0
2016-02-11 11:00:00,27.95,28.02,27.45,27.49,250001.0,22.7153,22.7721,22.3089,22.3414,250001.0
2016-02-11 11:30:00,27.48,27.51,27.32,27.32,165584.0,22.3333,22.3577,22.2032,22.2032,165584.0
2016-02-11 12:00:00,27.31,27.45,27.29,27.34,185578.0,22.1951,22.3089,22.1789,22.2195,185578.0
2016-02-11 12:30:00,27.33,27.48,27.25,27.46,117967.0,22.2114,22.3333,22.1464,22.317,117967.0
2016-02-11 13:00:00,27.45,27.59,27.41,27.53,131782.0,22.3089,22.4227,22.2764,22.3739,131782.0
2016-02-11 13:30:00,27.53,27.72,27.52,27.67,118681.0,22.3739,22.5283,22.3658,22.4877,118681.0
2016-02-11 14:00:00,27.65,27.79,27.47,27.48,132528.0,22.4714,22.5852,22.3252,22.3333,132528.0
2016-02-11 14:30:00,27.47,27.92,27.43,27.74,175961.0,22.3252,22.6909,22.2926,22.5446,175961.0
2016-02-11 15:00:00,27.74,27.79,27.58,27.7,187772.0,22.5446,22.5852,22.4145,22.5121,187772.0
2016-02-11 15:30:00,27.69,27.79,27.49,27.52,627261.0,22.5039,22.5852,22.3414,22.3658,627261.0
2016-02-12 09:30:00,28.17,28.21,27.8,28.06,131432.0,22.894,22.9266,22.5933,22.8047,131432.0
2016-02-12 10:00:00,28.06,28.16,28.03,28.13,128073.0,22.8047,22.8859,22.7803,22.8615,128073.0
2016-02-12 10:30:00,28.12,28.17,28.01,28.08,100199.0,22.8534,22.894,22.764,22.8209,100199.0
2016-02-12 11:00:00,28.09,28.63,28.09,28.61,156975.0,22.829,23.2679,22.829,23.2516,156975.0
2016-02-12 11:30:00,28.62,28.72,28.5,28.66,86627.0,23.2598,23.341,23.1622,23.2923,86627.0
2016-02-12 12:00:00,28.67,28.77,28.62,28.73,73766.0,23.3004,23.3817,23.2598,23.3492,73766.0
2016-02-12 12:30:00,28.73,28.76,28.62,28.68,124414.0,23.3492,23.3735,23.2598,23.3085,124414.0
2016-02-12 13:00:00,28.66,28.76,28.52,28.53,98454.0,23.2923,23.3735,23.1785,23.1866,98454.0
2016-02-12 13:30:00,28.52,28.61,28.45,28.5,57682.0,23.1785,23.2516,23.1216,23.1622,57682.0
2016-02-12 14:00:00,28.51,28.75,28.5,28.71,53360.0,23.1704,23.3654,23.1622,23.3329,53360.0
2016-02-12 14:30:00,28.7,28.77,28.55,28.75,221934.0,23.3248,23.3817,23.2029,23.3654,221934.0
2016-02-12 15:00:00,28.76,28.86,28.73,28.85,445997.0,23.3735,23.4548,23.3492,23.4467,445997.0
2016-02-12 15:30:00,28.85,28.91,28.8,28.9,275957.0,23.4467,23.4955,23.4061,23.4873,275957.0
2016-02-16 09:30:00,29.36,30.0,29.06,29.35,99158.0,23.8612,24.3813,23.6174,23.853,99158.0
2016-02-16 10:00:00,29.35,29.57,29.27,29.46,101996.0,23.853,24.0318,23.788,23.9424,101996.0
2016-02-16 10:30:00,29.47,29.66,29.43,29.62,79257.0,23.9506,24.105,23.9181,24.0725,79257.0
2016-02-16 11:00:00,29.62,29.84,29.6,29.82,113897.0,24.0725,24.2513,24.0562,24.235,113897.0
2016-02-16 11:30:00,29.82,30.08,29.82,30.05,166723.0,24.235,24.4463,24.235,24.4219,166723.0
2016-02-16 12:00:00,30.05,30.12,30.02,30.12,58967.0,24.4219,24.4788,24.3976,24.4788,58967.0
2016-02-16 12:30:00,30.14,30.22,30.08,30.19,53505.0,24.4951,24.5601,24.4463,24.5357,53505.0
2016-02-16 13:00:00,30.19,30.31,30.17,30.27,60094.0,24.5357,24.6332,24.5195,24.6007,60094.0
2016-02-16 13:30:00,30.27,30.31,30.15,30.18,64019.0,24.6007,24.6332,24.5032,24.5276,64019.0
2016-02-16 14:00:00,30.19,30.21,30.03,30.13,64103.0,24.5357,24.552,24.4057,24.487,64103.0
2016-02-16 14:30:00,30.14,30.14,30.04,30.08,78113.0,24.4951,24.4951,24.4138,24.4463,78113.0
2016-02-16 15:00:00,30.09,30.12,29.95,30.12,106077.0,24.4545,24.4788,24.3407,24.4788,106077.0
2016-02-16 15:30:00,30.12,30.13,30.02,30.07,289081.0,24.4788,24.487,24.3976,24.4382,289081.0
2016-02-17 09:30:00,30.37,30.66,29.98,30.04,118833.0,24.682,24.9177,24.3651,24.4138,118833.0
2016-02-17 10:00:00,30.05,30.21,29.92,30.21,231320.0,24.4219,24.552,24.3163,24.552,231320.0
2016-02-17 10:30:00,30.24,30.38,30.19,30.31,101731.0,24.5764,24.6901,24.5357,24.6332,101731.0
2016-02-17 11:00:00,30.32,30.41,30.11,30.18,57347.0,24.6414,24.7145,24.4707,24.5276,57347.0
2016-02-17 11:30:00,30.2,30.26,30.0,30.07,40374.0,24.5439,24.5926,24.3813,24.4382,40374.0
2016-02-17 12:00:00,30.07,30.07,29.94,30.02,36340.0,24.4382,24.4382,24.3325,24.3976,36340.0
2016-02-17 12:30:00,30.02,30.17,29.99,30.01,32787.0,24.3976,24.5195,24.3732,24.3894,32787.0
2016-02-17 13:00:00,30.02,30.04,29.9,29.9,50794.0,24.3976,24.4138,24.3,24.3,50794.0
2016-02-17 13:30:00,29.91,29.93,29.71,29.87,62683.0,24.3082,24.3244,24.1456,24.2757,62683.0
2016-02-17 14:00:00,29.87,29.94,29.82,29.92,82415.0,24.2757,24.3325,24.235,24.3163,82415.0
2016-02-17 14:30:00,29.92,29.96,29.73,29.76,70580.0,24.3163,24.3488,24.1619,24.1863,70580.0
2016-02-17 15:00:00,29.77,29.87,29.77,29.83,78034.0,24.1944,24.2757,24.1944,24.2431,78034.0
2016-02-17 15:30:00,29.82,29.87,29.75,29.83,127919.0,24.235,24.2757,24.1781,24.2431,127919.0
2016-02-18 09:30:00,29.88,29.9,29.39,29.4,131000.0,24.2838,24.3,23.8856,23.8937,131000.0
2016-02-18 10:00:00,29.37,29.39,29.19,29.37,147397.0,23.8693,23.8856,23.723,23.8693,147397.0
2016-02-18 10:30:00,29.37,29.48,29.23,29.33,69520.0,23.8693,23.9587,23.7555,23.8368,69520.0
2016-02-18 11:00:00,29.31,29.36,28.96,29.05,97336.0,23.8205,23.8612,23.5361,23.6092,97336.0
2016-02-18 11:30:00,29.04,29.13,28.95,28.96,122039.0,23.6011,23.6743,23.528,23.5361,122039.0
2016-02-18 12:00:00,28.96,29.02,28.86,28.97,31711.0,23.5361,23.5849,23.4548,23.5442,31711.0
2016-02-18 12:30:00,28.96,29.05,28.88,28.93,33760.0,23.5361,23.6092,23.4711,23.5117,33760.0
2016-02-18 13:00:00,28.91,29.09,28.91,29.08,36435.0,23.4955,23.6417,23.4955,23.6336,36435.0
2016-02-18 13:30:00,29.07,29.11,28.88,28.9,34597.0,23.6255,23.658,23.4711,23.4873,34597.0
2016-02-18 14:00:00,28.92,28.97,28.86,28.94,54883.0,23.5036,23.5442,23.4548,23.5198,54883.0
2016-02-18 14:30:00,28.95,29.07,28.95,29.06,26718.0,23.528,23.6255,23.528,23.6174,26718.0
2016-02-18 15:00:00,29.05,29.09,28.97,28.99,31411.0,23.6092,23.6417,23.5442,23.5605,31411.0
2016-02-18 15:30:00,28.99,29.09,28.98,29.06,138269.0,23.5605,23.6417,23.5523,23.6174,138269.0
2016-02-19 09:30:00,28.8,29.15,28.76,28.92,95251.0,23.4061,23.6905,23.3735,23.5036,95251.0
2016-02-19 10:00:00,28.92,29.1,28.74,28.95,46767.0,23.5036,23.6499,23.3573,23.528,46767.0
2016-02-19 10:30:00,28.96,29.18,28.95,29.11,60501.0,23.5361,23.7149,23.528,23.658,60501.0
2016-02-19 11:00:00,29.09,29.28,29.02,29.27,71427.0,23.6417,23.7962,23.5849,23.788,71427.0
2016-02-19 11:30:00,29.27,29.31,29.1,29.12,73662.0,23.788,23.8205,23.6499,23.6661,73662.0
2016-02-19 12:00:00,29.13,29.16,29.0,29.06,39890.0,23.6743,23.6986,23.5686,23.6174,39890.0
2016-02-19 12:30:00,29.06,29.15,29.03,29.04,21697.0,23.6174,23.6905,23.593,23.6011,21697.0
2016-02-19 13:00:00,29.04,29.21,29.04,29.15,46508.0,23.6011,23.7393,23.6011,23.6905,46508.0
2016-02-19 13:30:00,29.16,29.31,29.16,29.28,36654.0,23.6986,23.8205,23.6986,23.7962,36654.0
2016-02-19 14:00:00,29.28,29.3,29.19,29.22,43369.0,23.7962,23.8124,23.723,23.7474,43369.0
2016-02-19 14:30:00,29.23,29.25,29.12,29.16,53306.0,23.7555,23.7718,23.6661,23.6986,53306.0
2016-02-19 15:00:00,29.16,29.21,29.13,29.15,67958.0,23.6986,23.7393,23.6743,23.6905,67958.0
2016-02-19 15:30:00,29.15,29.18,29.11,29.17,176241.0,23.6905,23.7149,23.658,23.7068,176241.0
2016-02-22 09:30:00,29.42,30.05,29.42,29.8,48891.0,23.9099,24.4219,23.9099,24.2188,48891.0
2016-02-22 10:00:00,29.8,30.0,29.75,30.0,61070.0,24.2188,24.3813,24.1781,24.3813,61070.0
2016-02-22 10:30:00,30.01,30.09,29.96,29.97,51028.0,24.3894,24.4545,24.3488,24.3569,51028.0
2016-02-22 11:00:00,29.97,29.97,29.75,29.86,52701.0,24.3569,24.3569,24.1781,24.2675,52701.0
2016-02-22 11:30:00,29.87,29.93,29.77,29.93,33458.0,24.2757,24.3244,24.1944,24.3244,33458.0
2016-02-22 12:00:00,29.92,29.96,29.89,29.9,58522.0,24.3163,24.3488,24.2919,24.3,58522.0
2016-02-22 12:30:00,29.9,29.99,29.82,29.82,37334.0,24.3,24.3732,24.235,24.235,37334.0
2016-02-22 13:00:00,29.82,29.91,29.82,29.84,30178.0,24.235,24.3082,24.235,24.2513,30178.0
2016-02-22 13:30:00,29.84,29.94,29.83,29.88,31371.0,24.2513,24.3325,24.2431,24.2838,31371.0
2016-02-22 14:00:00,29.88,29.93,29.81,29.85,49142.0,24.2838,24.3244,24.2269,24.2594,49142.0
2016-02-22 14:30:00,29.86,29.91,29.83,29.89,44380.0,24.2675,24.3082,24.2431,24.2919,44380.0
2016-02-22 15:00:00,29.9,29.92,29.82,29.87,45113.0,24.3,24.3163,24.235,24.2757,45113.0
2016-02-22 15:30:00,29.86,29.9,29.81,29.87,124081.0,24.2675,24.3,24.2269,24.2757,124081.0
2016-02-23 09:30:00,29.79,30.3,29.2,29.22,60073.0,24.2106,24.6251,23.7311,23.7474,60073.0
2016-02-23 10:00:00,29.23,29.35,28.89,28.98,76802.0,23.7555,23.853,23.4792,23.5523,76802.0
2016-02-23 10:30:00,28.98,29.06,28.92,28.98,35729.0,23.5523,23.6174,23.5036,23.5523,35729.0
2016-02-23 11:00:00,28.97,28.98,28.78,28.95,63517.0,23.5442,23.5523,23.3898,23.528,63517.0
2016-02-23 11:30:00,28.96,29.02,28.81,28.81,74209.0,23.5361,23.5849,23.4142,23.4142,74209.0
2016-02-23 12:00:00,28.82,28.88,28.76,28.85,31679.0,23.4223,23.4711,23.3735,23.4467,31679.0
2016-02-23 12:30:00,28.88,29.0,28.88,28.99,19260.0,23.4711,23.5686,23.4711,23.5605,19260.0
2016-02-23 13:00:00,29.0,29.02,28.84,28.95,57463.0,23.5686,23.5849,23.4386,23.528,57463.0
2016-02-23 13:30:00,28.95,29.01,28.91,29.01,29054.0,23.528,23.5767,23.4955,23.5767,29054.0
2016-02-23 14:00:00,29.0,29.11,28.99,29.11,82149.0,23.5686,23.658,23.5605,23.658,82149.0
2016-02-23 14:30:00,29.11,29.19,29.1,29.15,50491.0,23.658,23.723,23.6499,23.6905,50491.0
2016-02-23 15:00:00,29.15,29.18,29.08,29.15,61828.0,23.6905,23.7149,23.6336,23.6905,61828.0
2016-02-23 15:30:00,29.14,29.2,29.04,29.05,105350.0,23.6824,23.7311,23.6011,23.6092,105350.0
2016-02-24 09:30:00,28.53,28.96,28.44,28.56,128728.0,23.1866,23.5361,23.1135,23.211,128728.0
2016-02-24 10:00:00,28.57,28.64,28.27,28.36,62559.0,23.2191,23.276,22.9753,23.0485,62559.0
2016-02-24 10:30:00,28.38,28.5,28.3,28.34,32748.0,23.0647,23.1622,22.9997,23.0322,32748.0
2016-02-24 11:00:00,28.35,28.49,28.28,28.48,80586.0,23.0403,23.1541,22.9834,23.146,80586.0
2016-02-24 11:30:00,28.49,28.94,28.48,28.91,133112.0,23.1541,23.5198,23.146,23.4955,133112.0
2016-02-24 12:00:00,28.91,28.96,28.82,28.89,55319.0,23.4955,23.5361,23.4223,23.4792,55319.0
2016-02-24 12:30:00,28.9,28.93,28.8,28.89,44313.0,23.4873,23.5117,23.4061,23.4792,44313.0
2016-02-24 13:00:00,28.89,28.97,28.87,28.93,39890.0,23.4792,23.5442,23.4629,23.5117,39890.0
2016-02-24 13:30:00,28.94,29.03,28.92,29.01,70302.0,23.5198,23.593,23.5036,23.5767,70302.0
2016-02-24 14:00:00,29.01,29.27,28.99,29.2,66512.0,23.5767,23.788,23.5605,23.7311,66512.0
2016-02-24 14:30:00,29.18,29.29,29.16,29.16,57596.0,23.7149,23.8043,23.6986,23.6986,57596.0
2016-02-24 15:00:00,29.17,29.43,29.17,29.4,117046.0,23.7068,23.9181,23.7068,23.8937,117046.0
2016-02-24 15:30:00,29.41,29.45,29.31,29.37,183592.0,23.9018,23.9343,23.8205,23.8693,183592.0
2016-02-25 09:30:00,29.36,29.66,29.36,29.5,61670.0,23.8612,24.105,23.8612,23.975,61670.0
2016-02-25 10:00:00,29.5,29.54,29.32,29.54,67994.0,23.975,24.0075,23.8287,24.0075,67994.0
2016-02-25 10:30:00,29.53,29.56,29.42,29.44,52916.0,23.9993,24.0237,23.9099,23.9262,52916.0
2016-02-25 11:00:00,29.44,29.55,29.41,29.55,71636.0,23.9262,24.0156,23.9018,24.0156,71636.0
2016-02-25 11:30:00,29.54,29.71,29.53,29.7,38260.0,24.0075,24.1456,23.9993,24.1375,38260.0
2016-02-25 12:00:00,29.69,29.73,29.64,29.68,33645.0,24.1294,24.1619,24.0887,24.1212,33645.0
2016-02-25 12:30:00,29.68,29.72,29.58,29.7,40095.0,24.1212,24.1537,24.04,24.1375,40095.0
2016-02-25 13:00:00,29.69,29.85,29.69,29.85,37831.0,24.1294,24.2594,24.1294,24.2594,37831.0
2016-02-25 13:30:00,29.85,30.01,29.8,30.01,88190.0,24.2594,24.3894,24.2188,24.3894,88190.0
2016-02-25 14:00:00,29.99,30.1,29.96,30.03,44239.0,24.3732,24.4626,24.3488,24.4057,44239.0
2016-02-25 14:30:00,30.02,30.04,29.92,29.96,47370.0,24.3976,24.4138,24.3163,24.3488,47370.0
2016-02-25 15:00:00,29.95,30.04,29.94,29.97,67362.0,24.3407,24.4138,24.3325,24.3569,67362.0
2016-02-25 15:30:00,29.97,30.08,29.96,30.04,233978.0,24.3569,24.4463,24.3488,24.4138,233978.0
2016-02-26 09:30:00,30.41,30.62,29.91,30.23,33560.0,24.7145,24.8852,24.3082,24.5682,33560.0
2016-02-26 10:00:00,30.21,30.4,30.17,30.35,57946.0,24.552,24.7064,24.5195,24.6658,57946.0
2016-02-26 10:30:00,30.35,30.75,30.32,30.74,92335.0,24.6658,24.9908,24.6414,24.9827,92335.0
2016-02-26 11:00:00,30.74,30.96,30.69,30.69,629052.0,24.9827,25.1615,24.9421,24.9421,629052.0
2016-02-26 11:30:00,30.69,31.01,30.64,30.99,134400.0,24.9421,25.2021,24.9014,25.1859,134400.0
2016-02-26 12:00:00,30.99,31.0,30.8,30.92,82325.0,25.1859,25.194,25.0315,25.129,82325.0
2016-02-26 12:30:00,30.92,30.95,30.77,30.84,46216.0,25.129,25.1534,25.0071,25.064,46216.0
2016-02-26 13:00:00,30.83,30.87,30.68,30.71,49317.0,25.0559,25.0884,24.934,24.9583,49317.0
2016-02-26 13:30:00,30.7,30.78,30.66,30.75,52066.0,24.9502,25.0152,24.9177,24.9908,52066.0
2016-02-26 14:00:00,30.75,30.81,30.68,30.69,80191.0,24.9908,25.0396,24.934,24.9421,80191.0
2016-02-26 14:30:00,30.68,30.69,30.52,30.52,66709.0,24.934,24.9421,24.8039,24.8039,66709.0
2016-02-26 15:00:00,30.51,30.68,30.5,30.55,61586.0,24.7958,24.934,24.7877,24.8283,61586.0
2016-02-26 15:30:00,30.55,30.63,30.48,30.49,208303.0,24.8283,24.8933,24.7714,24.7795,208303.0
2016-02-29 09:30:00,30.48,30.48,30.02,30.34,51481.0,24.7714,24.7714,24.3976,24.6576,51481.0
2016-02-29 10:00:00,30.32,30.33,30.11,30.18,72019.0,24.6414,24.6495,24.4707,24.5276,72019.0
2016-02-29 10:30:00,30.17,30.25,30.05,30.23,68801.0,24.5195,24.5845,24.4219,24.5682,68801.0
2016-02-29 11:00:00,30.26,30.53,30.22,30.48,112573.0,24.5926,24.812,24.5601,24.7714,112573.0
2016-02-29 11:30:00,30.47,30.65,30.46,30.63,124066.0,24.7633,24.9096,24.7552,24.8933,124066.0
2016-02-29 12:00:00,30.63,30.67,30.57,30.62,288157.0,24.8933,24.9258,24.8446,24.8852,288157.0
2016-02-29 12:30:00,30.63,30.73,30.57,30.72,154610.0,24.8933,24.9746,24.8446,24.9665,154610.0
2016-02-29 13:00:00,30.72,30.73,30.55,30.57,44032.0,24.9665,24.9746,24.8283,24.8446,44032.0
2016-02-29 13:30:00,30.56,30.57,30.45,30.54,47969.0,24.8364,24.8446,24.747,24.8202,47969.0
2016-02-29 14:00:00,30.54,30.55,30.34,30.38,44950.0,24.8202,24.8283,24.6576,24.6901,44950.0
2016-02-29 14:30:00,30.39,30.41,30.17,30.19,43585.0,24.6983,24.7145,24.5195,24.5357,43585.0
2016-02-29 15:00:00,30.18,30.18,29.98,30.04,74090.0,24.5276,24.5276,24.3651,24.4138,74090.0
2016-02-29 15:30:00,30.04,30.09,29.96,29.97,222640.0,24.4138,24.4545,24.3488,24.3569,222640.0
2016-03-01 09:30:00,30.08,30.44,30.05,30.29,28913.0,24.4463,24.7389,24.4219,24.617,28913.0
2016-03-01 10:00:00,30.29,30.74,30.29,30.74,59489.0,24.617,24.9827,24.617,24.9827,59489.0
2016-03-01 10:30:00,30.73,30.92,30.68,30.74,227801.0,24.9746,25.129,24.934,24.9827,227801.0
2016-03-01 11:00:00,30.75,31.1,30.75,31.07,233392.0,24.9908,25.2753,24.9908,25.2509,233392.0
2016-03-01 11:30:00,31.07,31.32,31.07,31.27,159984.0,25.2509,25.4541,25.2509,25.4135,159984.0
2016-03-01 12:00:00,31.27,31.33,31.13,31.18,129000.0,25.4135,25.4622,25.2997,25.3403,129000.0
2016-03-01 12:30:00,31.18,31.23,31.06,31.2,170672.0,25.3403,25.3809,25.2428,25.3566,170672.0
2016-03-01 13:00:00,31.18,31.27,31.16,31.19,40704.0,25.3403,25.4135,25.3241,25.3484,40704.0
2016-03-01 13:30:00,31.18,31.19,31.0,31.06,93188.0,25.3403,25.3484,25.194,25.2428,93188.0
2016-03-01 14:00:00,31.06,31.09,30.93,31.01,42471.0,25.2428,25.2672,25.1371,25.2021,42471.0
2016-03-01 14:30:00,31.01,31.09,30.95,31.08,102634.0,25.2021,25.2672,25.1534,25.259,102634.0
2016-03-01 15:00:00,31.07,31.11,31.0,31.03,107322.0,25.2509,25.2834,25.194,25.2184,107322.0
2016-03-01 15:30:00,31.04,31.25,31.02,31.21,226805.0,25.2265,25.3972,25.2103,25.3647,226805.0
2016-03-02 09:30:00,31.25,31.56,31.08,31.21,67338.0,25.3972,25.6491,25.259,25.3647,67338.0
2016-03-02 10:00:00,31.19,31.32,31.09,31.15,36355.0,25.3484,25.4541,25.2672,25.3159,36355.0
2016-03-02 10:30:00,31.15,31.37,30.98,31.37,39762.0,25.3159,25.4947,25.1778,25.4947,39762.0
2016-03-02 11:00:00,31.37,31.43,31.27,31.4,61541.0,25.4947,25.5435,25.4135,25.5191,61541.0
2016-03-02 11:30:00,31.4,31.46,31.26,31.26,32258.0,25.5191,25.5679,25.4053,25.4053,32258.0
2016-03-02 12:00:00,31.25,31.25,31.1,31.16,29823.0,25.3972,25.3972,25.2753,25.3241,29823.0
2016-03-02 12:30:00,31.14,31.31,31.14,31.23,22995.0,25.3078,25.446,25.3078,25.3809,22995.0
2016-03-02 13:00:00,31.22,31.33,31.18,31.28,19749.0,25.3728,25.4622,25.3403,25.4216,19749.0
2016-03-02 13:30:00,31.28,31.31,31.16,31.16,47405.0,25.4216,25.446,25.3241,25.3241,47405.0
2016-03-02 14:00:00,31.19,31.34,31.16,31.32,92779.0,25.3484,25.4703,25.3241,25.4541,92779.0
2016-03-02 14:30:00,31.32,31.41,31.31,31.36,32756.0,25.4541,25.5272,25.446,25.4866,32756.0
2016-03-02 15:00:00,31.35,31.49,31.33,31.49,54871.0,25.4785,25.5922,25.4622,25.5922,54871.0
2016-03-02 15:30:00,31.49,31.61,31.46,31.6,160182.0,25.5922,25.6898,25.5679,25.6816,160182.0
2016-03-03 09:30:00,31.59,31.7,31.47,31.48,25288.0,25.6735,25.7629,25.576,25.5841,25288.0
2016-03-03 10:00:00,31.47,31.77,31.36,31.77,59652.0,25.576,25.8198,25.4866,25.8198,59652.0
2016-03-03 10:30:00,31.76,31.83,31.59,31.66,50670.0,25.8117,25.8686,25.6735,25.7304,50670.0
2016-03-03 11:00:00,31.67,31.81,31.62,31.67,126658.0,25.7385,25.8523,25.6979,25.7385,126658.0
2016-03-03 11:30:00,31.68,31.96,31.67,31.96,76338.0,25.7467,25.9742,25.7385,25.9742,76338.0
2016-03-03 12:00:00,31.97,31.98,31.81,31.87,154615.0,25.9823,25.9905,25.8523,25.9011,154615.0
2016-03-03 12:30:00,31.87,31.88,31.74,31.81,86440.0,25.9011,25.9092,25.7954,25.8523,86440.0
2016-03-03 13:00:00,31.81,31.86,31.71,31.73,95077.0,25.8523,25.8929,25.771,25.7873,95077.0
2016-03-03 13:30:00,31.72,31.81,31.69,31.71,101492.0,25.7792,25.8523,25.7548,25.771,101492.0
2016-03-03 14:00:00,31.71,31.74,31.58,31.59,71320.0,25.771,25.7954,25.6654,25.6735,71320.0
2016-03-03 14:30:00,31.58,31.63,31.58,31.62,46001.0,25.6654,25.706,25.6654,25.6979,46001.0
2016-03-03 15:00:00,31.63,31.69,31.56,31.56,96368.0,25.706,25.7548,25.6491,25.6491,96368.0
2016-03-03 15:30:00,31.56,31.72,31.54,31.67,385632.0,25.6491,25.7792,25.6329,25.7385,385632.0
2016-03-04 09:30:00,31.87,32.05,31.8,31.92,69719.0,25.9011,26.0474,25.8442,25.9417,69719.0
2016-03-04 10:00:00,31.92,32.16,31.86,32.08,34918.0,25.9417,26.1368,25.8929,26.0717,34918.0
2016-03-04 10:30:00,32.08,32.34,32.08,32.12,72814.0,26.0717,26.2831,26.0717,26.1043,72814.0
2016-03-04 11:00:00,32.13,32.41,32.12,32.21,70627.0,26.1124,26.3399,26.1043,26.1774,70627.0
2016-03-04 11:30:00,32.19,32.21,32.04,32.11,48896.0,26.1611,26.1774,26.0392,26.0961,48896.0
2016-03-04 12:00:00,32.14,32.15,31.86,31.86,43193.0,26.1205,26.1286,25.8929,25.8929,43193.0
2016-03-04 12:30:00,31.86,32.02,31.84,32.02,52442.0,25.8929,26.023,25.8767,26.023,52442.0
2016-03-04 13:00:00,32.01,32.03,31.89,31.98,33398.0,26.0149,26.0311,25.9173,25.9905,33398.0
2016-03-04 13:30:00,31.99,32.09,31.93,32.01,38752.0,25.9986,26.0799,25.9498,26.0149,38752.0
2016-03-04 14:00:00,32.01,32.09,31.95,32.06,42706.0,26.0149,26.0799,25.9661,26.0555,42706.0
2016-03-04 14:30:00,32.05,32.09,31.84,31.88,51742.0,26.0474,26.0799,25.8767,25.9092,51742.0
2016-03-04 15:00:00,31.89,32.14,31.85,32.14,90732.0,25.9173,26.1205,25.8848,26.1205,90732.0
2016-03-04 15:30:00,32.14,32.17,32.1,32.13,176203.0,26.1205,26.1449,26.088,26.1124,176203.0
2016-03-07 09:30:00,32.03,32.36,31.81,31.98,23786.0,26.0311,26.2993,25.8523,25.9905,23786.0
2016-03-07 10:00:00,31.97,32.46,31.94,32.41,116674.0,25.9823,26.3806,25.958,26.3399,116674.0
2016-03-07 10:30:00,32.4,32.43,31.95,32.0,74222.0,26.3318,26.3562,25.9661,26.0067,74222.0
2016-03-07 11:00:00,32.0,32.1,31.95,32.1,53122.0,26.0067,26.088,25.9661,26.088,53122.0
2016-03-07 11:30:00,32.1,32.27,32.09,32.13,39790.0,26.088,26.2262,26.0799,26.1124,39790.0
2016-03-07 12:00:00,32.13,32.16,32.08,32.1,36982.0,26.1124,26.1368,26.0717,26.088,36982.0
2016-03-07 12:30:00,32.1,32.18,32.02,32.05,26829.0,26.088,26.153,26.023,26.0474,26829.0
2016-03-07 13:00:00,32.06,32.2,32.03,32.19,40970.0,26.0555,26.1693,26.0311,26.1611,40970.0
2016-03-07 13:30:00,32.19,32.19,32.03,32.04,28443.0,26.1611,26.1611,26.0311,26.0392,28443.0
2016-03-07 14:00:00,32.05,32.15,31.92,31.92,62537.0,26.0474,26.1286,25.9417,25.9417,62537.0
2016-03-07 14:30:00,31.91,31.97,31.86,31.96,72151.0,25.9336,25.9823,25.8929,25.9742,72151.0
2016-03-07 15:00:00,31.95,32.03,31.91,32.0,52841.0,25.9661,26.0311,25.9336,26.0067,52841.0
2016-03-07 15:30:00,32.01,32.1,31.98,32.08,248340.0,26.0149,26.088,25.9905,26.0717,248340.0
2016-03-08 09:30:00,31.78,32.17,31.78,31.86,322560.0,25.8279,26.1449,25.8279,25.8929,322560.0
2016-03-08 10:00:00,31.86,32.05,31.84,31.86,191147.0,25.8929,26.0474,25.8767,25.8929,191147.0
2016-03-08 10:30:00,31.84,31.95,31.78,31.87,245192.0,25.8767,25.9661,25.8279,25.9011,245192.0
2016-03-08 11:00:00,31.87,31.89,31.61,31.68,83703.0,25.9011,25.9173,25.6898,25.7467,83703.0
2016-03-08 11:30:00,31.69,31.69,31.41,31.53,40072.0,25.7548,25.7548,25.5272,25.6248,40072.0
2016-03-08 12:00:00,31.53,31.72,31.46,31.7,42738.0,25.6248,25.7792,25.5679,25.7629,42738.0
2016-03-08 12:30:00,31.7,31.72,31.45,31.45,45089.0,25.7629,25.7792,25.5597,25.5597,45089.0
2016-03-08 13:00:00,31.45,31.65,31.43,31.62,41307.0,25.5597,25.7223,25.5435,25.6979,41307.0
2016-03-08 13:30:00,31.63,31.75,31.61,31.69,26416.0,25.706,25.8036,25.6898,25.7548,26416.0
2016-03-08 14:00:00,31.69,31.7,31.58,31.6,29812.0,25.7548,25.7629,25.6654,25.6816,29812.0
2016-03-08 14:30:00,31.6,31.6,31.47,31.52,32752.0,25.6816,25.6816,25.576,25.6166,32752.0
2016-03-08 15:00:00,31.51,31.53,31.34,31.34,70176.0,25.6085,25.6248,25.4703,25.4703,70176.0
2016-03-08 15:30:00,31.34,31.4,31.29,31.33,149796.0,25.4703,25.5191,25.4297,25.4622,149796.0
2016-03-09 09:30:00,31.6,31.66,31.12,31.55,58387.0,25.6816,25.7304,25.2915,25.641,58387.0
2016-03-09 10:00:00,31.54,31.54,31.17,31.18,52245.0,25.6329,25.6329,25.3322,25.3403,52245.0
2016-03-09 10:30:00,31.18,31.28,30.88,30.93,54861.0,25.3403,25.4216,25.0965,25.1371,54861.0
2016-03-09 11:00:00,30.93,31.13,30.89,31.1,53941.0,25.1371,25.2997,25.1046,25.2753,53941.0
2016-03-09 11:30:00,31.1,31.18,30.94,31.15,48415.0,25.2753,25.3403,25.1453,25.3159,48415.0
2016-03-09 12:00:00,31.15,31.17,31.01,31.03,27854.0,25.3159,25.3322,25.2021,25.2184,27854.0
2016-03-09 12:30:00,31.04,31.07,30.94,31.01,41381.0,25.2265,25.2509,25.1453,25.2021,41381.0
2016-03-09 13:00:00,31.0,31.05,30.95,31.04,68145.0,25.194,25.2347,25.1534,25.2265,68145.0
2016-03-09 13:30:00,31.05,31.19,31.04,31.19,86893.0,25.2347,25.3484,25.2265,25.3484,86893.0
2016-03-09 14:00:00,31.18,31.25,31.09,31.12,63163.0,25.3403,25.3972,25.2672,25.2915,63163.0
2016-03-09 14:30:00,31.12,31.16,31.07,31.1,45308.0,25.2915,25.3241,25.2509,25.2753,45308.0
2016-03-09 15:00:00,31.09,31.1,30.96,31.05,35286.0,25.2672,25.2753,25.1615,25.2347,35286.0
2016-03-09 15:30:00,31.06,31.17,30.99,31.15,241299.0,25.2428,25.3322,25.1859,25.3159,241299.0
2016-03-10 09:30:00,31.44,31.58,31.35,31.53,40793.0,25.5516,25.6654,25.4785,25.6248,40793.0
2016-03-10 10:00:00,31.54,31.56,31.43,31.43,26363.0,25.6329,25.6491,25.5435,25.5435,26363.0
2016-03-10 10:30:00,31.41,31.41,31.2,31.26,41450.0,25.5272,25.5272,25.3566,25.4053,41450.0
2016-03-10 11:00:00,31.23,31.23,30.84,30.96,32477.0,25.3809,25.3809,25.064,25.1615,32477.0
2016-03-10 11:30:00,30.96,31.16,30.89,31.13,42950.0,25.1615,25.3241,25.1046,25.2997,42950.0
2016-03-10 12:00:00,31.09,31.2,31.02,31.05,28865.0,25.2672,25.3566,25.2103,25.2347,28865.0
2016-03-10 12:30:00,31.05,31.05,30.8,30.99,85103.0,25.2347,25.2347,25.0315,25.1859,85103.0
2016-03-10 13:00:00,30.99,31.05,30.85,31.05,35769.0,25.1859,25.2347,25.0721,25.2347,35769.0
2016-03-10 13:30:00,31.04,31.21,31.03,31.18,28630.0,25.2265,25.3647,25.2184,25.3403,28630.0
2016-03-10 14:00:00,31.17,31.25,31.01,31.24,55440.0,25.3322,25.3972,25.2021,25.3891,55440.0
2016-03-10 14:30:00,31.24,31.47,31.24,31.34,36450.0,25.3891,25.576,25.3891,25.4703,36450.0
2016-03-10 15:00:00,31.35,31.46,31.24,31.44,42184.0,25.4785,25.5679,25.3891,25.5516,42184.0
2016-03-10 15:30:00,31.44,31.48,31.36,31.42,125023.0,25.5516,25.5841,25.4866,25.5354,125023.0
2016-03-11 09:30:00,31.77,31.92,31.64,31.86,20019.0,25.8198,25.9417,25.7142,25.8929,20019.0
2016-03-11 10:00:00,31.84,32.08,31.84,32.07,29338.0,25.8767,26.0717,25.8767,26.0636,29338.0
2016-03-11 10:30:00,32.08,32.27,32.08,32.23,43076.0,26.0717,26.2262,26.0717,26.1937,43076.0
2016-03-11 11:00:00,32.23,32.43,32.2,32.42,30116.0,26.1937,26.3562,26.1693,26.3481,30116.0
2016-03-11 11:30:00,32.42,32.51,32.4,32.44,34304.0,26.3481,26.4212,26.3318,26.3643,34304.0
2016-03-11 12:00:00,32.44,32.47,32.39,32.45,43349.0,26.3643,26.3887,26.3237,26.3724,43349.0
2016-03-11 12:30:00,32.47,32.47,32.38,32.41,34818.0,26.3887,26.3887,26.3156,26.3399,34818.0
2016-03-11 13:00:00,32.41,32.41,32.32,32.4,31458.0,26.3399,26.3399,26.2668,26.3318,31458.0
2016-03-11 13:30:00,32.39,32.41,32.29,32.35,25574.0,26.3237,26.3399,26.2424,26.2912,25574.0
2016-03-11 14:00:00,32.35,32.39,32.3,32.38,26557.0,26.2912,26.3237,26.2505,26.3156,26557.0
2016-03-11 14:30:00,32.38,32.46,32.37,32.44,47973.0,26.3156,26.3806,26.3074,26.3643,47973.0
2016-03-11 15:00:00,32.43,32.6,32.43,32.57,75599.0,26.3562,26.4944,26.3562,26.47,75599.0
2016-03-11 15:30:00,32.57,32.65,32.48,32.61,194725.0,26.47,26.535,26.3968,26.5025,194725.0
2016-03-14 09:30:00,32.49,32.57,32.22,32.39,100728.0,26.405,26.47,26.1855,26.3237,100728.0
2016-03-14 10:00:00,32.41,32.41,32.26,32.27,54514.0,26.3399,26.3399,26.218,26.2262,54514.0
2016-03-14 10:30:00,32.27,32.37,32.23,32.26,66764.0,26.2262,26.3074,26.1937,26.218,66764.0
2016-03-14 11:00:00,32.26,32.28,32.09,32.23,40906.0,26.218,26.2343,26.0799,26.1937,40906.0
2016-03-14 11:30:00,32.21,32.31,32.11,32.11,52608.0,26.1774,26.2587,26.0961,26.0961,52608.0
2016-03-14 12:00:00,32.1,32.24,32.08,32.2,39699.0,26.088,26.2018,26.0717,26.1693,39699.0
2016-03-14 12:30:00,32.2,32.35,32.2,32.32,75600.0,26.1693,26.2912,26.1693,26.2668,75600.0
2016-03-14 13:00:00,32.32,32.37,32.3,32.31,43835.0,26.2668,26.3074,26.2505,26.2587,43835.0
2016-03-14 13:30:00,32.32,32.36,32.29,32.35,37792.0,26.2668,26.2993,26.2424,26.2912,37792.0
2016-03-14 14:00:00,32.35,32.37,32.29,32.34,59690.0,26.2912,26.3074,26.2424,26.2831,59690.0
2016-03-14 14:30:00,32.35,32.45,32.33,32.37,64627.0,26.2912,26.3724,26.2749,26.3074,64627.0
2016-03-14 15:00:00,32.37,32.41,32.33,32.41,84777.0,26.3074,26.3399,26.2749,26.3399,84777.0
2016-03-14 15:30:00,32.41,32.51,32.32,32.33,224151.0,26.3399,26.4212,26.2668,26.2749,224151.0
2016-03-15 09:30:00,31.98,32.09,31.02,31.9,18401.0,25.9905,26.0799,25.2103,25.9255,18401.0
2016-03-15 10:00:00,31.9,31.92,31.79,31.9,31561.0,25.9255,25.9417,25.8361,25.9255,31561.0
2016-03-15 10:30:00,31.91,31.96,31.69,31.73,38146.0,25.9336,25.9742,25.7548,25.7873,38146.0
2016-03-15 11:00:00,31.74,32.04,31.74,32.02,82338.0,25.7954,26.0392,25.7954,26.023,82338.0
2016-03-15 11:30:00,32.04,32.04,31.92,31.96,38084.0,26.0392,26.0392,25.9417,25.9742,38084.0
2016-03-15 12:00:00,31.97,31.97,31.82,31.86,51193.0,25.9823,25.9823,25.8604,25.8929,51193.0
2016-03-15 12:30:00,31.87,31.94,31.85,31.91,20000.0,25.9011,25.958,25.8848,25.9336,20000.0
2016-03-15 13:00:00,31.9,32.05,31.9,32.04,46186.0,25.9255,26.0474,25.9255,26.0392,46186.0
2016-03-15 13:30:00,32.04,32.11,32.03,32.1,40620.0,26.0392,26.0961,26.0311,26.088,40620.0
2016-03-15 14:00:00,32.09,32.12,32.04,32.04,45352.0,26.0799,26.1043,26.0392,26.0392,45352.0
2016-03-15 14:30:00,32.03,32.04,31.87,31.88,30244.0,26.0311,26.0392,25.9011,25.9092,30244.0
2016-03-15 15:00:00,31.87,32.03,31.86,31.99,48591.0,25.9011,26.0311,25.8929,25.9986,48591.0
2016-03-15 15:30:00,31.99,32.02,31.94,32.01,130864.0,25.9986,26.023,25.958,26.0149,130864.0
2016-03-16 09:30:00,31.85,32.33,31.85,32.19,15157.0,25.8848,26.2749,25.8848,26.1611,15157.0
2016-03-16 10:00:00,32.22,32.36,32.17,32.32,13970.0,26.1855,26.2993,26.1449,26.2668,13970.0
2016-03-16 10:30:00,32.26,32.4,32.21,32.27,28971.0,26.218,26.3318,26.1774,26.2262,28971.0
2016-03-16 11:00:00,32.28,32.4,32.2,32.22,30400.0,26.2343,26.3318,26.1693,26.1855,30400.0
2016-03-16 11:30:00,32.21,32.3,32.15,32.17,16959.0,26.1774,26.2505,26.1286,26.1449,16959.0
2016-03-16 12:00:00,32.17,32.18,31.99,32.02,21371.0,26.1449,26.153,25.9986,26.023,21371.0
2016-03-16 12:30:00,32.01,32.04,31.87,32.04,42271.0,26.0149,26.0392,25.9011,26.0392,42271.0
2016-03-16 13:00:00,32.03,32.15,32.02,32.13,57171.0,26.0311,26.1286,26.023,26.1124,57171.0
2016-03-16 13:30:00,32.12,32.16,32.0,32.15,72607.0,26.1043,26.1368,26.0067,26.1286,72607.0
2016-03-16 14:00:00,32.15,32.18,31.61,31.98,355061.0,26.1286,26.153,25.6898,25.9905,355061.0
2016-03-16 14:30:00,32.01,32.29,31.92,31.99,72483.0,26.0149,26.2424,25.9417,25.9986,72483.0
2016-03-16 15:00:00,31.98,32.23,31.94,32.11,202295.0,25.9905,26.1937,25.958,26.0961,202295.0
2016-03-16 15:30:00,32.11,32.16,32.04,32.07,382267.0,26.0961,26.1368,26.0392,26.0636,382267.0
2016-03-17 09:30:00,31.96,32.33,31.51,31.72,105706.0,25.9742,26.2749,25.6085,25.7792,105706.0
2016-03-17 10:00:00,31.74,31.82,31.64,31.81,124285.0,25.7954,25.8604,25.7142,25.8523,124285.0
2016-03-17 10:30:00,31.83,32.04,31.78,32.01,47327.0,25.8686,26.0392,25.8279,26.0149,47327.0
2016-03-17 11:00:00,32.03,32.09,31.85,31.99,43669.0,26.0311,26.0799,25.8848,25.9986,43669.0
2016-03-17 11:30:00,31.99,32.06,31.86,31.98,105416.0,25.9986,26.0555,25.8929,25.9905,105416.0
2016-03-17 12:00:00,31.98,32.12,31.96,32.12,34463.0,25.9905,26.1043,25.9742,26.1043,34463.0
2016-03-17 12:30:00,32.14,32.17,32.06,32.13,25518.0,26.1205,26.1449,26.0555,26.1124,25518.0
2016-03-17 13:00:00,32.15,32.27,32.12,32.27,27749.0,26.1286,26.2262,26.1043,26.2262,27749.0
2016-03-17 13:30:00,32.26,32.36,32.23,32.35,15097.0,26.218,26.2993,26.1937,26.2912,15097.0
2016-03-17 14:00:00,32.35,32.43,32.29,32.3,18690.0,26.2912,26.3562,26.2424,26.2505,18690.0
2016-03-17 14:30:00,32.28,32.31,32.18,32.26,38250.0,26.2343,26.2587,26.153,26.218,38250.0
2016-03-17 15:00:00,32.27,32.36,32.23,32.36,63973.0,26.2262,26.2993,26.1937,26.2993,63973.0
2016-03-17 15:30:00,32.36,32.41,32.2,32.26,216603.0,26.2993,26.3399,26.1693,26.218,216603.0
2016-03-18 09:30:00,32.22,33.05,32.06,33.05,223912.0,26.1855,26.8601,26.0555,26.8601,223912.0
2016-03-18 10:00:00,33.03,33.26,32.92,33.08,42489.0,26.8438,27.0307,26.7544,26.8845,42489.0
2016-03-18 10:30:00,33.09,33.2,32.92,33.11,67271.0,26.8926,26.982,26.7544,26.9088,67271.0
2016-03-18 11:00:00,33.11,33.33,33.1,33.13,109925.0,26.9088,27.0876,26.9007,26.9251,109925.0
2016-03-18 11:30:00,33.14,33.23,33.0,33.1,93701.0,26.9332,27.0064,26.8194,26.9007,93701.0
2016-03-18 12:00:00,33.09,33.19,33.05,33.11,37770.0,26.8926,26.9739,26.8601,26.9088,37770.0
2016-03-18 12:30:00,33.12,33.24,33.01,33.02,88139.0,26.917,27.0145,26.8276,26.8357,88139.0
2016-03-18 13:00:00,33.01,33.06,32.88,33.02,76407.0,26.8276,26.8682,26.7219,26.8357,76407.0
2016-03-18 13:30:00,33.02,33.08,32.88,33.08,69269.0,26.8357,26.8845,26.7219,26.8845,69269.0
2016-03-18 14:00:00,33.07,33.2,33.01,33.09,80192.0,26.8763,26.982,26.8276,26.8926,80192.0
2016-03-18 14:30:00,33.09,33.18,33.05,33.09,80312.0,26.8926,26.9657,26.8601,26.8926,80312.0
2016-03-18 15:00:00,33.09,33.26,33.09,33.22,79866.0,26.8926,27.0307,26.8926,26.9982,79866.0
2016-03-18 15:30:00,33.22,33.38,33.15,33.33,513259.0,26.9982,27.1283,26.9413,27.0876,513259.0
2016-03-21 09:30:00,33.4,33.89,33.3,33.6,110585.0,27.1445,27.5428,27.0633,27.3071,110585.0
2016-03-21 10:00:00,33.55,33.58,33.23,33.51,108617.0,27.2664,27.2908,27.0064,27.2339,108617.0
2016-03-21 10:30:00,33.5,33.54,33.13,33.19,111427.0,27.2258,27.2583,26.9251,26.9739,111427.0
2016-03-21 11:00:00,33.17,33.24,32.95,33.2,45703.0,26.9576,27.0145,26.7788,26.982,45703.0
2016-03-21 11:30:00,33.2,33.32,33.14,33.17,52260.0,26.982,27.0795,26.9332,26.9576,52260.0
2016-03-21 12:00:00,33.16,33.3,33.11,33.22,45900.0,26.9495,27.0633,26.9088,26.9982,45900.0
2016-03-21 12:30:00,33.23,33.41,33.17,33.39,36628.0,27.0064,27.1527,26.9576,27.1364,36628.0
2016-03-21 13:00:00,33.39,33.49,33.31,33.47,26450.0,27.1364,27.2177,27.0714,27.2014,26450.0
2016-03-21 13:30:00,33.48,33.52,33.36,33.42,35076.0,27.2095,27.242,27.112,27.1608,35076.0
2016-03-21 14:00:00,33.43,33.52,33.39,33.49,44466.0,27.1689,27.242,27.1364,27.2177,44466.0
2016-03-21 14:30:00,33.49,33.6,33.47,33.58,39038.0,27.2177,27.3071,27.2014,27.2908,39038.0
2016-03-21 15:00:00,33.58,33.59,33.39,33.42,63224.0,27.2908,27.2989,27.1364,27.1608,63224.0
2016-03-21 15:30:00,33.42,33.48,33.38,33.41,160448.0,27.1608,27.2095,27.1283,27.1527,160448.0
2016-03-22 09:30:00,33.16,33.26,32.88,33.17,24752.0,26.9495,27.0307,26.7219,26.9576,24752.0
2016-03-22 10:00:00,33.15,33.29,33.08,33.23,100296.0,26.9413,27.0551,26.8845,27.0064,100296.0
2016-03-22 10:30:00,33.23,33.31,33.1,33.1,83650.0,27.0064,27.0714,26.9007,26.9007,83650.0
2016-03-22 11:00:00,33.11,33.17,33.02,33.02,104658.0,26.9088,26.9576,26.8357,26.8357,104658.0
2016-03-22 11:30:00,33.01,33.01,32.87,32.89,57496.0,26.8276,26.8276,26.7138,26.73,57496.0
2016-03-22 12:00:00,32.89,33.17,32.88,33.06,55433.0,26.73,26.9576,26.7219,26.8682,55433.0
2016-03-22 12:30:00,33.06,33.26,33.06,33.25,31467.0,26.8682,27.0307,26.8682,27.0226,31467.0
2016-03-22 13:00:00,33.25,33.27,33.18,33.23,44127.0,27.0226,27.0389,26.9657,27.0064,44127.0
2016-03-22 13:30:00,33.23,33.27,33.15,33.16,61767.0,27.0064,27.0389,26.9413,26.9495,61767.0
2016-03-22 14:00:00,33.15,33.18,33.03,33.1,54938.0,26.9413,26.9657,26.8438,26.9007,54938.0
2016-03-22 14:30:00,33.1,33.25,33.08,33.09,70171.0,26.9007,27.0226,26.8845,26.8926,70171.0
2016-03-22 15:00:00,33.07,33.17,33.03,33.17,69136.0,26.8763,26.9576,26.8438,26.9576,69136.0
2016-03-22 15:30:00,33.17,33.29,33.15,33.25,159146.0,26.9576,27.0551,26.9413,27.0226,159146.0
2016-03-23 09:30:00,33.14,33.15,32.85,33.08,16612.0,26.9332,26.9413,26.6975,26.8845,16612.0
2016-03-23 10:00:00,33.05,33.15,32.85,32.89,69301.0,26.8601,26.9413,26.6975,26.73,69301.0
2016-03-23 10:30:00,32.88,32.93,32.71,32.71,60930.0,26.7219,26.7625,26.5838,26.5838,60930.0
2016-03-23 11:00:00,32.7,32.81,32.6,32.67,21666.0,26.5756,26.665,26.4944,26.5512,21666.0
2016-03-23 11:30:00,32.65,32.65,32.51,32.59,23969.0,26.535,26.535,26.4212,26.4862,23969.0
2016-03-23 12:00:00,32.61,32.7,32.59,32.7,16000.0,26.5025,26.5756,26.4862,26.5756,16000.0
2016-03-23 12:30:00,32.69,32.86,32.68,32.76,16431.0,26.5675,26.7057,26.5594,26.6244,16431.0
2016-03-23 13:00:00,32.76,32.79,32.7,32.71,29200.0,26.6244,26.6488,26.5756,26.5838,29200.0
2016-03-23 13:30:00,32.72,32.77,32.65,32.77,15671.0,26.5919,26.6325,26.535,26.6325,15671.0
2016-03-23 14:00:00,32.76,32.92,32.73,32.74,28799.0,26.6244,26.7544,26.6,26.6081,28799.0
2016-03-23 14:30:00,32.75,32.81,32.63,32.66,22312.0,26.6163,26.665,26.5187,26.5431,22312.0
2016-03-23 15:00:00,32.65,32.72,32.65,32.7,23181.0,26.535,26.5919,26.535,26.5756,23181.0
2016-03-23 15:30:00,32.7,32.74,32.55,32.56,102611.0,26.5756,26.6081,26.4537,26.4618,102611.0
2016-03-24 09:30:00,32.3,32.3,31.69,31.97,45906.0,26.2505,26.2505,25.7548,25.9823,45906.0
2016-03-24 10:00:00,31.96,32.06,31.88,31.97,18349.0,25.9742,26.0555,25.9092,25.9823,18349.0
2016-03-24 10:30:00,31.97,32.25,31.97,32.22,19775.0,25.9823,26.2099,25.9823,26.1855,19775.0
2016-03-24 11:00:00,32.25,32.29,32.07,32.12,21415.0,26.2099,26.2424,26.0636,26.1043,21415.0
2016-03-24 11:30:00,32.11,32.15,31.99,32.02,31955.0,26.0961,26.1286,25.9986,26.023,31955.0
2016-03-24 12:00:00,32.04,32.17,32.02,32.06,16357.0,26.0392,26.1449,26.023,26.0555,16357.0
2016-03-24 12:30:00,32.06,32.13,32.03,32.07,17947.0,26.0555,26.1124,26.0311,26.0636,17947.0
2016-03-24 13:00:00,32.09,32.17,32.06,32.16,14146.0,26.0799,26.1449,26.0555,26.1368,14146.0
2016-03-24 13:30:00,32.15,32.29,32.14,32.26,21803.0,26.1286,26.2424,26.1205,26.218,21803.0
2016-03-24 14:00:00,32.27,32.32,32.2,32.32,30229.0,26.2262,26.2668,26.1693,26.2668,30229.0
2016-03-24 14:30:00,32.31,32.42,32.29,32.38,40642.0,26.2587,26.3481,26.2424,26.3156,40642.0
2016-03-24 15:00:00,32.38,32.5,32.35,32.48,62666.0,26.3156,26.4131,26.2912,26.3968,62666.0
2016-03-24 15:30:00,32.48,32.52,32.43,32.49,128677.0,26.3968,26.4293,26.3562,26.405,128677.0
2016-03-28 09:30:00,32.5,32.72,32.27,32.3,32724.0,26.4131,26.5919,26.2262,26.2505,32724.0
2016-03-28 10:00:00,32.3,32.41,32.12,32.12,30966.0,26.2505,26.3399,26.1043,26.1043,30966.0
2016-03-28 10:30:00,32.11,32.31,32.11,32.22,26052.0,26.0961,26.2587,26.0961,26.1855,26052.0
2016-03-28 11:00:00,32.22,32.26,32.05,32.07,30244.0,26.1855,26.218,26.0474,26.0636,30244.0
2016-03-28 11:30:00,32.08,32.12,31.99,32.06,23282.0,26.0717,26.1043,25.9986,26.0555,23282.0
2016-03-28 12:00:00,32.06,32.36,32.06,32.34,20275.0,26.0555,26.2993,26.0555,26.2831,20275.0
2016-03-28 12:30:00,32.36,32.59,32.33,32.56,16766.0,26.2993,26.4862,26.2749,26.4618,16766.0
2016-03-28 13:00:00,32.57,32.6,32.51,32.53,18656.0,26.47,26.4944,26.4212,26.4375,18656.0
2016-03-28 13:30:00,32.56,32.63,32.53,32.58,30531.0,26.4618,26.5187,26.4375,26.4781,30531.0
2016-03-28 14:00:00,32.58,32.66,32.51,32.54,19181.0,26.4781,26.5431,26.4212,26.4456,19181.0
2016-03-28 14:30:00,32.54,32.54,32.37,32.37,20186.0,26.4456,26.4456,26.3074,26.3074,20186.0
2016-03-28 15:00:00,32.39,32.53,32.39,32.46,22109.0,26.3237,26.4375,26.3237,26.3806,22109.0
2016-03-28 15:30:00,32.46,32.58,32.45,32.56,149658.0,26.3806,26.4781,26.3724,26.4618,149658.0
2016-03-29 09:30:00,32.26,32.41,31.95,32.07,28450.0,26.218,26.3399,25.9661,26.0636,28450.0
2016-03-29 10:00:00,32.07,32.1,31.84,31.86,54039.0,26.0636,26.088,25.8767,25.8929,54039.0
2016-03-29 10:30:00,31.86,31.93,31.72,31.75,71766.0,25.8929,25.9498,25.7792,25.8036,71766.0
2016-03-29 11:00:00,31.76,31.87,31.69,31.84,119425.0,25.8117,25.9011,25.7548,25.8767,119425.0
2016-03-29 11:30:00,31.85,31.98,31.74,31.89,37473.0,25.8848,25.9905,25.7954,25.9173,37473.0
2016-03-29 12:00:00,31.89,32.05,31.87,32.0,35622.0,25.9173,26.0474,25.9011,26.0067,35622.0
2016-03-29 12:30:00,32.0,32.05,31.93,31.94,38496.0,26.0067,26.0474,25.9498,25.958,38496.0
2016-03-29 13:00:00,31.93,31.94,31.83,31.84,34022.0,25.9498,25.958,25.8686,25.8767,34022.0
2016-03-29 13:30:00,31.84,31.91,31.81,31.86,33799.0,25.8767,25.9336,25.8523,25.8929,33799.0
2016-03-29 14:00:00,31.87,32.08,31.86,32.08,42642.0,25.9011,26.0717,25.8929,26.0717,42642.0
2016-03-29 14:30:00,32.07,32.33,32.07,32.29,38896.0,26.0636,26.2749,26.0636,26.2424,38896.0
2016-03-29 15:00:00,32.29,32.49,32.28,32.48,69917.0,26.2424,26.405,26.2343,26.3968,69917.0
2016-03-29 15:30:00,32.48,32.54,32.38,32.53,248999.0,26.3968,26.4456,26.3156,26.4375,248999.0
2016-03-30 09:30:00,32.67,33.02,32.28,32.89,53168.0,26.5512,26.8357,26.2343,26.73,53168.0
2016-03-30 10:00:00,32.88,33.08,32.87,33.07,62178.0,26.7219,26.8845,26.7138,26.8763,62178.0
2016-03-30 10:30:00,33.07,33.36,33.0,33.03,67206.0,26.8763,27.112,26.8194,26.8438,67206.0
2016-03-30 11:00:00,33.03,33.12,32.93,32.93,32513.0,26.8438,26.917,26.7625,26.7625,32513.0
2016-03-30 11:30:00,32.92,32.98,32.78,32.95,22601.0,26.7544,26.8032,26.6406,26.7788,22601.0
2016-03-30 12:00:00,32.94,32.94,32.79,32.79,19859.0,26.7707,26.7707,26.6488,26.6488,19859.0
2016-03-30 12:30:00,32.79,32.81,32.61,32.64,21753.0,26.6488,26.665,26.5025,26.5269,21753.0
2016-03-30 13:00:00,32.64,32.69,32.51,32.61,20680.0,26.5269,26.5675,26.4212,26.5025,20680.0
2016-03-30 13:30:00,32.61,32.63,32.46,32.47,44634.0,26.5025,26.5187,26.3806,26.3887,44634.0
2016-03-30 14:00:00,32.47,32.59,32.46,32.58,72079.0,26.3887,26.4862,26.3806,26.4781,72079.0
2016-03-30 14:30:00,32.6,32.65,32.56,32.58,30058.0,26.4944,26.535,26.4618,26.4781,30058.0
2016-03-30 15:00:00,32.58,32.69,32.57,32.67,45800.0,26.4781,26.5675,26.47,26.5512,45800.0
2016-03-30 15:30:00,32.68,32.68,32.54,32.57,106677.0,26.5594,26.5594,26.4456,26.47,106677.0
2016-03-31 09:30:00,32.46,32.73,32.44,32.46,40380.0,26.3806,26.6,26.3643,26.3806,40380.0
2016-03-31 10:00:00,32.39,32.58,32.2,32.26,46453.0,26.3237,26.4781,26.1693,26.218,46453.0
2016-03-31 10:30:00,32.25,32.29,32.01,32.18,80312.0,26.2099,26.2424,26.0149,26.153,80312.0
2016-03-31 11:00:00,32.18,32.84,32.16,32.76,73987.0,26.153,26.6894,26.1368,26.6244,73987.0
2016-03-31 11:30:00,32.74,32.84,32.54,32.72,30369.0,26.6081,26.6894,26.4456,26.5919,30369.0
2016-03-31 12:00:00,32.71,32.73,32.61,32.71,21391.0,26.5838,26.6,26.5025,26.5838,21391.0
2016-03-31 12:30:00,32.69,32.7,32.57,32.57,24700.0,26.5675,26.5756,26.47,26.47,24700.0
2016-03-31 13:00:00,32.58,32.6,32.54,32.56,22792.0,26.4781,26.4944,26.4456,26.4618,22792.0
2016-03-31 13:30:00,32.55,32.56,32.44,32.48,21577.0,26.4537,26.4618,26.3643,26.3968,21577.0
2016-03-31 14:00:00,32.47,32.49,32.4,32.4,20835.0,26.3887,26.405,26.3318,26.3318,20835.0
2016-03-31 14:30:00,32.4,32.43,32.31,32.39,19772.0,26.3318,26.3562,26.2587,26.3237,19772.0
2016-03-31 15:00:00,32.36,32.57,32.34,32.55,28836.0,26.2993,26.47,26.2831,26.4537,28836.0
2016-03-31 15:30:00,32.55,32.61,32.45,32.48,142690.0,26.4537,26.5025,26.3724,26.3968,142690.0
2016-04-01 09:30:00,32.25,32.83,32.05,32.27,25460.0,26.2099,26.6813,26.0474,26.2262,25460.0
2016-04-01 10:00:00,32.29,32.68,32.28,32.65,25089.0,26.2424,26.5594,26.2343,26.535,25089.0
2016-04-01 10:30:00,32.65,32.83,32.59,32.68,24750.0,26.535,26.6813,26.4862,26.5594,24750.0
2016-04-01 11:00:00,32.69,32.78,32.63,32.63,24323.0,26.5675,26.6406,26.5187,26.5187,24323.0
2016-04-01 11:30:00,32.63,32.79,32.55,32.64,28039.0,26.5187,26.6488,26.4537,26.5269,28039.0
2016-04-01 12:00:00,32.63,32.69,32.47,32.47,21565.0,26.5187,26.5675,26.3887,26.3887,21565.0
2016-04-01 12:30:00,32.47,32.65,32.47,32.63,23862.0,26.3887,26.535,26.3887,26.5187,23862.0
2016-04-01 13:00:00,32.63,32.77,32.61,32.72,19668.0,26.5187,26.6325,26.5025,26.5919,19668.0
2016-04-01 13:30:00,32.75,32.77,32.7,32.72,30745.0,26.6163,26.6325,26.5756,26.5919,30745.0
2016-04-01 14:00:00,32.72,32.8,32.67,32.68,37281.0,26.5919,26.6569,26.5512,26.5594,37281.0
2016-04-01 14:30:00,32.69,32.83,32.69,32.75,43431.0,26.5675,26.6813,26.5675,26.6163,43431.0
2016-04-01 15:00:00,32.75,32.82,32.75,32.79,50008.0,26.6163,26.6732,26.6163,26.6488,50008.0
2016-04-01 15:30:00,32.8,32.98,32.79,32.97,177748.0,26.6569,26.8032,26.6488,26.7951,177748.0
2016-04-04 09:30:00,32.93,32.93,32.53,32.93,23663.0,26.7625,26.7625,26.4375,26.7625,23663.0
2016-04-04 10:00:00,32.93,33.1,32.86,33.08,22350.0,26.7625,26.9007,26.7057,26.8845,22350.0
2016-04-04 10:30:00,33.07,33.14,32.72,32.74,28763.0,26.8763,26.9332,26.5919,26.6081,28763.0
2016-04-04 11:00:00,32.76,32.81,32.63,32.71,48313.0,26.6244,26.665,26.5187,26.5838,48313.0
2016-04-04 11:30:00,32.71,32.83,32.7,32.79,26275.0,26.5838,26.6813,26.5756,26.6488,26275.0
2016-04-04 12:00:00,32.82,32.94,32.82,32.88,16035.0,26.6732,26.7707,26.6732,26.7219,16035.0
2016-04-04 12:30:00,32.87,32.98,32.85,32.98,13152.0,26.7138,26.8032,26.6975,26.8032,13152.0
2016-04-04 13:00:00,32.98,33.04,32.93,33.0,24291.0,26.8032,26.8519,26.7625,26.8194,24291.0
2016-04-04 13:30:00,33.0,33.01,32.85,32.85,22198.0,26.8194,26.8276,26.6975,26.6975,22198.0
2016-04-04 14:00:00,32.85,32.88,32.72,32.74,35784.0,26.6975,26.7219,26.5919,26.6081,35784.0
2016-04-04 14:30:00,32.75,32.88,32.74,32.84,25814.0,26.6163,26.7219,26.6081,26.6894,25814.0
2016-04-04 15:00:00,32.83,32.88,32.77,32.77,21031.0,26.6813,26.7219,26.6325,26.6325,21031.0
2016-04-04 15:30:00,32.78,32.81,32.73,32.8,59226.0,26.6406,26.665,26.6,26.6569,59226.0
2016-04-05 09:30:00,32.31,32.45,32.12,32.36,14517.0,26.2587,26.3724,26.1043,26.2993,14517.0
2016-04-05 10:00:00,32.36,32.54,32.36,32.51,26852.0,26.2993,26.4456,26.2993,26.4212,26852.0
2016-04-05 10:30:00,32.52,32.53,32.35,32.36,21743.0,26.4293,26.4375,26.2912,26.2993,21743.0
2016-04-05 11:00:00,32.35,32.57,32.35,32.57,14558.0,26.2912,26.47,26.2912,26.47,14558.0
2016-04-05 11:30:00,32.57,32.66,32.52,32.66,17307.0,26.47,26.5431,26.4293,26.5431,17307.0
2016-04-05 12:00:00,32.65,32.73,32.55,32.6,15911.0,26.535,26.6,26.4537,26.4944,15911.0
2016-04-05 12:30:00,32.58,32.65,32.52,32.54,24107.0,26.4781,26.535,26.4293,26.4456,24107.0
2016-04-05 13:00:00,32.54,32.55,32.46,32.55,16388.0,26.4456,26.4537,26.3806,26.4537,16388.0
2016-04-05 13:30:00,32.55,32.56,32.44,32.51,21101.0,26.4537,26.4618,26.3643,26.4212,21101.0
2016-04-05 14:00:00,32.51,32.52,32.46,32.5,30084.0,26.4212,26.4293,26.3806,26.4131,30084.0
2016-04-05 14:30:00,32.5,32.54,32.37,32.38,42479.0,26.4131,26.4456,26.3074,26.3156,42479.0
2016-04-05 15:00:00,32.39,32.39,32.19,32.26,45510.0,26.3237,26.3237,26.1611,26.218,45510.0
2016-04-05 15:30:00,32.26,32.27,32.12,32.18,99682.0,26.218,26.2262,26.1043,26.153,99682.0
2016-04-06 09:30:00,32.21,32.37,31.99,32.18,34821.0,26.1774,26.3074,25.9986,26.153,34821.0
2016-04-06 10:00:00,32.2,32.31,32.09,32.14,19255.0,26.1693,26.2587,26.0799,26.1205,19255.0
2016-04-06 10:30:00,32.19,32.43,32.08,32.43,22566.0,26.1611,26.3562,26.0717,26.3562,22566.0
2016-04-06 11:00:00,32.45,32.51,32.4,32.44,29376.0,26.3724,26.4212,26.3318,26.3643,29376.0
2016-04-06 11:30:00,32.44,32.54,32.42,32.47,9659.0,26.3643,26.4456,26.3481,26.3887,9659.0
2016-04-06 12:00:00,32.48,32.53,32.43,32.44,12650.0,26.3968,26.4375,26.3562,26.3643,12650.0
2016-04-06 12:30:00,32.45,32.5,32.39,32.42,30376.0,26.3724,26.4131,26.3237,26.3481,30376.0
2016-04-06 13:00:00,32.4,32.53,32.4,32.46,13655.0,26.3318,26.4375,26.3318,26.3806,13655.0
2016-04-06 13:30:00,32.44,32.46,32.39,32.39,9968.0,26.3643,26.3806,26.3237,26.3237,9968.0
2016-04-06 14:00:00,32.37,32.46,32.27,32.33,23094.0,26.3074,26.3806,26.2262,26.2749,23094.0
2016-04-06 14:30:00,32.34,32.37,32.22,32.34,21473.0,26.2831,26.3074,26.1855,26.2831,21473.0
2016-04-06 15:00:00,32.33,32.55,32.32,32.51,24428.0,26.2749,26.4537,26.2668,26.4212,24428.0
2016-04-06 15:30:00,32.51,32.64,32.46,32.62,131097.0,26.4212,26.5269,26.3806,26.5106,131097.0
2016-04-07 09:30:00,32.29,32.42,32.06,32.13,48812.0,26.2424,26.3481,26.0555,26.1124,48812.0
2016-04-07 10:00:00,32.1,32.12,31.93,31.96,32266.0,26.088,26.1043,25.9498,25.9742,32266.0
2016-04-07 10:30:00,31.94,32.01,31.9,31.93,38968.0,25.958,26.0149,25.9255,25.9498,38968.0
2016-04-07 11:00:00,31.93,31.94,31.83,31.87,27817.0,25.9498,25.958,25.8686,25.9011,27817.0
2016-04-07 11:30:00,31.86,32.03,31.82,31.98,28769.0,25.8929,26.0311,25.8604,25.9905,28769.0
2016-04-07 12:00:00,31.98,32.0,31.82,31.88,21962.0,25.9905,26.0067,25.8604,25.9092,21962.0
2016-04-07 12:30:00,31.88,31.88,31.75,31.85,15201.0,25.9092,25.9092,25.8036,25.8848,15201.0
2016-04-07 13:00:00,31.84,31.95,31.81,31.88,25193.0,25.8767,25.9661,25.8523,25.9092,25193.0
2016-04-07 13:30:00,31.88,31.89,31.66,31.66,38295.0,25.9092,25.9173,25.7304,25.7304,38295.0
2016-04-07 14:00:00,31.66,31.66,31.45,31.54,32115.0,25.7304,25.7304,25.5597,25.6329,32115.0
2016-04-07 14:30:00,31.54,31.57,31.38,31.4,36291.0,25.6329,25.6573,25.5028,25.5191,36291.0
2016-04-07 15:00:00,31.4,31.6,31.37,31.55,37448.0,25.5191,25.6816,25.4947,25.641,37448.0
2016-04-07 15:30:00,31.55,31.62,31.5,31.62,90270.0,25.641,25.6979,25.6004,25.6979,90270.0
2016-04-08 09:30:00,32.02,32.34,31.9,32.27,62037.0,26.023,26.2831,25.9255,26.2262,62037.0
2016-04-08 10:00:00,32.33,32.43,32.28,32.34,47570.0,26.2749,26.3562,26.2343,26.2831,47570.0
2016-04-08 10:30:00,32.35,32.44,32.28,32.29,32146.0,26.2912,26.3643,26.2343,26.2424,32146.0
2016-04-08 11:00:00,32.29,32.36,32.07,32.09,28224.0,26.2424,26.2993,26.0636,26.0799,28224.0
2016-04-08 11:30:00,32.09,32.09,31.86,31.95,32304.0,26.0799,26.0799,25.8929,25.9661,32304.0
2016-04-08 12:00:00,31.95,32.02,31.84,31.84,45174.0,25.9661,26.023,25.8767,25.8767,45174.0
2016-04-08 12:30:00,31.84,31.93,31.78,31.8,43846.0,25.8767,25.9498,25.8279,25.8442,43846.0
2016-04-08 13:00:00,31.8,31.87,31.7,31.73,28281.0,25.8442,25.9011,25.7629,25.7873,28281.0
2016-04-08 13:30:00,31.72,31.84,31.69,31.8,28157.0,25.7792,25.8767,25.7548,25.8442,28157.0
2016-04-08 14:00:00,31.81,31.81,31.73,31.76,43329.0,25.8523,25.8523,25.7873,25.8117,43329.0
2016-04-08 14:30:00,31.76,31.79,31.58,31.65,48591.0,25.8117,25.8361,25.6654,25.7223,48591.0
2016-04-08 15:00:00,31.64,31.68,31.52,31.65,55617.0,25.7142,25.7467,25.6166,25.7223,55617.0
2016-04-08 15:30:00,31.65,31.74,31.61,31.74,163103.0,25.7223,25.7954,25.6898,25.7954,163103.0
2016-04-11 09:30:00,31.83,32.4,31.82,32.36,41599.0,25.8686,26.3318,25.8604,26.2993,41599.0
2016-04-11 10:00:00,32.4,32.58,32.36,32.37,31556.0,26.3318,26.4781,26.2993,26.3074,31556.0
2016-04-11 10:30:00,32.37,32.41,32.2,32.23,39375.0,26.3074,26.3399,26.1693,26.1937,39375.0
2016-04-11 11:00:00,32.2,32.2,32.0,32.1,36717.0,26.1693,26.1693,26.0067,26.088,36717.0
2016-04-11 11:30:00,32.09,32.09,31.86,32.05,20422.0,26.0799,26.0799,25.8929,26.0474,20422.0
2016-04-11 12:00:00,32.04,32.2,32.01,32.09,16750.0,26.0392,26.1693,26.0149,26.0799,16750.0
2016-04-11 12:30:00,32.07,32.14,32.01,32.14,18571.0,26.0636,26.1205,26.0149,26.1205,18571.0
2016-04-11 13:00:00,32.14,32.25,32.13,32.16,14158.0,26.1205,26.2099,26.1124,26.1368,14158.0
2016-04-11 13:30:00,32.16,32.25,32.14,32.25,21997.0,26.1368,26.2099,26.1205,26.2099,21997.0
2016-04-11 14:00:00,32.24,32.29,32.2,32.26,21175.0,26.2018,26.2424,26.1693,26.218,21175.0
2016-04-11 14:30:00,32.25,32.36,32.2,32.33,28972.0,26.2099,26.2993,26.1693,26.2749,28972.0
2016-04-11 15:00:00,32.33,32.36,32.16,32.16,19561.0,26.2749,26.2993,26.1368,26.1368,19561.0
2016-04-11 15:30:00,32.16,32.18,32.04,32.06,73509.0,26.1368,26.153,26.0392,26.0555,73509.0
2016-04-12 09:30:00,32.11,32.48,31.99,32.22,20630.0,26.0961,26.3968,25.9986,26.1855,20630.0
2016-04-12 10:00:00,32.23,32.28,31.97,32.13,37683.0,26.1937,26.2343,25.9823,26.1124,37683.0
2016-04-12 10:30:00,32.14,32.5,32.13,32.49,36265.0,26.1205,26.4131,26.1124,26.405,36265.0
2016-04-12 11:00:00,32.5,32.75,32.48,32.73,49438.0,26.4131,26.6163,26.3968,26.6,49438.0
2016-04-12 11:30:00,32.72,32.73,32.59,32.59,23354.0,26.5919,26.6,26.4862,26.4862,23354.0
2016-04-12 12:00:00,32.59,32.69,32.51,32.68,28321.0,26.4862,26.5675,26.4212,26.5594,28321.0
2016-04-12 12:30:00,32.69,32.76,32.66,32.7,29697.0,26.5675,26.6244,26.5431,26.5756,29697.0
2016-04-12 13:00:00,32.69,32.7,32.62,32.66,25394.0,26.5675,26.5756,26.5106,26.5431,25394.0
2016-04-12 13:30:00,32.66,32.74,32.59,32.68,51590.0,26.5431,26.6081,26.4862,26.5594,51590.0
2016-04-12 14:00:00,32.69,32.71,32.63,32.64,29997.0,26.5675,26.5838,26.5187,26.5269,29997.0
2016-04-12 14:30:00,32.64,32.76,32.64,32.75,39586.0,26.5269,26.6244,26.5269,26.6163,39586.0
2016-04-12 15:00:00,32.75,32.86,32.74,32.77,45081.0,26.6163,26.7057,26.6081,26.6325,45081.0
2016-04-12 15:30:00,32.77,32.83,32.72,32.81,113171.0,26.6325,26.6813,26.5919,26.665,113171.0
2016-04-13 09:30:00,33.29,33.8,33.29,33.73,51646.0,27.0551,27.4696,27.0551,27.4127,51646.0
2016-04-13 10:00:00,33.73,34.09,33.68,34.01,76303.0,27.4127,27.7053,27.3721,27.6403,76303.0
2016-04-13 10:30:00,34.06,34.28,33.98,34.19,55021.0,27.6809,27.8597,27.6159,27.7866,55021.0
2016-04-13 11:00:00,34.17,34.37,34.14,34.37,68525.0,27.7703,27.9329,27.7459,27.9329,68525.0
2016-04-13 11:30:00,34.39,34.61,34.36,34.36,81247.0,27.9491,28.1279,27.9247,27.9247,81247.0
2016-04-13 12:00:00,34.35,34.43,34.27,34.33,14432.0,27.9166,27.9816,27.8516,27.9003,14432.0
2016-04-13 12:30:00,34.35,34.47,34.28,34.4,25089.0,27.9166,28.0141,27.8597,27.9572,25089.0
2016-04-13 13:00:00,34.4,34.43,34.28,34.4,26160.0,27.9572,27.9816,27.8597,27.9572,26160.0
2016-04-13 13:30:00,34.4,34.54,34.35,34.54,55833.0,27.9572,28.071,27.9166,28.071,55833.0
2016-04-13 14:00:00,34.5,34.57,34.37,34.4,55772.0,28.0385,28.0954,27.9329,27.9572,55772.0
2016-04-13 14:30:00,34.4,34.51,34.4,34.44,84599.0,27.9572,28.0466,27.9572,27.9897,84599.0
2016-04-13 15:00:00,34.43,34.5,34.4,34.44,68551.0,27.9816,28.0385,27.9572,27.9897,68551.0
2016-04-13 15:30:00,34.44,34.55,34.44,34.52,145824.0,27.9897,28.0791,27.9897,28.0548,145824.0
2016-04-14 09:30:00,34.58,35.12,34.48,34.66,97766.0,28.1035,28.5424,28.0223,28.1685,97766.0
2016-04-14 10:00:00,34.69,35.16,34.66,35.08,70932.0,28.1929,28.5749,28.1685,28.5099,70932.0
2016-04-14 10:30:00,35.1,35.26,34.93,35.18,81033.0,28.5261,28.6562,28.388,28.5911,81033.0
2016-04-14 11:00:00,35.18,35.48,35.17,35.43,71283.0,28.5911,28.835,28.583,28.7943,71283.0
2016-04-14 11:30:00,35.44,35.61,35.21,35.29,62902.0,28.8025,28.9406,28.6155,28.6805,62902.0
2016-04-14 12:00:00,35.29,35.48,35.28,35.3,63994.0,28.6805,28.835,28.6724,28.6887,63994.0
2016-04-14 12:30:00,35.26,35.27,35.12,35.2,29431.0,28.6562,28.6643,28.5424,28.6074,29431.0
2016-04-14 13:00:00,35.2,35.24,35.0,35.03,38682.0,28.6074,28.6399,28.4449,28.4692,38682.0
2016-04-14 13:30:00,35.02,35.09,34.87,34.96,37170.0,28.4611,28.518,28.3392,28.4124,37170.0
2016-04-14 14:00:00,34.97,35.18,34.96,35.11,49268.0,28.4205,28.5911,28.4124,28.5343,49268.0
2016-04-14 14:30:00,35.1,35.14,34.97,35.13,63026.0,28.5261,28.5586,28.4205,28.5505,63026.0
2016-04-14 15:00:00,35.13,35.18,35.08,35.11,46964.0,28.5505,28.5911,28.5099,28.5343,46964.0
2016-04-14 15:30:00,35.1,35.16,35.08,35.13,171871.0,28.5261,28.5749,28.5099,28.5505,171871.0
2016-04-15 09:30:00,35.13,35.35,34.82,34.91,93222.0,28.5505,28.7293,28.2986,28.3717,93222.0
2016-04-15 10:00:00,34.91,34.93,34.68,34.75,96232.0,28.3717,28.388,28.1848,28.2417,96232.0
2016-04-15 10:30:00,34.75,34.86,34.5,34.51,54129.0,28.2417,28.3311,28.0385,28.0466,54129.0
2016-04-15 11:00:00,34.52,34.77,34.52,34.69,50641.0,28.0548,28.2579,28.0548,28.1929,50641.0
2016-04-15 11:30:00,34.7,34.84,34.7,34.76,38598.0,28.201,28.3148,28.201,28.2498,38598.0
2016-04-15 12:00:00,34.76,34.8,34.68,34.69,25902.0,28.2498,28.2823,28.1848,28.1929,25902.0
2016-04-15 12:30:00,34.7,34.7,34.55,34.58,29550.0,28.201,28.201,28.0791,28.1035,29550.0
2016-04-15 13:00:00,34.56,34.6,34.54,34.59,24150.0,28.0873,28.1198,28.071,28.1116,24150.0
2016-04-15 13:30:00,34.59,34.61,34.54,34.55,26152.0,28.1116,28.1279,28.071,28.0791,26152.0
2016-04-15 14:00:00,34.56,34.64,34.52,34.6,37555.0,28.0873,28.1523,28.0548,28.1198,37555.0
2016-04-15 14:30:00,34.61,34.79,34.61,34.78,46826.0,28.1279,28.2742,28.1279,28.2661,46826.0
2016-04-15 15:00:00,34.78,34.94,34.77,34.94,61301.0,28.2661,28.3961,28.2579,28.3961,61301.0
2016-04-15 15:30:00,34.94,34.95,34.8,34.94,139291.0,28.3961,28.4042,28.2823,28.3961,139291.0
2016-04-18 09:30:00,34.58,34.93,34.58,34.89,45718.0,28.1035,28.388,28.1035,28.3555,45718.0
2016-04-18 10:00:00,34.89,35.04,34.83,34.9,37384.0,28.3555,28.4774,28.3067,28.3636,37384.0
2016-04-18 10:30:00,34.88,34.96,34.71,34.82,30920.0,28.3473,28.4124,28.2092,28.2986,30920.0
2016-04-18 11:00:00,34.81,35.07,34.81,34.97,45174.0,28.2904,28.5017,28.2904,28.4205,45174.0
2016-04-18 11:30:00,34.97,35.21,34.94,35.16,35171.0,28.4205,28.6155,28.3961,28.5749,35171.0
2016-04-18 12:00:00,35.15,35.18,34.97,35.06,47524.0,28.5668,28.5911,28.4205,28.4936,47524.0
2016-04-18 12:30:00,35.05,35.1,34.91,34.94,28003.0,28.4855,28.5261,28.3717,28.3961,28003.0
2016-04-18 13:00:00,34.93,34.98,34.86,34.93,33808.0,28.388,28.4286,28.3311,28.388,33808.0
2016-04-18 13:30:00,34.93,34.97,34.88,34.96,32514.0,28.388,28.4205,28.3473,28.4124,32514.0
2016-04-18 14:00:00,34.95,34.99,34.86,34.91,35182.0,28.4042,28.4367,28.3311,28.3717,35182.0
2016-04-18 14:30:00,34.92,35.14,34.91,35.09,41345.0,28.3798,28.5586,28.3717,28.518,41345.0
2016-04-18 15:00:00,35.09,35.11,34.95,34.95,37139.0,28.518,28.5343,28.4042,28.4042,37139.0
2016-04-18 15:30:00,34.95,35.04,34.94,35.02,111709.0,28.4042,28.4774,28.3961,28.4611,111709.0
2016-04-19 09:30:00,35.19,35.39,34.93,35.37,96787.0,28.5993,28.7618,28.388,28.7456,96787.0
2016-04-19 10:00:00,35.36,35.54,35.31,35.43,63041.0,28.7374,28.8837,28.6968,28.7943,63041.0
2016-04-19 10:30:00,35.42,35.47,35.25,35.45,47917.0,28.7862,28.8268,28.648,28.8106,47917.0
2016-04-19 11:00:00,35.47,35.57,35.37,35.44,53660.0,28.8268,28.9081,28.7456,28.8025,53660.0
2016-04-19 11:30:00,35.44,35.52,35.29,35.29,33587.0,28.8025,28.8675,28.6805,28.6805,33587.0
2016-04-19 12:00:00,35.33,35.35,35.21,35.33,15105.0,28.7131,28.7293,28.6155,28.7131,15105.0
2016-04-19 12:30:00,35.35,35.4,35.26,35.34,24796.0,28.7293,28.7699,28.6562,28.7212,24796.0
2016-04-19 13:00:00,35.34,35.51,35.34,35.5,25944.0,28.7212,28.8593,28.7212,28.8512,25944.0
2016-04-19 13:30:00,35.51,35.52,35.41,35.47,21490.0,28.8593,28.8675,28.7781,28.8268,21490.0
2016-04-19 14:00:00,35.47,35.54,35.47,35.52,21316.0,28.8268,28.8837,28.8268,28.8675,21316.0
2016-04-19 14:30:00,35.51,35.55,35.49,35.51,22943.0,28.8593,28.8919,28.8431,28.8593,22943.0
2016-04-19 15:00:00,35.52,35.56,35.48,35.53,44661.0,28.8675,28.9,28.835,28.8756,44661.0
2016-04-19 15:30:00,35.53,35.62,35.5,35.62,91143.0,28.8756,28.9487,28.8512,28.9487,91143.0
2016-04-20 09:30:00,35.8,36.06,35.5,36.04,38485.0,29.095,29.3063,28.8512,29.2901,38485.0
2016-04-20 10:00:00,36.04,36.19,35.99,36.06,54177.0,29.2901,29.412,29.2494,29.3063,54177.0
2016-04-20 10:30:00,36.08,36.11,35.96,36.04,132108.0,29.3226,29.347,29.2251,29.2901,132108.0
2016-04-20 11:00:00,36.04,36.06,35.91,35.96,50800.0,29.2901,29.3063,29.1844,29.2251,50800.0
2016-04-20 11:30:00,35.96,36.12,35.94,35.99,39151.0,29.2251,29.3551,29.2088,29.2494,39151.0
2016-04-20 12:00:00,36.0,36.01,35.74,35.78,39387.0,29.2576,29.2657,29.0463,29.0788,39387.0
2016-04-20 12:30:00,35.79,35.92,35.74,35.88,31117.0,29.0869,29.1926,29.0463,29.16,31117.0
2016-04-20 13:00:00,35.89,35.92,35.83,35.86,66698.0,29.1682,29.1926,29.1194,29.1438,66698.0
2016-04-20 13:30:00,35.86,36.18,35.86,36.08,39535.0,29.1438,29.4039,29.1438,29.3226,39535.0
2016-04-20 14:00:00,36.08,36.24,36.04,36.24,39590.0,29.3226,29.4526,29.2901,29.4526,39590.0
2016-04-20 14:30:00,36.24,36.47,36.23,36.42,44497.0,29.4526,29.6395,29.4445,29.5989,44497.0
2016-04-20 15:00:00,36.42,36.47,36.35,36.35,64070.0,29.5989,29.6395,29.542,29.542,64070.0
2016-04-20 15:30:00,36.34,36.37,36.21,36.25,240667.0,29.5339,29.5583,29.4282,29.4607,240667.0
2016-04-21 09:30:00,37.1,40.0,36.82,37.98,462850.0,30.1516,32.5084,29.924,30.8667,462850.0
2016-04-21 10:00:00,37.98,38.5,37.81,38.41,239173.0,30.8667,31.2893,30.7286,31.2162,239173.0
2016-04-21 10:30:00,38.41,38.44,37.92,38.07,126794.0,31.2162,31.2406,30.818,30.9399,126794.0
2016-04-21 11:00:00,38.09,38.2,37.91,38.02,126642.0,30.9561,31.0455,30.8098,30.8992,126642.0
2016-04-21 11:30:00,38.03,38.06,37.63,37.8,132974.0,30.9074,30.9318,30.5823,30.7204,132974.0
2016-04-21 12:00:00,37.81,37.92,37.61,37.77,100075.0,30.7286,30.818,30.566,30.6961,100075.0
2016-04-21 12:30:00,37.77,37.94,37.69,37.78,68716.0,30.6961,30.8342,30.6311,30.7042,68716.0
2016-04-21 13:00:00,37.79,37.86,37.58,37.6,75329.0,30.7123,30.7692,30.5417,30.5579,75329.0
2016-04-21 13:30:00,37.58,37.64,37.44,37.44,101830.0,30.5417,30.5904,30.4279,30.4279,101830.0
2016-04-21 14:00:00,37.43,37.5,37.18,37.2,111100.0,30.4197,30.4766,30.2166,30.2328,111100.0
2016-04-21 14:30:00,37.2,37.53,37.12,37.53,83478.0,30.2328,30.501,30.1678,30.501,83478.0
2016-04-21 15:00:00,37.51,37.65,37.44,37.5,138022.0,30.4848,30.5985,30.4279,30.4766,138022.0
2016-04-21 15:30:00,37.49,37.61,37.41,37.42,376264.0,30.4685,30.566,30.4035,30.4116,376264.0
2016-04-22 09:30:00,37.43,38.13,37.37,38.07,174174.0,30.4197,30.9886,30.371,30.9399,174174.0
2016-04-22 10:00:00,38.1,38.19,37.96,38.04,152622.0,30.9643,31.0374,30.8505,30.9155,152622.0
2016-04-22 10:30:00,38.06,38.16,37.84,37.87,108504.0,30.9318,31.013,30.753,30.7773,108504.0
2016-04-22 11:00:00,37.86,38.13,37.83,38.1,101219.0,30.7692,30.9886,30.7448,30.9643,101219.0
2016-04-22 11:30:00,38.11,38.18,37.91,38.18,59783.0,30.9724,31.0293,30.8098,31.0293,59783.0
2016-04-22 12:00:00,38.18,38.28,38.03,38.05,38330.0,31.0293,31.1105,30.9074,30.9236,38330.0
2016-04-22 12:30:00,38.04,38.2,38.03,38.18,54141.0,30.9155,31.0455,30.9074,31.0293,54141.0
2016-04-22 13:00:00,38.19,38.28,38.08,38.2,67864.0,31.0374,31.1105,30.948,31.0455,67864.0
2016-04-22 13:30:00,38.21,38.35,38.19,38.31,59276.0,31.0537,31.1674,31.0374,31.1349,59276.0
2016-04-22 14:00:00,38.31,38.42,38.28,38.41,54783.0,31.1349,31.2243,31.1105,31.2162,54783.0
2016-04-22 14:30:00,38.41,38.41,38.22,38.29,71447.0,31.2162,31.2162,31.0618,31.1187,71447.0
2016-04-22 15:00:00,38.29,38.3,38.21,38.27,87754.0,31.1187,31.1268,31.0537,31.1024,87754.0
2016-04-22 15:30:00,38.26,38.32,38.2,38.32,198566.0,31.0943,31.1431,31.0455,31.1431,198566.0
2016-04-25 09:30:00,38.14,38.21,37.8,37.95,50156.0,30.9968,31.0537,30.7204,30.8424,50156.0
2016-04-25 10:00:00,37.93,37.94,37.48,37.61,52462.0,30.8261,30.8342,30.4604,30.566,52462.0
2016-04-25 10:30:00,37.58,37.76,37.54,37.59,86714.0,30.5417,30.6879,30.5091,30.5498,86714.0
2016-04-25 11:00:00,37.6,37.81,37.49,37.81,79495.0,30.5579,30.7286,30.4685,30.7286,79495.0
2016-04-25 11:30:00,37.81,37.82,37.65,37.77,66094.0,30.7286,30.7367,30.5985,30.6961,66094.0
2016-04-25 12:00:00,37.77,37.79,37.61,37.67,27186.0,30.6961,30.7123,30.566,30.6148,27186.0
2016-04-25 12:30:00,37.67,37.72,37.57,37.71,28081.0,30.6148,30.6554,30.5335,30.6473,28081.0
2016-04-25 13:00:00,37.72,37.9,37.72,37.86,60286.0,30.6554,30.8017,30.6554,30.7692,60286.0
2016-04-25 13:30:00,37.84,37.96,37.79,37.94,64572.0,30.753,30.8505,30.7123,30.8342,64572.0
2016-04-25 14:00:00,37.93,37.97,37.8,37.89,26833.0,30.8261,30.8586,30.7204,30.7936,26833.0
2016-04-25 14:30:00,37.89,37.94,37.86,37.91,69805.0,30.7936,30.8342,30.7692,30.8098,69805.0
2016-04-25 15:00:00,37.91,37.95,37.83,37.88,28390.0,30.8098,30.8424,30.7448,30.7855,28390.0
2016-04-25 15:30:00,37.87,37.99,37.86,37.98,137774.0,30.7773,30.8749,30.7692,30.8667,137774.0
2016-04-26 09:30:00,38.0,38.44,37.91,38.37,57938.0,30.883,31.2406,30.8098,31.1837,57938.0
2016-04-26 10:00:00,38.37,38.58,38.28,38.4,125583.0,31.1837,31.3544,31.1105,31.2081,125583.0
2016-04-26 10:30:00,38.39,38.47,38.21,38.23,59853.0,31.1999,31.265,31.0537,31.0699,59853.0
2016-04-26 11:00:00,38.23,38.64,38.19,38.57,77107.0,31.0699,31.4031,31.0374,31.3462,77107.0
2016-04-26 11:30:00,38.6,38.64,38.46,38.64,34112.0,31.3706,31.4031,31.2568,31.4031,34112.0
2016-04-26 12:00:00,38.64,38.73,38.57,38.66,69470.0,31.4031,31.4763,31.3462,31.4194,69470.0
2016-04-26 12:30:00,38.67,38.68,38.5,38.62,40366.0,31.4275,31.4356,31.2893,31.3869,40366.0
2016-04-26 13:00:00,38.62,38.65,38.51,38.65,48787.0,31.3869,31.4113,31.2975,31.4113,48787.0
2016-04-26 13:30:00,38.64,38.7,38.43,38.46,67444.0,31.4031,31.4519,31.2325,31.2568,67444.0
2016-04-26 14:00:00,38.47,38.61,38.47,38.55,65478.0,31.265,31.3787,31.265,31.33,65478.0
2016-04-26 14:30:00,38.54,38.59,38.5,38.51,56016.0,31.3219,31.3625,31.2893,31.2975,56016.0
2016-04-26 15:00:00,38.5,38.55,38.35,38.39,54362.0,31.2893,31.33,31.1674,31.1999,54362.0
2016-04-26 15:30:00,38.39,38.51,38.37,38.47,139329.0,31.1999,31.2975,31.1837,31.265,139329.0
2016-04-27 09:30:00,38.34,38.52,38.11,38.35,32427.0,31.1593,31.3056,30.9724,31.1674,32427.0
2016-04-27 10:00:00,38.35,38.38,37.91,38.03,149154.0,31.1674,31.1918,30.8098,30.9074,149154.0
2016-04-27 10:30:00,38.02,38.04,37.83,37.84,58400.0,30.8992,30.9155,30.7448,30.753,58400.0
2016-04-27 11:00:00,37.83,38.08,37.83,37.99,37667.0,30.7448,30.948,30.7448,30.8749,37667.0
2016-04-27 11:30:00,38.0,38.2,38.0,38.15,80341.0,30.883,31.0455,30.883,31.0049,80341.0
2016-04-27 12:00:00,38.16,38.19,38.03,38.03,63030.0,31.013,31.0374,30.9074,30.9074,63030.0
2016-04-27 12:30:00,38.04,38.17,38.03,38.06,86628.0,30.9155,31.0212,30.9074,30.9318,86628.0
2016-04-27 13:00:00,38.06,38.19,38.03,38.18,31390.0,30.9318,31.0374,30.9074,31.0293,31390.0
2016-04-27 13:30:00,38.19,38.32,38.17,38.29,67780.0,31.0374,31.1431,31.0212,31.1187,67780.0
2016-04-27 14:00:00,38.29,38.59,38.18,38.19,95555.0,31.1187,31.3625,31.0293,31.0374,95555.0
2016-04-27 14:30:00,38.18,38.19,37.96,38.16,123792.0,31.0293,31.0374,30.8505,31.013,123792.0
2016-04-27 15:00:00,38.16,38.43,38.16,38.41,106958.0,31.013,31.2325,31.013,31.2162,106958.0
2016-04-27 15:30:00,38.4,38.56,38.38,38.49,176139.0,31.2081,31.3381,31.1918,31.2812,176139.0
2016-04-28 09:30:00,37.93,38.17,37.55,38.14,88356.0,30.8261,31.0212,30.5173,30.9968,88356.0
2016-04-28 10:00:00,38.12,38.3,38.1,38.21,57269.0,30.9805,31.1268,30.9643,31.0537,57269.0
2016-04-28 10:30:00,38.22,38.29,38.07,38.22,51602.0,31.0618,31.1187,30.9399,31.0618,51602.0
2016-04-28 11:00:00,38.24,38.32,38.12,38.2,84757.0,31.078,31.1431,30.9805,31.0455,84757.0
2016-04-28 11:30:00,38.2,38.23,38.01,38.03,56021.0,31.0455,31.0699,30.8911,30.9074,56021.0
2016-04-28 12:00:00,38.04,38.16,38.04,38.13,47311.0,30.9155,31.013,30.9155,30.9886,47311.0
2016-04-28 12:30:00,38.14,38.24,38.11,38.23,44190.0,30.9968,31.078,30.9724,31.0699,44190.0
2016-04-28 13:00:00,38.23,38.36,38.15,38.35,211821.0,31.0699,31.1756,31.0049,31.1674,211821.0
2016-04-28 13:30:00,38.34,38.38,38.28,38.33,28483.0,31.1593,31.1918,31.1105,31.1512,28483.0
2016-04-28 14:00:00,38.34,38.38,38.21,38.26,37021.0,31.1593,31.1918,31.0537,31.0943,37021.0
2016-04-28 14:30:00,38.27,38.28,38.04,38.06,47539.0,31.1024,31.1105,30.9155,30.9318,47539.0
2016-04-28 15:00:00,38.06,38.07,37.68,37.69,59765.0,30.9318,30.9399,30.6229,30.6311,59765.0
2016-04-28 15:30:00,37.69,37.94,37.69,37.91,149605.0,30.6311,30.8342,30.6311,30.8098,149605.0
2016-04-29 09:30:00,37.68,37.97,37.3,37.3,41982.0,30.6229,30.8586,30.3141,30.3141,41982.0
2016-04-29 10:00:00,37.33,37.9,37.3,37.79,35960.0,30.3385,30.8017,30.3141,30.7123,35960.0
2016-04-29 10:30:00,37.8,38.0,37.72,37.85,59748.0,30.7204,30.883,30.6554,30.7611,59748.0
2016-04-29 11:00:00,37.86,37.86,37.61,37.62,48129.0,30.7692,30.7692,30.566,30.5742,48129.0
2016-04-29 11:30:00,37.62,37.68,37.35,37.67,48500.0,30.5742,30.6229,30.3547,30.6148,48500.0
2016-04-29 12:00:00,37.66,37.72,37.54,37.65,23229.0,30.6067,30.6554,30.5091,30.5985,23229.0
2016-04-29 12:30:00,37.65,37.67,37.5,37.51,21673.0,30.5985,30.6148,30.4766,30.4848,21673.0
2016-04-29 13:00:00,37.51,37.72,37.49,37.67,37497.0,30.4848,30.6554,30.4685,30.6148,37497.0
2016-04-29 13:30:00,37.67,37.67,37.35,37.4,35375.0,30.6148,30.6148,30.3547,30.3954,35375.0
2016-04-29 14:00:00,37.39,37.48,37.26,37.46,29992.0,30.3872,30.4604,30.2816,30.4441,29992.0
2016-04-29 14:30:00,37.46,37.48,37.27,37.27,47181.0,30.4441,30.4604,30.2897,30.2897,47181.0
2016-04-29 15:00:00,37.28,37.45,37.28,37.42,42941.0,30.2978,30.436,30.2978,30.4116,42941.0
2016-04-29 15:30:00,37.43,37.61,37.41,37.49,136646.0,30.4197,30.566,30.4035,30.4685,136646.0
2016-05-02 09:30:00,37.33,37.45,37.06,37.44,62192.0,30.4987,30.5968,30.2782,30.5886,62192.0
2016-05-02 10:00:00,37.41,37.78,37.36,37.6,71016.0,30.5641,30.8664,30.5233,30.7193,71016.0
2016-05-02 10:30:00,37.6,37.66,37.38,37.4,40753.0,30.7193,30.7684,30.5396,30.5559,40753.0
2016-05-02 11:00:00,37.4,37.73,37.39,37.64,47422.0,30.5559,30.8255,30.5478,30.752,47422.0
2016-05-02 11:30:00,37.63,37.75,37.53,37.59,31200.0,30.7438,30.8419,30.6621,30.7112,31200.0
2016-05-02 12:00:00,37.56,37.64,37.54,37.61,22701.0,30.6867,30.752,30.6703,30.7275,22701.0
2016-05-02 12:30:00,37.6,37.65,37.54,37.59,36505.0,30.7193,30.7602,30.6703,30.7112,36505.0
2016-05-02 13:00:00,37.6,37.76,37.59,37.75,26918.0,30.7193,30.8501,30.7112,30.8419,26918.0
2016-05-02 13:30:00,37.75,37.78,37.66,37.66,63420.0,30.8419,30.8664,30.7684,30.7684,63420.0
2016-05-02 14:00:00,37.65,37.76,37.65,37.68,24301.0,30.7602,30.8501,30.7602,30.7847,24301.0
2016-05-02 14:30:00,37.68,37.69,37.56,37.58,27070.0,30.7847,30.7929,30.6867,30.703,27070.0
2016-05-02 15:00:00,37.58,37.73,37.57,37.71,63824.0,30.703,30.8255,30.6948,30.8092,63824.0
2016-05-02 15:30:00,37.72,37.87,37.67,37.86,149430.0,30.8174,30.9399,30.7765,30.9318,149430.0
2016-05-03 09:30:00,37.39,37.39,36.94,37.13,37403.0,30.5478,30.5478,30.1801,30.3353,37403.0
2016-05-03 10:00:00,37.15,37.16,36.69,36.86,28150.0,30.3517,30.3599,29.9759,30.1147,28150.0
2016-05-03 10:30:00,36.86,36.93,36.45,36.48,45579.0,30.1147,30.1719,29.7798,29.8043,45579.0
2016-05-03 11:00:00,36.5,36.56,36.38,36.38,53278.0,29.8206,29.8696,29.7226,29.7226,53278.0
2016-05-03 11:30:00,36.38,36.71,36.36,36.67,124862.0,29.7226,29.9922,29.7062,29.9595,124862.0
2016-05-03 12:00:00,36.69,36.7,36.51,36.59,40942.0,29.9759,29.984,29.8288,29.8942,40942.0
2016-05-03 12:30:00,36.58,36.74,36.58,36.72,30847.0,29.886,30.0167,29.886,30.0004,30847.0
2016-05-03 13:00:00,36.72,36.85,36.72,36.85,32723.0,30.0004,30.1066,30.0004,30.1066,32723.0
2016-05-03 13:30:00,36.87,36.91,36.74,36.74,26479.0,30.1229,30.1556,30.0167,30.0167,26479.0
2016-05-03 14:00:00,36.74,36.87,36.67,36.76,24875.0,30.0167,30.1229,29.9595,30.033,24875.0
2016-05-03 14:30:00,36.78,36.88,36.76,36.88,27061.0,30.0494,30.1311,30.033,30.1311,27061.0
2016-05-03 15:00:00,36.88,36.92,36.78,36.81,35912.0,30.1311,30.1638,30.0494,30.0739,35912.0
2016-05-03 15:30:00,36.81,36.9,36.73,36.81,95461.0,30.0739,30.1474,30.0085,30.0739,95461.0
2016-05-04 09:30:00,36.39,36.85,36.11,36.79,19974.0,29.7308,30.1066,29.502,30.0576,19974.0
2016-05-04 10:00:00,36.83,36.9,36.45,36.46,22275.0,30.0902,30.1474,29.7798,29.7879,22275.0
2016-05-04 10:30:00,36.44,36.44,36.08,36.12,43414.0,29.7716,29.7716,29.4775,29.5102,43414.0
2016-05-04 11:00:00,36.12,36.25,35.84,35.87,41044.0,29.5102,29.6164,29.2814,29.3059,41044.0
2016-05-04 11:30:00,35.85,35.91,35.67,35.77,36752.0,29.2896,29.3386,29.1425,29.2242,36752.0
2016-05-04 12:00:00,35.77,35.87,35.71,35.73,33386.0,29.2242,29.3059,29.1752,29.1915,33386.0
2016-05-04 12:30:00,35.76,35.87,35.74,35.8,75142.0,29.216,29.3059,29.1997,29.2487,75142.0
2016-05-04 13:00:00,35.79,36.0,35.75,35.97,49887.0,29.2406,29.4121,29.2079,29.3876,49887.0
2016-05-04 13:30:00,35.98,36.0,35.85,35.86,27970.0,29.3958,29.4121,29.2896,29.2977,27970.0
2016-05-04 14:00:00,35.84,36.04,35.79,36.0,22595.0,29.2814,29.4448,29.2406,29.4121,22595.0
2016-05-04 14:30:00,36.03,36.13,35.99,35.99,17374.0,29.4366,29.5183,29.404,29.404,17374.0
2016-05-04 15:00:00,36.04,36.18,35.96,36.14,25362.0,29.4448,29.5592,29.3794,29.5265,25362.0
2016-05-04 15:30:00,36.14,36.26,36.06,36.08,95361.0,29.5265,29.6245,29.4611,29.4775,95361.0
2016-05-05 09:30:00,36.33,36.33,35.76,36.21,40784.0,29.6817,29.6817,29.216,29.5837,40784.0
2016-05-05 10:00:00,36.21,36.44,36.03,36.03,28423.0,29.5837,29.7716,29.4366,29.4366,28423.0
2016-05-05 10:30:00,36.04,36.15,35.98,36.13,12285.0,29.4448,29.5347,29.3958,29.5183,12285.0
2016-05-05 11:00:00,36.17,36.23,35.93,35.95,34663.0,29.551,29.6,29.3549,29.3713,34663.0
2016-05-05 11:30:00,35.96,36.11,35.95,36.0,43659.0,29.3794,29.502,29.3713,29.4121,43659.0
2016-05-05 12:00:00,36.02,36.07,35.91,35.93,92238.0,29.4285,29.4693,29.3386,29.3549,92238.0
2016-05-05 12:30:00,35.92,36.01,35.86,35.97,30548.0,29.3468,29.4203,29.2977,29.3876,30548.0
2016-05-05 13:00:00,35.96,35.99,35.77,35.79,46066.0,29.3794,29.404,29.2242,29.2406,46066.0
2016-05-05 13:30:00,35.79,35.92,35.79,35.89,20833.0,29.2406,29.3468,29.2406,29.3223,20833.0
2016-05-05 14:00:00,35.89,35.95,35.86,35.9,25235.0,29.3223,29.3713,29.2977,29.3304,25235.0
2016-05-05 14:30:00,35.9,36.02,35.87,35.92,27214.0,29.3304,29.4285,29.3059,29.3468,27214.0
2016-05-05 15:00:00,35.91,36.09,35.85,36.05,41839.0,29.3386,29.4857,29.2896,29.453,41839.0
2016-05-05 15:30:00,36.05,36.07,35.95,35.99,108864.0,29.453,29.4693,29.3713,29.404,108864.0
2016-05-06 09:30:00,35.63,36.45,35.54,35.85,47741.0,29.1098,29.7798,29.0363,29.2896,47741.0
2016-05-06 10:00:00,35.82,36.11,35.74,35.96,38820.0,29.2651,29.502,29.1997,29.3794,38820.0
2016-05-06 10:30:00,35.95,36.0,35.58,35.63,83766.0,29.3713,29.4121,29.069,29.1098,83766.0
2016-05-06 11:00:00,35.66,35.9,35.66,35.9,75048.0,29.1343,29.3304,29.1343,29.3304,75048.0
2016-05-06 11:30:00,35.9,35.9,35.69,35.71,16432.0,29.3304,29.3304,29.1589,29.1752,16432.0
2016-05-06 12:00:00,35.71,35.9,35.71,35.78,20395.0,29.1752,29.3304,29.1752,29.2324,20395.0
2016-05-06 12:30:00,35.77,35.81,35.73,35.79,11604.0,29.2242,29.2569,29.1915,29.2406,11604.0
2016-05-06 13:00:00,35.81,35.9,35.72,35.73,37312.0,29.2569,29.3304,29.1834,29.1915,37312.0
2016-05-06 13:30:00,35.74,35.81,35.69,35.77,63084.0,29.1997,29.2569,29.1589,29.2242,63084.0
2016-05-06 14:00:00,35.79,35.99,35.79,35.93,35157.0,29.2406,29.404,29.2406,29.3549,35157.0
2016-05-06 14:30:00,35.93,36.03,35.87,35.92,22652.0,29.3549,29.4366,29.3059,29.3468,22652.0
2016-05-06 15:00:00,35.92,36.02,35.89,35.96,34928.0,29.3468,29.4285,29.3223,29.3794,34928.0
2016-05-06 15:30:00,35.95,36.06,35.89,36.06,130428.0,29.3713,29.4611,29.3223,29.4611,130428.0
2016-05-09 09:30:00,36.09,36.32,35.93,36.1,22160.0,29.4857,29.6736,29.3549,29.4938,22160.0
2016-05-09 10:00:00,36.09,36.15,35.85,35.91,29125.0,29.4857,29.5347,29.2896,29.3386,29125.0
2016-05-09 10:30:00,35.91,35.98,35.84,35.88,26990.0,29.3386,29.3958,29.2814,29.3141,26990.0
2016-05-09 11:00:00,35.88,35.98,35.71,35.88,30812.0,29.3141,29.3958,29.1752,29.3141,30812.0
2016-05-09 11:30:00,35.89,35.97,35.84,35.89,25100.0,29.3223,29.3876,29.2814,29.3223,25100.0
2016-05-09 12:00:00,35.87,36.04,35.87,35.98,26798.0,29.3059,29.4448,29.3059,29.3958,26798.0
2016-05-09 12:30:00,36.01,36.01,35.9,35.98,20731.0,29.4203,29.4203,29.3304,29.3958,20731.0
2016-05-09 13:00:00,35.98,36.14,35.98,36.04,31354.0,29.3958,29.5265,29.3958,29.4448,31354.0
2016-05-09 13:30:00,36.04,36.1,35.96,35.98,22758.0,29.4448,29.4938,29.3794,29.3958,22758.0
2016-05-09 14:00:00,35.98,36.01,35.89,36.01,22868.0,29.3958,29.4203,29.3223,29.4203,22868.0
2016-05-09 14:30:00,36.0,36.17,36.0,36.17,42398.0,29.4121,29.551,29.4121,29.551,42398.0
2016-05-09 15:00:00,36.16,36.16,36.01,36.02,25564.0,29.5428,29.5428,29.4203,29.4285,25564.0
2016-05-09 15:30:00,36.02,36.02,35.9,35.96,106553.0,29.4285,29.4285,29.3304,29.3794,106553.0
2016-05-10 09:30:00,36.18,36.65,36.18,36.41,48648.0,29.5592,29.9432,29.5592,29.7471,48648.0
2016-05-10 10:00:00,36.39,36.39,36.07,36.3,16000.0,29.7308,29.7308,29.4693,29.6572,16000.0
2016-05-10 10:30:00,36.33,36.58,36.33,36.52,23763.0,29.6817,29.886,29.6817,29.837,23763.0
2016-05-10 11:00:00,36.46,36.5,36.4,36.48,30879.0,29.7879,29.8206,29.7389,29.8043,30879.0
2016-05-10 11:30:00,36.49,36.58,36.45,36.57,17300.0,29.8125,29.886,29.7798,29.8778,17300.0
2016-05-10 12:00:00,36.58,36.76,36.56,36.74,25067.0,29.886,30.033,29.8696,30.0167,25067.0
2016-05-10 12:30:00,36.74,36.75,36.6,36.61,15820.0,30.0167,30.0249,29.9023,29.9105,15820.0
2016-05-10 13:00:00,36.61,36.64,36.58,36.62,19237.0,29.9105,29.935,29.886,29.9187,19237.0
2016-05-10 13:30:00,36.62,36.65,36.57,36.64,15882.0,29.9187,29.9432,29.8778,29.935,15882.0
2016-05-10 14:00:00,36.65,36.67,36.58,36.6,13502.0,29.9432,29.9595,29.886,29.9023,13502.0
2016-05-10 14:30:00,36.61,36.62,36.52,36.54,14814.0,29.9105,29.9187,29.837,29.8533,14814.0
2016-05-10 15:00:00,36.54,36.58,36.51,36.54,16825.0,29.8533,29.886,29.8288,29.8533,16825.0
2016-05-10 15:30:00,36.54,36.65,36.53,36.64,56716.0,29.8533,29.9432,29.8451,29.935,56716.0
2016-05-11 09:30:00,36.38,36.69,36.28,36.5,45639.0,29.7226,29.9759,29.6409,29.8206,45639.0
2016-05-11 10:00:00,36.49,36.64,36.39,36.59,90136.0,29.8125,29.935,29.7308,29.8942,90136.0
2016-05-11 10:30:00,36.59,36.79,36.55,36.74,150060.0,29.8942,30.0576,29.8615,30.0167,150060.0
2016-05-11 11:00:00,36.73,36.85,36.49,36.63,57716.0,30.0085,30.1066,29.8125,29.9268,57716.0
2016-05-11 11:30:00,36.63,36.74,36.61,36.69,155070.0,29.9268,30.0167,29.9105,29.9759,155070.0
2016-05-11 12:00:00,36.71,36.77,36.63,36.66,141362.0,29.9922,30.0412,29.9268,29.9513,141362.0
2016-05-11 12:30:00,36.66,36.67,36.52,36.6,82250.0,29.9513,29.9595,29.837,29.9023,82250.0
2016-05-11 13:00:00,36.62,36.71,36.58,36.6,42956.0,29.9187,29.9922,29.886,29.9023,42956.0
2016-05-11 13:30:00,36.6,36.63,36.49,36.51,25803.0,29.9023,29.9268,29.8125,29.8288,25803.0
2016-05-11 14:00:00,36.5,36.5,36.35,36.44,40091.0,29.8206,29.8206,29.6981,29.7716,40091.0
2016-05-11 14:30:00,36.44,36.46,36.27,36.31,27779.0,29.7716,29.7879,29.6327,29.6654,27779.0
2016-05-11 15:00:00,36.32,36.46,36.31,36.45,32409.0,29.6736,29.7879,29.6654,29.7798,32409.0
2016-05-11 15:30:00,36.45,36.46,36.28,36.37,198889.0,29.7798,29.7879,29.6409,29.7144,198889.0
2016-05-12 09:30:00,36.64,36.82,36.21,36.24,35102.0,29.935,30.0821,29.5837,29.6082,35102.0
2016-05-12 10:00:00,36.19,36.4,36.07,36.17,33324.0,29.5674,29.7389,29.4693,29.551,33324.0
2016-05-12 10:30:00,36.15,36.16,35.9,35.94,38335.0,29.5347,29.5428,29.3304,29.3631,38335.0
2016-05-12 11:00:00,35.94,35.94,35.73,35.8,38880.0,29.3631,29.3631,29.1915,29.2487,38880.0
2016-05-12 11:30:00,35.8,35.93,35.77,35.79,29379.0,29.2487,29.3549,29.2242,29.2406,29379.0
2016-05-12 12:00:00,35.77,35.94,35.77,35.93,28073.0,29.2242,29.3631,29.2242,29.3549,28073.0
2016-05-12 12:30:00,35.93,35.94,35.76,35.88,29475.0,29.3549,29.3631,29.216,29.3141,29475.0
2016-05-12 13:00:00,35.88,35.89,35.76,35.85,14498.0,29.3141,29.3223,29.216,29.2896,14498.0
2016-05-12 13:30:00,35.85,35.94,35.76,35.93,59424.0,29.2896,29.3631,29.216,29.3549,59424.0
2016-05-12 14:00:00,35.93,36.07,35.88,35.96,49745.0,29.3549,29.4693,29.3141,29.3794,49745.0
2016-05-12 14:30:00,35.95,36.17,35.94,36.07,24914.0,29.3713,29.551,29.3631,29.4693,24914.0
2016-05-12 15:00:00,36.07,36.21,36.05,36.15,41386.0,29.4693,29.5837,29.453,29.5347,41386.0
2016-05-12 15:30:00,36.15,36.15,36.01,36.07,107506.0,29.5347,29.5347,29.4203,29.4693,107506.0
2016-05-13 09:30:00,36.0,36.61,35.73,35.91,35903.0,29.4121,29.9105,29.1915,29.3386,35903.0
2016-05-13 10:00:00,35.94,36.14,35.84,35.85,28615.0,29.3631,29.5265,29.2814,29.2896,28615.0
2016-05-13 10:30:00,35.83,35.83,35.58,35.72,45014.0,29.2732,29.2732,29.069,29.1834,45014.0
2016-05-13 11:00:00,35.72,35.95,35.67,35.9,27865.0,29.1834,29.3713,29.1425,29.3304,27865.0
2016-05-13 11:30:00,35.91,35.91,35.74,35.76,34011.0,29.3386,29.3386,29.1997,29.216,34011.0
2016-05-13 12:00:00,35.76,35.83,35.73,35.76,15483.0,29.216,29.2732,29.1915,29.216,15483.0
2016-05-13 12:30:00,35.78,35.79,35.5,35.51,23422.0,29.2324,29.2406,29.0036,29.0118,23422.0
2016-05-13 13:00:00,35.5,35.57,35.42,35.42,18316.0,29.0036,29.0608,28.9383,28.9383,18316.0
2016-05-13 13:30:00,35.41,35.46,35.22,35.31,40586.0,28.9301,28.9709,28.7749,28.8484,40586.0
2016-05-13 14:00:00,35.3,35.41,35.18,35.25,26336.0,28.8402,28.9301,28.7422,28.7994,26336.0
2016-05-13 14:30:00,35.25,35.35,35.18,35.31,33775.0,28.7994,28.8811,28.7422,28.8484,33775.0
2016-05-13 15:00:00,35.31,35.48,35.27,35.41,34078.0,28.8484,28.9873,28.8157,28.9301,34078.0
2016-05-13 15:30:00,35.42,35.56,35.36,35.55,266975.0,28.9383,29.0526,28.8892,29.0445,266975.0
2016-05-16 09:30:00,35.69,36.11,35.33,35.63,37681.0,29.1589,29.502,28.8647,29.1098,37681.0
2016-05-16 10:00:00,35.64,36.01,35.62,35.96,64726.0,29.118,29.4203,29.1017,29.3794,64726.0
2016-05-16 10:30:00,35.95,36.06,35.84,35.92,37980.0,29.3713,29.4611,29.2814,29.3468,37980.0
2016-05-16 11:00:00,35.92,36.02,35.78,35.84,48974.0,29.3468,29.4285,29.2324,29.2814,48974.0
2016-05-16 11:30:00,35.81,36.0,35.81,35.97,31519.0,29.2569,29.4121,29.2569,29.3876,31519.0
2016-05-16 12:00:00,35.99,36.03,35.83,35.83,37543.0,29.404,29.4366,29.2732,29.2732,37543.0
2016-05-16 12:30:00,35.83,35.94,35.79,35.93,55105.0,29.2732,29.3631,29.2406,29.3549,55105.0
2016-05-16 13:00:00,35.94,35.99,35.91,35.95,15998.0,29.3631,29.404,29.3386,29.3713,15998.0
2016-05-16 13:30:00,35.95,35.96,35.85,35.88,15068.0,29.3713,29.3794,29.2896,29.3141,15068.0
2016-05-16 14:00:00,35.88,36.14,35.88,36.13,28924.0,29.3141,29.5265,29.3141,29.5183,28924.0
2016-05-16 14:30:00,36.12,36.25,36.11,36.21,30003.0,29.5102,29.6164,29.502,29.5837,30003.0
2016-05-16 15:00:00,36.2,36.23,36.14,36.16,46590.0,29.5755,29.6,29.5265,29.5428,46590.0
2016-05-16 15:30:00,36.15,36.15,36.05,36.09,147766.0,29.5347,29.5347,29.453,29.4857,147766.0
2016-05-17 09:30:00,35.88,36.29,35.66,36.24,55154.0,29.3141,29.6491,29.1343,29.6082,55154.0
2016-05-17 10:00:00,36.2,36.39,36.02,36.33,49106.0,29.5755,29.7308,29.4285,29.6817,49106.0
2016-05-17 10:30:00,36.29,36.52,36.22,36.39,35835.0,29.6491,29.837,29.5919,29.7308,35835.0
2016-05-17 11:00:00,36.4,36.64,36.35,36.37,71071.0,29.7389,29.935,29.6981,29.7144,71071.0
2016-05-17 11:30:00,36.4,36.49,36.31,36.32,37749.0,29.7389,29.8125,29.6654,29.6736,37749.0
2016-05-17 12:00:00,36.3,36.35,36.12,36.19,21802.0,29.6572,29.6981,29.5102,29.5674,21802.0
2016-05-17 12:30:00,36.19,36.19,36.12,36.17,27573.0,29.5674,29.5674,29.5102,29.551,27573.0
2016-05-17 13:00:00,36.17,36.2,36.1,36.16,36549.0,29.551,29.5755,29.4938,29.5428,36549.0
2016-05-17 13:30:00,36.16,36.3,36.11,36.12,42642.0,29.5428,29.6572,29.502,29.5102,42642.0
2016-05-17 14:00:00,36.12,36.16,35.8,35.88,66318.0,29.5102,29.5428,29.2487,29.3141,66318.0
2016-05-17 14:30:00,35.87,35.88,35.65,35.77,74204.0,29.3059,29.3141,29.1262,29.2242,74204.0
2016-05-17 15:00:00,35.77,35.91,35.72,35.78,35466.0,29.2242,29.3386,29.1834,29.2324,35466.0
2016-05-17 15:30:00,35.78,35.92,35.77,35.83,159585.0,29.2324,29.3468,29.2242,29.2732,159585.0
2016-05-18 09:30:00,35.86,36.59,35.86,36.55,97812.0,29.2977,29.8942,29.2977,29.8615,97812.0
2016-05-18 10:00:00,36.59,37.13,36.54,37.05,66705.0,29.8942,30.3353,29.8533,30.27,66705.0
2016-05-18 10:30:00,37.04,37.14,36.9,36.91,126773.0,30.2618,30.3435,30.1474,30.1556,126773.0
2016-05-18 11:00:00,36.92,37.07,36.81,37.06,145534.0,30.1638,30.2863,30.0739,30.2782,145534.0
2016-05-18 11:30:00,37.06,37.25,37.03,37.04,74745.0,30.2782,30.4334,30.2536,30.2618,74745.0
2016-05-18 12:00:00,37.03,37.18,36.98,37.1,29503.0,30.2536,30.3762,30.2128,30.3108,29503.0
2016-05-18 12:30:00,37.1,37.38,37.1,37.38,34996.0,30.3108,30.5396,30.3108,30.5396,34996.0
2016-05-18 13:00:00,37.38,37.38,37.22,37.22,61149.0,30.5396,30.5396,30.4089,30.4089,61149.0
2016-05-18 13:30:00,37.25,37.45,37.23,37.23,115886.0,30.4334,30.5968,30.417,30.417,115886.0
2016-05-18 14:00:00,37.23,37.54,37.23,37.34,107926.0,30.417,30.6703,30.417,30.5069,107926.0
2016-05-18 14:30:00,37.33,37.82,37.19,37.77,232066.0,30.4987,30.8991,30.3844,30.8582,232066.0
2016-05-18 15:00:00,37.78,37.95,37.62,37.73,186501.0,30.8664,31.0053,30.7357,30.8255,186501.0
2016-05-18 15:30:00,37.73,37.85,37.59,37.82,245226.0,30.8255,30.9236,30.7112,30.8991,245226.0
2016-05-19 09:30:00,37.46,38.2,36.97,36.98,79561.0,30.605,31.2095,30.2046,30.2128,79561.0
2016-05-19 10:00:00,36.98,37.19,36.75,37.01,60633.0,30.2128,30.3844,30.0249,30.2373,60633.0
2016-05-19 10:30:00,37.03,37.23,36.93,36.95,47546.0,30.2536,30.417,30.1719,30.1883,47546.0
2016-05-19 11:00:00,36.97,37.07,36.88,37.0,39561.0,30.2046,30.2863,30.1311,30.2291,39561.0
2016-05-19 11:30:00,36.99,36.99,36.84,36.93,37418.0,30.221,30.221,30.0984,30.1719,37418.0
2016-05-19 12:00:00,36.91,37.03,36.89,36.94,25668.0,30.1556,30.2536,30.1393,30.1801,25668.0
2016-05-19 12:30:00,36.94,37.08,36.88,36.91,26590.0,30.1801,30.2945,30.1311,30.1556,26590.0
2016-05-19 13:00:00,36.92,37.2,36.9,37.2,42050.0,30.1638,30.3925,30.1474,30.3925,42050.0
2016-05-19 13:30:00,37.2,37.4,37.2,37.27,34031.0,30.3925,30.5559,30.3925,30.4497,34031.0
2016-05-19 14:00:00,37.26,37.47,37.2,37.37,31402.0,30.4416,30.6131,30.3925,30.5314,31402.0
2016-05-19 14:30:00,37.36,37.37,37.17,37.17,35636.0,30.5233,30.5314,30.368,30.368,35636.0
2016-05-19 15:00:00,37.16,37.31,37.13,37.22,73011.0,30.3599,30.4824,30.3353,30.4089,73011.0
2016-05-19 15:30:00,37.22,37.32,37.21,37.23,65368.0,30.4089,30.4906,30.4007,30.417,65368.0
2016-05-20 09:30:00,37.45,37.99,37.45,37.88,54522.0,30.5968,31.038,30.5968,30.9481,54522.0
2016-05-20 10:00:00,37.84,37.89,37.63,37.68,58952.0,30.9154,30.9563,30.7438,30.7847,58952.0
2016-05-20 10:30:00,37.67,37.67,37.45,37.52,37973.0,30.7765,30.7765,30.5968,30.654,37973.0
2016-05-20 11:00:00,37.53,37.8,37.53,37.77,66131.0,30.6621,30.8827,30.6621,30.8582,66131.0
2016-05-20 11:30:00,37.76,37.88,37.6,37.68,34065.0,30.8501,30.9481,30.7193,30.7847,34065.0
2016-05-20 12:00:00,37.71,37.77,37.7,37.73,23213.0,30.8092,30.8582,30.801,30.8255,23213.0
2016-05-20 12:30:00,37.72,37.77,37.63,37.65,22413.0,30.8174,30.8582,30.7438,30.7602,22413.0
2016-05-20 13:00:00,37.66,37.66,37.52,37.52,33494.0,30.7684,30.7684,30.654,30.654,33494.0
2016-05-20 13:30:00,37.52,37.53,37.4,37.48,42359.0,30.654,30.6621,30.5559,30.6213,42359.0
2016-05-20 14:00:00,37.49,37.56,37.43,37.55,41072.0,30.6295,30.6867,30.5804,30.6785,41072.0
2016-05-20 14:30:00,37.55,37.55,37.42,37.42,37065.0,30.6785,30.6785,30.5723,30.5723,37065.0
2016-05-20 15:00:00,37.42,37.45,37.33,37.4,47794.0,30.5723,30.5968,30.4987,30.5559,47794.0
2016-05-20 15:30:00,37.4,37.55,37.39,37.54,88029.0,30.5559,30.6785,30.5478,30.6703,88029.0
2016-05-23 09:30:00,37.43,37.75,36.93,36.99,41012.0,30.5804,30.8419,30.1719,30.221,41012.0
2016-05-23 10:00:00,36.98,37.47,36.98,37.26,42935.0,30.2128,30.6131,30.2128,30.4416,42935.0
2016-05-23 10:30:00,37.23,37.27,37.13,37.25,31806.0,30.417,30.4497,30.3353,30.4334,31806.0
2016-05-23 11:00:00,37.25,37.37,37.08,37.2,38405.0,30.4334,30.5314,30.2945,30.3925,38405.0
2016-05-23 11:30:00,37.2,37.21,36.98,37.06,34745.0,30.3925,30.4007,30.2128,30.2782,34745.0
2016-05-23 12:00:00,37.05,37.14,37.05,37.11,20596.0,30.27,30.3435,30.27,30.319,20596.0
2016-05-23 12:30:00,37.09,37.21,37.08,37.13,27179.0,30.3027,30.4007,30.2945,30.3353,27179.0
2016-05-23 13:00:00,37.13,37.34,37.13,37.31,26223.0,30.3353,30.5069,30.3353,30.4824,26223.0
2016-05-23 13:30:00,37.32,37.37,37.23,37.36,23322.0,30.4906,30.5314,30.417,30.5233,23322.0
2016-05-23 14:00:00,37.35,37.39,37.29,37.38,24989.0,30.5151,30.5478,30.4661,30.5396,24989.0
2016-05-23 14:30:00,37.39,37.39,37.29,37.35,45602.0,30.5478,30.5478,30.4661,30.5151,45602.0
2016-05-23 15:00:00,37.36,37.38,37.27,37.32,26022.0,30.5233,30.5396,30.4497,30.4906,26022.0
2016-05-23 15:30:00,37.33,37.34,37.18,37.21,87194.0,30.4987,30.5069,30.3762,30.4007,87194.0
2016-05-24 09:30:00,37.6,37.8,37.38,37.66,46157.0,30.7193,30.8827,30.5396,30.7684,46157.0
2016-05-24 10:00:00,37.66,38.03,37.66,38.01,74704.0,30.7684,31.0706,30.7684,31.0543,74704.0
2016-05-24 10:30:00,38.01,38.23,37.97,38.11,56004.0,31.0543,31.234,31.0216,31.136,56004.0
2016-05-24 11:00:00,38.11,38.15,37.91,37.92,30567.0,31.136,31.1687,30.9726,30.9808,30567.0
2016-05-24 11:30:00,37.92,37.98,37.82,37.91,37196.0,30.9808,31.0298,30.8991,30.9726,37196.0
2016-05-24 12:00:00,37.93,37.98,37.88,37.93,16277.0,30.9889,31.0298,30.9481,30.9889,16277.0
2016-05-24 12:30:00,37.92,37.99,37.9,37.99,18594.0,30.9808,31.038,30.9644,31.038,18594.0
2016-05-24 13:00:00,38.0,38.03,37.89,37.92,21929.0,31.0461,31.0706,30.9563,30.9808,21929.0
2016-05-24 13:30:00,37.9,37.91,37.75,37.83,21031.0,30.9644,30.9726,30.8419,30.9072,21031.0
2016-05-24 14:00:00,37.85,37.93,37.82,37.89,20813.0,30.9236,30.9889,30.8991,30.9563,20813.0
2016-05-24 14:30:00,37.9,37.94,37.82,37.91,14761.0,30.9644,30.9971,30.8991,30.9726,14761.0
2016-05-24 15:00:00,37.92,38.06,37.9,38.03,37244.0,30.9808,31.0952,30.9644,31.0706,37244.0
2016-05-24 15:30:00,38.04,38.06,37.97,37.97,84173.0,31.0788,31.0952,31.0216,31.0216,84173.0
2016-05-25 09:30:00,38.29,38.75,38.16,38.7,24174.0,31.2831,31.6589,31.1769,31.618,24174.0
2016-05-25 10:00:00,38.69,38.86,38.62,38.67,26631.0,31.6099,31.7488,31.5527,31.5935,26631.0
2016-05-25 10:30:00,38.69,38.8,38.59,38.63,35447.0,31.6099,31.6997,31.5282,31.5608,35447.0
2016-05-25 11:00:00,38.62,38.63,38.41,38.45,36753.0,31.5527,31.5608,31.3811,31.4138,36753.0
2016-05-25 11:30:00,38.45,38.5,38.33,38.45,28069.0,31.4138,31.4546,31.3157,31.4138,28069.0
2016-05-25 12:00:00,38.45,38.5,38.37,38.37,25947.0,31.4138,31.4546,31.3484,31.3484,25947.0
2016-05-25 12:30:00,38.38,38.58,38.36,38.56,23605.0,31.3566,31.52,31.3403,31.5037,23605.0
2016-05-25 13:00:00,38.55,38.63,38.52,38.55,29198.0,31.4955,31.5608,31.471,31.4955,29198.0
2016-05-25 13:30:00,38.57,38.66,38.54,38.66,16813.0,31.5118,31.5854,31.4873,31.5854,16813.0
2016-05-25 14:00:00,38.65,38.69,38.58,38.67,19187.0,31.5772,31.6099,31.52,31.5935,19187.0
2016-05-25 14:30:00,38.67,38.75,38.62,38.65,39554.0,31.5935,31.6589,31.5527,31.5772,39554.0
2016-05-25 15:00:00,38.64,38.66,38.58,38.64,41804.0,31.569,31.5854,31.52,31.569,41804.0
2016-05-25 15:30:00,38.65,38.66,38.58,38.64,125002.0,31.5772,31.5854,31.52,31.569,125002.0
2016-05-26 09:30:00,38.77,38.77,38.05,38.09,60499.0,31.6752,31.6752,31.087,31.1197,60499.0
2016-05-26 10:00:00,38.13,38.34,38.08,38.11,47719.0,31.1523,31.3239,31.1115,31.136,47719.0
2016-05-26 10:30:00,38.13,38.22,38.04,38.09,41236.0,31.1523,31.2259,31.0788,31.1197,41236.0
2016-05-26 11:00:00,38.08,38.12,37.98,38.07,39579.0,31.1115,31.1442,31.0298,31.1033,39579.0
2016-05-26 11:30:00,38.09,38.1,37.96,38.0,28724.0,31.1197,31.1278,31.0135,31.0461,28724.0
2016-05-26 12:00:00,38.0,38.21,38.0,38.15,19200.0,31.0461,31.2177,31.0461,31.1687,19200.0
2016-05-26 12:30:00,38.15,38.25,38.15,38.18,25393.0,31.1687,31.2504,31.1687,31.1932,25393.0
2016-05-26 13:00:00,38.17,38.26,38.14,38.25,41553.0,31.185,31.2586,31.1605,31.2504,41553.0
2016-05-26 13:30:00,38.27,38.33,38.22,38.26,18925.0,31.2667,31.3157,31.2259,31.2586,18925.0
2016-05-26 14:00:00,38.26,38.32,38.2,38.27,31931.0,31.2586,31.3076,31.2095,31.2667,31931.0
2016-05-26 14:30:00,38.26,38.28,38.23,38.27,38127.0,31.2586,31.2749,31.234,31.2667,38127.0
2016-05-26 15:00:00,38.26,38.31,38.24,38.28,28304.0,31.2586,31.2994,31.2422,31.2749,28304.0
2016-05-26 15:30:00,38.27,38.31,38.18,38.18,82716.0,31.2667,31.2994,31.1932,31.1932,82716.0
2016-05-27 09:30:00,38.34,38.55,38.22,38.23,15625.0,31.3239,31.4955,31.2259,31.234,15625.0
2016-05-27 10:00:00,38.27,38.51,38.23,38.36,30226.0,31.2667,31.4628,31.234,31.3403,30226.0
2016-05-27 10:30:00,38.37,38.45,38.08,38.08,61563.0,31.3484,31.4138,31.1115,31.1115,61563.0
2016-05-27 11:00:00,38.09,38.26,38.09,38.17,33799.0,31.1197,31.2586,31.1197,31.185,33799.0
2016-05-27 11:30:00,38.19,38.35,38.19,38.31,19593.0,31.2014,31.3321,31.2014,31.2994,19593.0
2016-05-27 12:00:00,38.31,38.43,38.31,38.36,12933.0,31.2994,31.3974,31.2994,31.3403,12933.0
2016-05-27 12:30:00,38.39,38.42,38.37,38.4,14841.0,31.3648,31.3893,31.3484,31.3729,14841.0
2016-05-27 13:00:00,38.42,38.44,38.34,38.35,20673.0,31.3893,31.4056,31.3239,31.3321,20673.0
2016-05-27 13:30:00,38.36,38.6,38.35,38.49,34157.0,31.3403,31.5363,31.3321,31.4465,34157.0
2016-05-27 14:00:00,38.47,38.6,38.45,38.55,29638.0,31.4301,31.5363,31.4138,31.4955,29638.0
2016-05-27 14:30:00,38.55,38.56,38.46,38.5,36535.0,31.4955,31.5037,31.422,31.4546,36535.0
2016-05-27 15:00:00,38.5,38.63,38.5,38.63,27732.0,31.4546,31.5608,31.4546,31.5608,27732.0
2016-05-27 15:30:00,38.62,38.75,38.62,38.72,100782.0,31.5527,31.6589,31.5527,31.6344,100782.0
2016-05-31 09:30:00,39.0,39.1,38.77,39.01,33279.0,31.8631,31.9448,31.6752,31.8713,33279.0
2016-05-31 10:00:00,38.95,39.01,38.83,38.86,26676.0,31.8223,31.8713,31.7242,31.7488,26676.0
2016-05-31 10:30:00,38.86,38.91,38.71,38.8,37596.0,31.7488,31.7896,31.6262,31.6997,37596.0
2016-05-31 11:00:00,38.8,38.87,38.65,38.82,27006.0,31.6997,31.7569,31.5772,31.7161,27006.0
2016-05-31 11:30:00,38.8,38.85,38.73,38.77,49018.0,31.6997,31.7406,31.6425,31.6752,49018.0
2016-05-31 12:00:00,38.78,38.79,38.67,38.71,14565.0,31.6834,31.6916,31.5935,31.6262,14565.0
2016-05-31 12:30:00,38.7,38.8,38.65,38.65,23518.0,31.618,31.6997,31.5772,31.5772,23518.0
2016-05-31 13:00:00,38.65,38.78,38.6,38.7,59442.0,31.5772,31.6834,31.5363,31.618,59442.0
2016-05-31 13:30:00,38.7,38.72,38.55,38.56,17121.0,31.618,31.6344,31.4955,31.5037,17121.0
2016-05-31 14:00:00,38.56,38.56,38.44,38.52,27273.0,31.5037,31.5037,31.4056,31.471,27273.0
2016-05-31 14:30:00,38.53,38.53,38.41,38.46,42102.0,31.4791,31.4791,31.3811,31.422,42102.0
2016-05-31 15:00:00,38.45,38.57,38.43,38.56,60773.0,31.4138,31.5118,31.3974,31.5037,60773.0
2016-05-31 15:30:00,38.56,38.68,38.56,38.59,97349.0,31.5037,31.6017,31.5037,31.5282,97349.0
2016-06-01 09:30:00,38.32,38.47,38.0,38.01,46834.0,31.3076,31.4301,31.0461,31.0543,46834.0
2016-06-01 10:00:00,38.11,38.31,38.07,38.25,42099.0,31.136,31.2994,31.1033,31.2504,42099.0
2016-06-01 10:30:00,38.24,38.37,38.21,38.33,51365.0,31.2422,31.3484,31.2177,31.3157,51365.0
2016-06-01 11:00:00,38.36,38.56,38.36,38.48,21121.0,31.3403,31.5037,31.3403,31.4383,21121.0
2016-06-01 11:30:00,38.46,38.63,38.45,38.61,26553.0,31.422,31.5608,31.4138,31.5445,26553.0
2016-06-01 12:00:00,38.6,38.77,38.59,38.73,19012.0,31.5363,31.6752,31.5282,31.6425,19012.0
2016-06-01 12:30:00,38.72,38.84,38.71,38.84,73909.0,31.6344,31.7324,31.6262,31.7324,73909.0
2016-06-01 13:00:00,38.85,38.88,38.75,38.79,20500.0,31.7406,31.7651,31.6589,31.6916,20500.0
2016-06-01 13:30:00,38.8,38.83,38.73,38.78,26511.0,31.6997,31.7242,31.6425,31.6834,26511.0
2016-06-01 14:00:00,38.79,38.85,38.71,38.79,25270.0,31.6916,31.7406,31.6262,31.6916,25270.0
2016-06-01 14:30:00,38.79,38.84,38.73,38.82,112139.0,31.6916,31.7324,31.6425,31.7161,112139.0
2016-06-01 15:00:00,38.83,38.89,38.79,38.86,32849.0,31.7242,31.7733,31.6916,31.7488,32849.0
2016-06-01 15:30:00,38.86,38.9,38.79,38.85,104536.0,31.7488,31.7814,31.6916,31.7406,104536.0
2016-06-02 09:30:00,38.72,38.84,38.53,38.67,124003.0,31.6344,31.7324,31.4791,31.5935,124003.0
2016-06-02 10:00:00,38.67,38.82,38.61,38.65,97920.0,31.5935,31.7161,31.5445,31.5772,97920.0
2016-06-02 10:30:00,38.65,38.87,38.64,38.76,41832.0,31.5772,31.7569,31.569,31.6671,41832.0
2016-06-02 11:00:00,38.76,38.91,38.74,38.76,30165.0,31.6671,31.7896,31.6507,31.6671,30165.0
2016-06-02 11:30:00,38.76,38.84,38.72,38.82,22206.0,31.6671,31.7324,31.6344,31.7161,22206.0
2016-06-02 12:00:00,38.83,38.94,38.83,38.91,20510.0,31.7242,31.8141,31.7242,31.7896,20510.0
2016-06-02 12:30:00,38.91,38.99,38.9,38.97,17200.0,31.7896,31.855,31.7814,31.8386,17200.0
2016-06-02 13:00:00,38.96,39.03,38.93,38.93,17147.0,31.8305,31.8876,31.8059,31.8059,17147.0
2016-06-02 13:30:00,38.93,39.11,38.93,39.11,31053.0,31.8059,31.953,31.8059,31.953,31053.0
2016-06-02 14:00:00,39.11,39.14,39.04,39.07,43948.0,31.953,31.9775,31.8958,31.9203,43948.0
2016-06-02 14:30:00,39.06,39.17,39.06,39.16,53455.0,31.9122,32.002,31.9122,31.9939,53455.0
2016-06-02 15:00:00,39.17,39.2,39.11,39.2,70113.0,32.002,32.0265,31.953,32.0265,70113.0
2016-06-02 15:30:00,39.2,39.34,39.19,39.32,140882.0,32.0265,32.1409,32.0184,32.1246,140882.0
2016-06-03 09:30:00,38.67,38.67,37.12,37.44,412525.0,31.5935,31.5935,30.3272,30.5886,412525.0
2016-06-03 10:00:00,37.43,37.43,37.1,37.19,129999.0,30.5804,30.5804,30.3108,30.3844,129999.0
2016-06-03 10:30:00,37.19,37.31,37.03,37.11,169045.0,30.3844,30.4824,30.2536,30.319,169045.0
2016-06-03 11:00:00,37.11,37.16,36.82,36.83,102333.0,30.319,30.3599,30.0821,30.0902,102333.0
2016-06-03 11:30:00,36.84,37.38,36.83,37.35,56240.0,30.0984,30.5396,30.0902,30.5151,56240.0
2016-06-03 12:00:00,37.35,37.5,37.26,37.46,68534.0,30.5151,30.6376,30.4416,30.605,68534.0
2016-06-03 12:30:00,37.46,37.49,37.24,37.29,75116.0,30.605,30.6295,30.4252,30.4661,75116.0
2016-06-03 13:00:00,37.3,37.43,37.29,37.37,57812.0,30.4742,30.5804,30.4661,30.5314,57812.0
2016-06-03 13:30:00,37.37,37.59,37.33,37.57,51401.0,30.5314,30.7112,30.4987,30.6948,51401.0
2016-06-03 14:00:00,37.59,37.59,37.41,37.52,74272.0,30.7112,30.7112,30.5641,30.654,74272.0
2016-06-03 14:30:00,37.52,37.74,37.52,37.68,79071.0,30.654,30.8337,30.654,30.7847,79071.0
2016-06-03 15:00:00,37.69,37.76,37.61,37.74,90987.0,30.7929,30.8501,30.7275,30.8337,90987.0
2016-06-03 15:30:00,37.74,37.77,37.65,37.68,194398.0,30.8337,30.8582,30.7602,30.7847,194398.0
2016-06-06 09:30:00,37.86,38.44,37.79,38.17,119081.0,30.9318,31.4056,30.8746,31.185,119081.0
2016-06-06 10:00:00,38.18,38.43,38.17,38.3,45685.0,31.1932,31.3974,31.185,31.2912,45685.0
2016-06-06 10:30:00,38.34,38.53,38.34,38.48,48488.0,31.3239,31.4791,31.3239,31.4383,48488.0
2016-06-06 11:00:00,38.48,38.52,38.39,38.47,23131.0,31.4383,31.471,31.3648,31.4301,23131.0
2016-06-06 11:30:00,38.47,38.64,38.47,38.58,23981.0,31.4301,31.569,31.4301,31.52,23981.0
2016-06-06 12:00:00,38.58,38.58,38.4,38.4,18988.0,31.52,31.52,31.3729,31.3729,18988.0
2016-06-06 12:30:00,38.39,38.57,38.29,38.38,62881.0,31.3648,31.5118,31.2831,31.3566,62881.0
2016-06-06 13:00:00,38.38,38.48,38.34,38.46,23458.0,31.3566,31.4383,31.3239,31.422,23458.0
2016-06-06 13:30:00,38.45,38.55,38.42,38.53,29040.0,31.4138,31.4955,31.3893,31.4791,29040.0
2016-06-06 14:00:00,38.54,38.59,38.49,38.57,21493.0,31.4873,31.5282,31.4465,31.5118,21493.0
2016-06-06 14:30:00,38.57,38.59,38.53,38.53,16490.0,31.5118,31.5282,31.4791,31.4791,16490.0
2016-06-06 15:00:00,38.53,38.58,38.5,38.52,42752.0,31.4791,31.52,31.4546,31.471,42752.0
2016-06-06 15:30:00,38.52,38.56,38.48,38.5,219258.0,31.471,31.5037,31.4383,31.4546,219258.0
2016-06-07 09:30:00,38.63,38.74,38.34,38.45,51043.0,31.5608,31.6507,31.3239,31.4138,51043.0
2016-06-07 10:00:00,38.44,38.51,38.35,38.37,40554.0,31.4056,31.4628,31.3321,31.3484,40554.0
2016-06-07 10:30:00,38.37,38.55,38.37,38.48,32722.0,31.3484,31.4955,31.3484,31.4383,32722.0
2016-06-07 11:00:00,38.48,38.51,38.41,38.47,35412.0,31.4383,31.4628,31.3811,31.4301,35412.0
2016-06-07 11:30:00,38.47,38.51,38.41,38.46,17144.0,31.4301,31.4628,31.3811,31.422,17144.0
2016-06-07 12:00:00,38.47,38.53,38.46,38.51,18669.0,31.4301,31.4791,31.422,31.4628,18669.0
2016-06-07 12:30:00,38.52,38.59,38.49,38.58,21501.0,31.471,31.5282,31.4465,31.52,21501.0
2016-06-07 13:00:00,38.58,38.67,38.57,38.63,23074.0,31.52,31.5935,31.5118,31.5608,23074.0
2016-06-07 13:30:00,38.63,38.66,38.55,38.56,28941.0,31.5608,31.5854,31.4955,31.5037,28941.0
2016-06-07 14:00:00,38.56,38.63,38.56,38.62,37387.0,31.5037,31.5608,31.5037,31.5527,37387.0
2016-06-07 14:30:00,38.62,38.65,38.55,38.55,48500.0,31.5527,31.5772,31.4955,31.4955,48500.0
2016-06-07 15:00:00,38.55,38.6,38.5,38.54,62041.0,31.4955,31.5363,31.4546,31.4873,62041.0
2016-06-07 15:30:00,38.53,38.55,38.45,38.49,131137.0,31.4791,31.4955,31.4138,31.4465,131137.0
2016-06-08 09:30:00,38.41,38.7,38.34,38.51,43545.0,31.3811,31.618,31.3239,31.4628,43545.0
2016-06-08 10:00:00,38.53,38.56,38.4,38.48,28816.0,31.4791,31.5037,31.3729,31.4383,28816.0
2016-06-08 10:30:00,38.45,38.58,38.41,38.52,73577.0,31.4138,31.52,31.3811,31.471,73577.0
2016-06-08 11:00:00,38.51,38.52,38.43,38.46,73529.0,31.4628,31.471,31.3974,31.422,73529.0
2016-06-08 11:30:00,38.47,38.53,38.42,38.43,80232.0,31.4301,31.4791,31.3893,31.3974,80232.0
2016-06-08 12:00:00,38.44,38.51,38.42,38.44,89905.0,31.4056,31.4628,31.3893,31.4056,89905.0
2016-06-08 12:30:00,38.45,38.5,38.41,38.49,35108.0,31.4138,31.4546,31.3811,31.4465,35108.0
2016-06-08 13:00:00,38.5,38.53,38.48,38.49,84074.0,31.4546,31.4791,31.4383,31.4465,84074.0
2016-06-08 13:30:00,38.49,38.52,38.45,38.48,61735.0,31.4465,31.471,31.4138,31.4383,61735.0
2016-06-08 14:00:00,38.48,38.5,38.41,38.5,31459.0,31.4383,31.4546,31.3811,31.4546,31459.0
2016-06-08 14:30:00,38.49,38.55,38.49,38.52,22048.0,31.4465,31.4955,31.4465,31.471,22048.0
2016-06-08 15:00:00,38.52,38.53,38.47,38.48,16337.0,31.471,31.4791,31.4301,31.4383,16337.0
2016-06-08 15:30:00,38.47,38.51,38.42,38.46,56688.0,31.4301,31.4628,31.3893,31.422,56688.0
2016-06-09 09:30:00,38.23,38.36,37.28,37.53,31855.0,31.234,31.3403,30.4579,30.6621,31855.0
2016-06-09 10:00:00,37.54,37.58,37.48,37.51,32469.0,30.6703,30.703,30.6213,30.6458,32469.0
2016-06-09 10:30:00,37.52,37.57,37.47,37.55,30382.0,30.654,30.6948,30.6131,30.6785,30382.0
2016-06-09 11:00:00,37.55,37.66,37.54,37.64,33585.0,30.6785,30.7684,30.6703,30.752,33585.0
2016-06-09 11:30:00,37.63,37.66,37.54,37.59,47458.0,30.7438,30.7684,30.6703,30.7112,47458.0
2016-06-09 12:00:00,37.58,37.68,37.56,37.67,44992.0,30.703,30.7847,30.6867,30.7765,44992.0
2016-06-09 12:30:00,37.67,37.8,37.66,37.74,14325.0,30.7765,30.8827,30.7684,30.8337,14325.0
2016-06-09 13:00:00,37.74,37.89,37.72,37.81,47344.0,30.8337,30.9563,30.8174,30.8909,47344.0
2016-06-09 13:30:00,37.82,37.86,37.64,37.67,39963.0,30.8991,30.9318,30.752,30.7765,39963.0
2016-06-09 14:00:00,37.66,37.79,37.61,37.71,138234.0,30.7684,30.8746,30.7275,30.8092,138234.0
2016-06-09 14:30:00,37.73,37.77,37.7,37.73,140903.0,30.8255,30.8582,30.801,30.8255,140903.0
2016-06-09 15:00:00,37.73,37.8,37.7,37.73,35461.0,30.8255,30.8827,30.801,30.8255,35461.0
2016-06-09 15:30:00,37.72,37.79,37.71,37.73,51509.0,30.8174,30.8746,30.8092,30.8255,51509.0
2016-06-10 09:30:00,37.13,37.73,36.93,36.99,14101.0,30.3353,30.8255,30.1719,30.221,14101.0
2016-06-10 10:00:00,36.99,37.07,36.72,36.88,58666.0,30.221,30.2863,30.0004,30.1311,58666.0
2016-06-10 10:30:00,36.88,37.01,36.88,36.98,47119.0,30.1311,30.2373,30.1311,30.2128,47119.0
2016-06-10 11:00:00,36.98,37.17,36.97,37.05,40774.0,30.2128,30.368,30.2046,30.27,40774.0
2016-06-10 11:30:00,37.06,37.07,36.96,36.99,20298.0,30.2782,30.2863,30.1965,30.221,20298.0
2016-06-10 12:00:00,37.0,37.04,36.92,36.95,31853.0,30.2291,30.2618,30.1638,30.1883,31853.0
2016-06-10 12:30:00,36.95,37.06,36.91,36.98,38463.0,30.1883,30.2782,30.1556,30.2128,38463.0
2016-06-10 13:00:00,36.99,37.04,36.96,36.98,39641.0,30.221,30.2618,30.1965,30.2128,39641.0
2016-06-10 13:30:00,36.99,37.03,36.85,36.85,53379.0,30.221,30.2536,30.1066,30.1066,53379.0
2016-06-10 14:00:00,36.87,36.91,36.83,36.87,38234.0,30.1229,30.1556,30.0902,30.1229,38234.0
2016-06-10 14:30:00,36.87,36.96,36.86,36.88,28666.0,30.1229,30.1965,30.1147,30.1311,28666.0
2016-06-10 15:00:00,36.89,36.89,36.75,36.82,74206.0,30.1393,30.1393,30.0249,30.0821,74206.0
2016-06-10 15:30:00,36.82,36.92,36.81,36.88,84902.0,30.0821,30.1638,30.0739,30.1311,84902.0
2016-06-13 09:30:00,36.53,36.73,36.26,36.46,71491.0,29.8451,30.0085,29.6245,29.7879,71491.0
2016-06-13 10:00:00,36.45,36.79,36.45,36.76,55898.0,29.7798,30.0576,29.7798,30.033,55898.0
2016-06-13 10:30:00,36.78,36.82,36.55,36.61,50743.0,30.0494,30.0821,29.8615,29.9105,50743.0
2016-06-13 11:00:00,36.58,36.64,36.47,36.52,77729.0,29.886,29.935,29.7961,29.837,77729.0
2016-06-13 11:30:00,36.52,36.55,36.36,36.41,60354.0,29.837,29.8615,29.7062,29.7471,60354.0
2016-06-13 12:00:00,36.42,36.72,36.42,36.62,43113.0,29.7553,30.0004,29.7553,29.9187,43113.0
2016-06-13 12:30:00,36.64,36.64,36.54,36.61,33460.0,29.935,29.935,29.8533,29.9105,33460.0
2016-06-13 13:00:00,36.61,36.62,36.53,36.59,19733.0,29.9105,29.9187,29.8451,29.8942,19733.0
2016-06-13 13:30:00,36.59,36.61,36.45,36.47,41424.0,29.8942,29.9105,29.7798,29.7961,41424.0
2016-06-13 14:00:00,36.49,36.59,36.41,36.46,56653.0,29.8125,29.8942,29.7471,29.7879,56653.0
2016-06-13 14:30:00,36.45,36.59,36.44,36.46,35142.0,29.7798,29.8942,29.7716,29.7879,35142.0
2016-06-13 15:00:00,36.45,36.48,36.36,36.38,38873.0,29.7798,29.8043,29.7062,29.7226,38873.0
2016-06-13 15:30:00,36.38,36.41,36.27,36.4,115164.0,29.7226,29.7471,29.6327,29.7389,115164.0
2016-06-14 09:30:00,36.19,36.59,36.02,36.3,31598.0,29.5674,29.8942,29.4285,29.6572,31598.0
2016-06-14 10:00:00,36.31,36.34,35.9,35.97,36205.0,29.6654,29.6899,29.3304,29.3876,36205.0
2016-06-14 10:30:00,35.98,36.07,35.74,35.74,41497.0,29.3958,29.4693,29.1997,29.1997,41497.0
2016-06-14 11:00:00,35.74,35.79,35.59,35.61,60463.0,29.1997,29.2406,29.0772,29.0935,60463.0
2016-06-14 11:30:00,35.62,35.78,35.53,35.55,55262.0,29.1017,29.2324,29.0281,29.0445,55262.0
2016-06-14 12:00:00,35.54,35.74,35.53,35.7,37093.0,29.0363,29.1997,29.0281,29.167,37093.0
2016-06-14 12:30:00,35.71,35.71,35.5,35.56,25687.0,29.1752,29.1752,29.0036,29.0526,25687.0
2016-06-14 13:00:00,35.55,35.62,35.45,35.5,31197.0,29.0445,29.1017,28.9628,29.0036,31197.0
2016-06-14 13:30:00,35.48,35.58,35.42,35.44,74872.0,28.9873,29.069,28.9383,28.9546,74872.0
2016-06-14 14:00:00,35.44,35.53,35.4,35.49,29000.0,28.9546,29.0281,28.9219,28.9955,29000.0
2016-06-14 14:30:00,35.49,35.49,35.23,35.25,33398.0,28.9955,28.9955,28.783,28.7994,33398.0
2016-06-14 15:00:00,35.25,35.49,35.19,35.49,48882.0,28.7994,28.9955,28.7504,28.9955,48882.0
2016-06-14 15:30:00,35.49,35.51,35.33,35.41,116199.0,28.9955,29.0118,28.8647,28.9301,116199.0
2016-06-15 09:30:00,35.66,35.97,35.42,35.91,48203.0,29.1343,29.3876,28.9383,29.3386,48203.0
2016-06-15 10:00:00,35.92,36.14,35.92,35.99,54809.0,29.3468,29.5265,29.3468,29.404,54809.0
2016-06-15 10:30:00,36.01,36.27,36.01,36.22,62288.0,29.4203,29.6327,29.4203,29.5919,62288.0
2016-06-15 11:00:00,36.22,36.3,36.11,36.12,64422.0,29.5919,29.6572,29.502,29.5102,64422.0
2016-06-15 11:30:00,36.1,36.35,36.08,36.31,45643.0,29.4938,29.6981,29.4775,29.6654,45643.0
2016-06-15 12:00:00,36.31,36.33,36.24,36.29,30774.0,29.6654,29.6817,29.6082,29.6491,30774.0
2016-06-15 12:30:00,36.28,36.33,36.26,36.31,42780.0,29.6409,29.6817,29.6245,29.6654,42780.0
2016-06-15 13:00:00,36.31,36.4,36.29,36.37,42929.0,29.6654,29.7389,29.6491,29.7144,42929.0
2016-06-15 13:30:00,36.36,36.49,36.34,36.48,51608.0,29.7062,29.8125,29.6899,29.8043,51608.0
2016-06-15 14:00:00,36.49,36.51,35.81,35.85,231768.0,29.8125,29.8288,29.2569,29.2896,231768.0
2016-06-15 14:30:00,35.85,36.17,35.81,36.14,106304.0,29.2896,29.551,29.2569,29.5265,106304.0
2016-06-15 15:00:00,36.14,36.25,36.11,36.12,59758.0,29.5265,29.6164,29.502,29.5102,59758.0
2016-06-15 15:30:00,36.12,36.14,35.91,35.95,254809.0,29.5102,29.5265,29.3386,29.3713,254809.0
2016-06-16 09:30:00,35.71,35.77,35.16,35.21,82039.0,29.1752,29.2242,28.7258,28.7667,82039.0
2016-06-16 10:00:00,35.21,35.35,35.03,35.23,81478.0,28.7667,28.8811,28.6196,28.783,81478.0
2016-06-16 10:30:00,35.23,35.24,35.03,35.1,55847.0,28.783,28.7912,28.6196,28.6768,55847.0
2016-06-16 11:00:00,35.11,35.34,35.08,35.32,59114.0,28.685,28.8729,28.6605,28.8566,59114.0
2016-06-16 11:30:00,35.32,35.33,35.11,35.13,35536.0,28.8566,28.8647,28.685,28.7013,35536.0
2016-06-16 12:00:00,35.14,35.29,35.11,35.22,30419.0,28.7095,28.8321,28.685,28.7749,30419.0
2016-06-16 12:30:00,35.21,35.34,35.18,35.29,36933.0,28.7667,28.8729,28.7422,28.8321,36933.0
2016-06-16 13:00:00,35.3,35.45,35.28,35.38,43951.0,28.8402,28.9628,28.8239,28.9056,43951.0
2016-06-16 13:30:00,35.39,35.42,35.2,35.25,33134.0,28.9138,28.9383,28.7585,28.7994,33134.0
2016-06-16 14:00:00,35.26,35.52,35.24,35.38,39076.0,28.8075,29.02,28.7912,28.9056,39076.0
2016-06-16 14:30:00,35.4,35.57,35.37,35.48,48560.0,28.9219,29.0608,28.8974,28.9873,48560.0
2016-06-16 15:00:00,35.48,35.51,35.14,35.37,121519.0,28.9873,29.0118,28.7095,28.8974,121519.0
2016-06-16 15:30:00,35.39,35.43,35.3,35.36,140761.0,28.9138,28.9464,28.8402,28.8892,140761.0
2016-06-17 09:30:00,35.42,35.79,35.14,35.7,282940.0,28.9383,29.2406,28.7095,29.167,282940.0
2016-06-17 10:00:00,35.69,35.77,35.6,35.66,49408.0,29.1589,29.2242,29.0853,29.1343,49408.0
2016-06-17 10:30:00,35.67,35.89,35.6,35.84,75091.0,29.1425,29.3223,29.0853,29.2814,75091.0
2016-06-17 11:00:00,35.83,35.86,35.5,35.51,94398.0,29.2732,29.2977,29.0036,29.0118,94398.0
2016-06-17 11:30:00,35.5,35.61,35.45,35.48,45618.0,29.0036,29.0935,28.9628,28.9873,45618.0
2016-06-17 12:00:00,35.49,35.55,35.39,35.44,58587.0,28.9955,29.0445,28.9138,28.9546,58587.0
2016-06-17 12:30:00,35.44,35.44,35.25,35.32,41253.0,28.9546,28.9546,28.7994,28.8566,41253.0
2016-06-17 13:00:00,35.32,35.39,35.23,35.34,31241.0,28.8566,28.9138,28.783,28.8729,31241.0
2016-06-17 13:30:00,35.34,35.5,35.31,35.42,28682.0,28.8729,29.0036,28.8484,28.9383,28682.0
2016-06-17 14:00:00,35.42,35.46,35.32,35.39,75411.0,28.9383,28.9709,28.8566,28.9138,75411.0
2016-06-17 14:30:00,35.38,35.66,35.36,35.56,53324.0,28.9056,29.1343,28.8892,29.0526,53324.0
2016-06-17 15:00:00,35.56,35.58,35.49,35.52,104963.0,29.0526,29.069,28.9955,29.02,104963.0
2016-06-17 15:30:00,35.52,35.56,35.49,35.49,214482.0,29.02,29.0526,28.9955,28.9955,214482.0
2016-06-20 09:30:00,36.31,36.52,36.14,36.39,36025.0,29.6654,29.837,29.5265,29.7308,36025.0
2016-06-20 10:00:00,36.39,36.72,36.37,36.65,44439.0,29.7308,30.0004,29.7144,29.9432,44439.0
2016-06-20 10:30:00,36.65,36.69,36.47,36.58,80206.0,29.9432,29.9759,29.7961,29.886,80206.0
2016-06-20 11:00:00,36.56,36.57,36.25,36.27,32507.0,29.8696,29.8778,29.6164,29.6327,32507.0
2016-06-20 11:30:00,36.27,36.35,36.2,36.34,25597.0,29.6327,29.6981,29.5755,29.6899,25597.0
2016-06-20 12:00:00,36.34,36.46,36.28,36.3,24416.0,29.6899,29.7879,29.6409,29.6572,24416.0
2016-06-20 12:30:00,36.31,36.34,36.24,36.25,19079.0,29.6654,29.6899,29.6082,29.6164,19079.0
2016-06-20 13:00:00,36.24,36.27,36.12,36.14,23888.0,29.6082,29.6327,29.5102,29.5265,23888.0
2016-06-20 13:30:00,36.12,36.27,36.12,36.24,26466.0,29.5102,29.6327,29.5102,29.6082,26466.0
2016-06-20 14:00:00,36.23,36.24,36.12,36.19,34498.0,29.6,29.6082,29.5102,29.5674,34498.0
2016-06-20 14:30:00,36.18,36.33,36.17,36.32,38305.0,29.5592,29.6817,29.551,29.6736,38305.0
2016-06-20 15:00:00,36.31,36.32,36.13,36.13,24831.0,29.6654,29.6736,29.5183,29.5183,24831.0
2016-06-20 15:30:00,36.12,36.13,35.96,36.04,75229.0,29.5102,29.5183,29.3794,29.4448,75229.0
2016-06-21 09:30:00,36.09,36.45,35.73,35.88,32781.0,29.4857,29.7798,29.1915,29.3141,32781.0
2016-06-21 10:00:00,35.86,35.93,35.69,35.84,25748.0,29.2977,29.3549,29.1589,29.2814,25748.0
2016-06-21 10:30:00,35.84,35.98,35.72,35.89,47003.0,29.2814,29.3958,29.1834,29.3223,47003.0
2016-06-21 11:00:00,35.89,36.15,35.86,36.09,46979.0,29.3223,29.5347,29.2977,29.4857,46979.0
2016-06-21 11:30:00,36.06,36.06,35.76,35.89,24116.0,29.4611,29.4611,29.216,29.3223,24116.0
2016-06-21 12:00:00,35.88,36.03,35.83,36.02,17920.0,29.3141,29.4366,29.2732,29.4285,17920.0
2016-06-21 12:30:00,36.02,36.02,35.86,35.87,19042.0,29.4285,29.4285,29.2977,29.3059,19042.0
2016-06-21 13:00:00,35.86,35.93,35.85,35.88,12214.0,29.2977,29.3549,29.2896,29.3141,12214.0
2016-06-21 13:30:00,35.89,35.91,35.82,35.88,34043.0,29.3223,29.3386,29.2651,29.3141,34043.0
2016-06-21 14:00:00,35.88,36.02,35.84,36.01,24163.0,29.3141,29.4285,29.2814,29.4203,24163.0
2016-06-21 14:30:00,36.03,36.11,36.0,36.03,30898.0,29.4366,29.502,29.4121,29.4366,30898.0
2016-06-21 15:00:00,36.03,36.04,35.94,36.01,35068.0,29.4366,29.4448,29.3631,29.4203,35068.0
2016-06-21 15:30:00,36.02,36.04,35.95,35.97,115500.0,29.4285,29.4448,29.3713,29.3876,115500.0
2016-06-22 09:30:00,36.1,36.29,35.82,36.09,35149.0,29.4938,29.6491,29.2651,29.4857,35149.0
2016-06-22 10:00:00,36.06,36.25,36.06,36.22,58374.0,29.4611,29.6164,29.4611,29.5919,58374.0
2016-06-22 10:30:00,36.22,36.5,36.21,36.43,47670.0,29.5919,29.8206,29.5837,29.7634,47670.0
2016-06-22 11:00:00,36.46,36.47,36.35,36.42,38432.0,29.7879,29.7961,29.6981,29.7553,38432.0
2016-06-22 11:30:00,36.39,36.44,36.25,36.44,21351.0,29.7308,29.7716,29.6164,29.7716,21351.0
2016-06-22 12:00:00,36.44,36.44,36.25,36.27,16151.0,29.7716,29.7716,29.6164,29.6327,16151.0
2016-06-22 12:30:00,36.26,36.31,36.17,36.22,38964.0,29.6245,29.6654,29.551,29.5919,38964.0
2016-06-22 13:00:00,36.21,36.22,36.0,36.08,32009.0,29.5837,29.5919,29.4121,29.4775,32009.0
2016-06-22 13:30:00,36.08,36.12,36.04,36.11,26913.0,29.4775,29.5102,29.4448,29.502,26913.0
2016-06-22 14:00:00,36.11,36.11,35.89,35.92,49164.0,29.502,29.502,29.3223,29.3468,49164.0
2016-06-22 14:30:00,35.91,35.97,35.87,35.93,48714.0,29.3386,29.3876,29.3059,29.3549,48714.0
2016-06-22 15:00:00,35.93,35.99,35.85,35.85,59779.0,29.3549,29.404,29.2896,29.2896,59779.0
2016-06-22 15:30:00,35.85,35.93,35.78,35.78,158549.0,29.2896,29.3549,29.2324,29.2324,158549.0
2016-06-23 09:30:00,36.49,36.93,36.01,36.75,47838.0,29.8125,30.1719,29.4203,30.0249,47838.0
2016-06-23 10:00:00,36.76,36.93,36.71,36.81,85037.0,30.033,30.1719,29.9922,30.0739,85037.0
2016-06-23 10:30:00,36.8,36.85,36.71,36.82,54057.0,30.0657,30.1066,29.9922,30.0821,54057.0
2016-06-23 11:00:00,36.82,36.99,36.75,36.98,112178.0,30.0821,30.221,30.0249,30.2128,112178.0
2016-06-23 11:30:00,36.99,37.18,36.96,37.14,107072.0,30.221,30.3762,30.1965,30.3435,107072.0
2016-06-23 12:00:00,37.15,37.18,37.06,37.09,45646.0,30.3517,30.3762,30.2782,30.3027,45646.0
2016-06-23 12:30:00,37.08,37.1,36.98,37.01,28054.0,30.2945,30.3108,30.2128,30.2373,28054.0
2016-06-23 13:00:00,37.02,37.05,36.94,37.01,37524.0,30.2455,30.27,30.1801,30.2373,37524.0
2016-06-23 13:30:00,37.01,37.02,36.88,36.97,52019.0,30.2373,30.2455,30.1311,30.2046,52019.0
2016-06-23 14:00:00,36.97,37.02,36.93,37.0,31639.0,30.2046,30.2455,30.1719,30.2291,31639.0
2016-06-23 14:30:00,37.0,37.08,36.96,37.04,35115.0,30.2291,30.2945,30.1965,30.2618,35115.0
2016-06-23 15:00:00,37.04,37.1,36.97,37.1,49261.0,30.2618,30.3108,30.2046,30.3108,49261.0
2016-06-23 15:30:00,37.09,37.34,37.07,37.34,115452.0,30.3027,30.5069,30.2863,30.5069,115452.0
2016-06-24 09:30:00,34.6,35.23,34.29,35.0,68626.0,28.2683,28.783,28.0151,28.5951,68626.0
2016-06-24 10:00:00,35.0,35.13,34.76,34.91,98930.0,28.5951,28.7013,28.399,28.5216,98930.0
2016-06-24 10:30:00,34.91,35.0,34.7,34.72,85954.0,28.5216,28.5951,28.35,28.3664,85954.0
2016-06-24 11:00:00,34.74,34.74,34.55,34.61,61732.0,28.3827,28.3827,28.2275,28.2765,61732.0
2016-06-24 11:30:00,34.62,34.75,34.46,34.55,70396.0,28.2847,28.3909,28.1539,28.2275,70396.0
2016-06-24 12:00:00,34.58,34.58,34.34,34.48,46505.0,28.252,28.252,28.0559,28.1703,46505.0
2016-06-24 12:30:00,34.48,34.49,34.21,34.25,41018.0,28.1703,28.1785,27.9497,27.9824,41018.0
2016-06-24 13:00:00,34.24,34.25,34.09,34.18,46853.0,27.9742,27.9824,27.8517,27.9252,46853.0
2016-06-24 13:30:00,34.19,34.29,34.12,34.24,56109.0,27.9334,28.0151,27.8762,27.9742,56109.0
2016-06-24 14:00:00,34.23,34.27,34.09,34.12,100814.0,27.966,27.9987,27.8517,27.8762,100814.0
2016-06-24 14:30:00,34.13,34.13,33.94,34.03,131551.0,27.8843,27.8843,27.7291,27.8026,131551.0
2016-06-24 15:00:00,34.02,34.04,33.8,33.84,182850.0,27.7945,27.8108,27.6147,27.6474,182850.0
2016-06-24 15:30:00,33.84,34.04,33.74,33.86,504467.0,27.6474,27.8108,27.5657,27.6637,504467.0
2016-06-27 09:30:00,33.12,33.24,32.29,32.29,136000.0,27.0592,27.1572,26.381,26.381,136000.0
2016-06-27 10:00:00,32.31,32.5,31.92,31.97,120758.0,26.3974,26.5526,26.0788,26.1196,120758.0
2016-06-27 10:30:00,31.99,32.1,31.63,31.66,109141.0,26.1359,26.2258,25.8418,25.8663,109141.0
2016-06-27 11:00:00,31.69,31.79,31.59,31.75,102995.0,25.8908,25.9725,25.8091,25.9399,102995.0
2016-06-27 11:30:00,31.79,31.86,31.69,31.75,79547.0,25.9725,26.0297,25.8908,25.9399,79547.0
2016-06-27 12:00:00,31.75,31.81,31.7,31.79,89650.0,25.9399,25.9889,25.899,25.9725,89650.0
2016-06-27 12:30:00,31.8,31.8,31.67,31.71,70843.0,25.9807,25.9807,25.8745,25.9072,70843.0
2016-06-27 13:00:00,31.72,31.92,31.7,31.89,54344.0,25.9154,26.0788,25.899,26.0542,54344.0
2016-06-27 13:30:00,31.89,31.9,31.7,31.74,71918.0,26.0542,26.0624,25.899,25.9317,71918.0
2016-06-27 14:00:00,31.73,31.73,31.61,31.71,52790.0,25.9235,25.9235,25.8255,25.9072,52790.0
2016-06-27 14:30:00,31.72,31.73,31.48,31.5,70725.0,25.9154,25.9235,25.7193,25.7356,70725.0
2016-06-27 15:00:00,31.51,31.54,31.35,31.36,88582.0,25.7438,25.7683,25.6131,25.6212,88582.0
2016-06-27 15:30:00,31.36,31.67,31.34,31.57,216667.0,25.6212,25.8745,25.6049,25.7928,216667.0
2016-06-28 09:30:00,32.19,32.48,31.94,32.43,175392.0,26.2993,26.5363,26.0951,26.4954,175392.0
2016-06-28 10:00:00,32.46,32.55,32.24,32.29,122931.0,26.5199,26.5935,26.3402,26.381,122931.0
2016-06-28 10:30:00,32.3,32.42,32.21,32.31,117581.0,26.3892,26.4873,26.3157,26.3974,117581.0
2016-06-28 11:00:00,32.31,32.31,32.15,32.21,111492.0,26.3974,26.3974,26.2667,26.3157,111492.0
2016-06-28 11:30:00,32.21,32.4,32.15,32.32,77339.0,26.3157,26.4709,26.2667,26.4056,77339.0
2016-06-28 12:00:00,32.33,32.35,32.09,32.1,63109.0,26.4137,26.4301,26.2176,26.2258,63109.0
2016-06-28 12:30:00,32.11,32.24,32.1,32.19,51398.0,26.234,26.3402,26.2258,26.2993,51398.0
2016-06-28 13:00:00,32.19,32.26,32.09,32.21,56321.0,26.2993,26.3565,26.2176,26.3157,56321.0
2016-06-28 13:30:00,32.23,32.31,32.2,32.26,130058.0,26.332,26.3974,26.3075,26.3565,130058.0
2016-06-28 14:00:00,32.26,32.34,32.23,32.32,93491.0,26.3565,26.4219,26.332,26.4056,93491.0
2016-06-28 14:30:00,32.33,32.76,32.32,32.69,124651.0,26.4137,26.765,26.4056,26.7078,124651.0
2016-06-28 15:00:00,32.7,32.85,32.55,32.62,75650.0,26.716,26.8386,26.5935,26.6507,75650.0
2016-06-28 15:30:00,32.63,32.69,32.54,32.68,160681.0,26.6588,26.7078,26.5853,26.6997,160681.0
2016-06-29 09:30:00,33.14,33.36,32.87,32.93,92086.0,27.0755,27.2552,26.8549,26.9039,92086.0
2016-06-29 10:00:00,32.91,32.96,32.78,32.8,80546.0,26.8876,26.9284,26.7814,26.7977,80546.0
2016-06-29 10:30:00,32.8,33.07,32.78,32.96,175554.0,26.7977,27.0183,26.7814,26.9284,175554.0
2016-06-29 11:00:00,32.97,33.11,32.96,33.07,130274.0,26.9366,27.051,26.9284,27.0183,130274.0
2016-06-29 11:30:00,33.07,33.27,33.04,33.24,93169.0,27.0183,27.1817,26.9938,27.1572,93169.0
2016-06-29 12:00:00,33.23,33.31,33.19,33.24,114547.0,27.149,27.2144,27.1163,27.1572,114547.0
2016-06-29 12:30:00,33.22,33.24,33.07,33.13,28724.0,27.1409,27.1572,27.0183,27.0673,28724.0
2016-06-29 13:00:00,33.14,33.21,33.08,33.12,35826.0,27.0755,27.1327,27.0265,27.0592,35826.0
2016-06-29 13:30:00,33.13,33.22,33.13,33.22,85063.0,27.0673,27.1409,27.0673,27.1409,85063.0
2016-06-29 14:00:00,33.22,33.43,33.2,33.43,49538.0,27.1409,27.3124,27.1245,27.3124,49538.0
2016-06-29 14:30:00,33.44,33.46,33.23,33.36,67665.0,27.3206,27.3369,27.149,27.2552,67665.0
2016-06-29 15:00:00,33.37,33.43,33.34,33.41,55365.0,27.2634,27.3124,27.2389,27.2961,55365.0
2016-06-29 15:30:00,33.4,33.52,33.39,33.48,203230.0,27.2879,27.386,27.2797,27.3533,203230.0
2016-06-30 09:30:00,33.69,33.97,33.25,33.58,47424.0,27.5248,27.7536,27.1654,27.435,47424.0
2016-06-30 10:00:00,33.63,33.81,33.52,33.67,78454.0,27.4758,27.6229,27.386,27.5085,78454.0
2016-06-30 10:30:00,33.69,33.9,33.61,33.89,53201.0,27.5248,27.6964,27.4595,27.6882,53201.0
2016-06-30 11:00:00,33.88,34.05,33.81,33.89,49465.0,27.6801,27.819,27.6229,27.6882,49465.0
2016-06-30 11:30:00,33.9,33.96,33.83,33.84,40528.0,27.6964,27.7454,27.6392,27.6474,40528.0
2016-06-30 12:00:00,33.84,33.95,33.77,33.9,69734.0,27.6474,27.7373,27.5902,27.6964,69734.0
2016-06-30 12:30:00,33.9,34.08,33.89,34.03,49139.0,27.6964,27.8435,27.6882,27.8026,49139.0
2016-06-30 13:00:00,34.03,34.05,33.85,33.89,39011.0,27.8026,27.819,27.6556,27.6882,39011.0
2016-06-30 13:30:00,33.9,33.95,33.87,33.9,72127.0,27.6964,27.7373,27.6719,27.6964,72127.0
2016-06-30 14:00:00,33.9,33.95,33.82,33.84,77763.0,27.6964,27.7373,27.6311,27.6474,77763.0
2016-06-30 14:30:00,33.85,33.91,33.81,33.88,62786.0,27.6556,27.7046,27.6229,27.6801,62786.0
2016-06-30 15:00:00,33.9,33.98,33.84,33.97,81029.0,27.6964,27.7618,27.6474,27.7536,81029.0
2016-06-30 15:30:00,33.98,34.18,33.93,34.18,199543.0,27.7618,27.9252,27.7209,27.9252,199543.0
2016-07-01 09:30:00,33.84,34.17,33.67,33.9,36123.0,27.6474,27.917,27.5085,27.6964,36123.0
2016-07-01 10:00:00,33.89,33.98,33.84,33.92,53288.0,27.6882,27.7618,27.6474,27.7128,53288.0
2016-07-01 10:30:00,33.92,34.19,33.85,34.15,69198.0,27.7128,27.9334,27.6556,27.9007,69198.0
2016-07-01 11:00:00,34.14,34.18,33.63,33.64,59180.0,27.8925,27.9252,27.4758,27.484,59180.0
2016-07-01 11:30:00,33.64,33.67,33.55,33.55,70653.0,27.484,27.5085,27.4105,27.4105,70653.0
2016-07-01 12:00:00,33.54,33.58,33.37,33.4,50399.0,27.4023,27.435,27.2634,27.2879,50399.0
2016-07-01 12:30:00,33.39,33.41,33.26,33.35,29530.0,27.2797,27.2961,27.1735,27.2471,29530.0
2016-07-01 13:00:00,33.36,33.42,33.31,33.39,18735.0,27.2552,27.3043,27.2144,27.2797,18735.0
2016-07-01 13:30:00,33.37,33.49,33.37,33.48,26765.0,27.2634,27.3614,27.2634,27.3533,26765.0
2016-07-01 14:00:00,33.48,33.55,33.46,33.55,21532.0,27.3533,27.4105,27.3369,27.4105,21532.0
2016-07-01 14:30:00,33.54,33.54,33.34,33.39,42418.0,27.4023,27.4023,27.2389,27.2797,42418.0
2016-07-01 15:00:00,33.39,33.53,33.39,33.52,51887.0,27.2797,27.3941,27.2797,27.386,51887.0
2016-07-01 15:30:00,33.53,33.62,33.52,33.58,119719.0,27.3941,27.4677,27.386,27.435,119719.0
2016-07-05 09:30:00,33.13,33.17,32.52,32.54,35111.0,27.0673,27.1,26.569,26.5853,35111.0
2016-07-05 10:00:00,32.52,32.57,32.16,32.29,38941.0,26.569,26.6098,26.2748,26.381,38941.0
2016-07-05 10:30:00,32.28,32.48,32.23,32.23,28307.0,26.3729,26.5363,26.332,26.332,28307.0
2016-07-05 11:00:00,32.23,32.37,32.12,32.3,26940.0,26.332,26.4464,26.2422,26.3892,26940.0
2016-07-05 11:30:00,32.31,32.32,32.18,32.22,20341.0,26.3974,26.4056,26.2912,26.3239,20341.0
2016-07-05 12:00:00,32.23,32.3,32.19,32.3,26078.0,26.332,26.3892,26.2993,26.3892,26078.0
2016-07-05 12:30:00,32.29,32.31,32.18,32.2,25350.0,26.381,26.3974,26.2912,26.3075,25350.0
2016-07-05 13:00:00,32.21,32.21,32.01,32.02,28757.0,26.3157,26.3157,26.1523,26.1605,28757.0
2016-07-05 13:30:00,32.02,32.18,32.0,32.18,39215.0,26.1605,26.2912,26.1441,26.2912,39215.0
2016-07-05 14:00:00,32.18,32.31,32.17,32.22,28065.0,26.2912,26.3974,26.283,26.3239,28065.0
2016-07-05 14:30:00,32.22,32.24,32.09,32.16,41562.0,26.3239,26.3402,26.2176,26.2748,41562.0
2016-07-05 15:00:00,32.16,32.23,32.12,32.23,55899.0,26.2748,26.332,26.2422,26.332,55899.0
2016-07-05 15:30:00,32.23,32.37,32.2,32.2,225624.0,26.332,26.4464,26.3075,26.3075,225624.0
2016-07-06 09:30:00,31.85,32.0,31.34,31.69,63971.0,26.0216,26.1441,25.6049,25.8908,63971.0
2016-07-06 10:00:00,31.69,31.99,31.51,31.54,176674.0,25.8908,26.1359,25.7438,25.7683,176674.0
2016-07-06 10:30:00,31.53,31.98,31.51,31.92,115305.0,25.7601,26.1278,25.7438,26.0788,115305.0
2016-07-06 11:00:00,31.91,32.25,31.91,32.14,131784.0,26.0706,26.3484,26.0706,26.2585,131784.0
2016-07-06 11:30:00,32.12,32.16,31.99,32.12,53805.0,26.2422,26.2748,26.1359,26.2422,53805.0
2016-07-06 12:00:00,32.12,32.28,32.1,32.26,49437.0,26.2422,26.3729,26.2258,26.3565,49437.0
2016-07-06 12:30:00,32.25,32.32,32.2,32.29,29802.0,26.3484,26.4056,26.3075,26.381,29802.0
2016-07-06 13:00:00,32.31,32.42,32.3,32.37,69165.0,26.3974,26.4873,26.3892,26.4464,69165.0
2016-07-06 13:30:00,32.36,32.41,32.17,32.22,116277.0,26.4382,26.4791,26.283,26.3239,116277.0
2016-07-06 14:00:00,32.23,32.27,32.1,32.14,103878.0,26.332,26.3647,26.2258,26.2585,103878.0
2016-07-06 14:30:00,32.13,32.28,32.12,32.25,78698.0,26.2503,26.3729,26.2422,26.3484,78698.0
2016-07-06 15:00:00,32.26,32.27,32.15,32.16,75386.0,26.3565,26.3647,26.2667,26.2748,75386.0
2016-07-06 15:30:00,32.15,32.28,32.12,32.19,214695.0,26.2667,26.3729,26.2422,26.2993,214695.0
2016-07-07 09:30:00,32.17,33.1,32.16,33.1,312762.0,26.283,27.0428,26.2748,27.0428,312762.0
2016-07-07 10:00:00,33.09,33.24,33.03,33.19,174239.0,27.0346,27.1572,26.9856,27.1163,174239.0
2016-07-07 10:30:00,33.2,33.27,32.95,32.98,56072.0,27.1245,27.1817,26.9203,26.9448,56072.0
2016-07-07 11:00:00,32.95,33.05,32.82,32.96,93479.0,26.9203,27.002,26.8141,26.9284,93479.0
2016-07-07 11:30:00,32.97,32.99,32.67,32.87,106380.0,26.9366,26.9529,26.6915,26.8549,106380.0
2016-07-07 12:00:00,32.84,32.97,32.81,32.92,115018.0,26.8304,26.9366,26.8059,26.8958,115018.0
2016-07-07 12:30:00,32.92,32.99,32.74,32.76,41151.0,26.8958,26.9529,26.7487,26.765,41151.0
2016-07-07 13:00:00,32.75,32.93,32.72,32.89,36229.0,26.7569,26.9039,26.7324,26.8712,36229.0
2016-07-07 13:30:00,32.89,32.98,32.87,32.93,65613.0,26.8712,26.9448,26.8549,26.9039,65613.0
2016-07-07 14:00:00,32.93,32.97,32.76,32.84,44953.0,26.9039,26.9366,26.765,26.8304,44953.0
2016-07-07 14:30:00,32.85,32.86,32.77,32.8,36392.0,26.8386,26.8467,26.7732,26.7977,36392.0
2016-07-07 15:00:00,32.81,33.02,32.8,32.95,65961.0,26.8059,26.9775,26.7977,26.9203,65961.0
2016-07-07 15:30:00,32.95,33.13,32.94,33.11,330613.0,26.9203,27.0673,26.9121,27.051,330613.0
2016-07-08 09:30:00,33.74,34.13,33.74,34.08,133269.0,27.5657,27.8843,27.5657,27.8435,133269.0
2016-07-08 10:00:00,34.08,34.16,33.64,33.85,107873.0,27.8435,27.9088,27.484,27.6556,107873.0
2016-07-08 10:30:00,33.86,33.93,33.8,33.92,78472.0,27.6637,27.7209,27.6147,27.7128,78472.0
2016-07-08 11:00:00,33.92,34.06,33.89,34.01,143795.0,27.7128,27.8271,27.6882,27.7863,143795.0
2016-07-08 11:30:00,34.01,34.07,33.92,33.97,74895.0,27.7863,27.8353,27.7128,27.7536,74895.0
2016-07-08 12:00:00,33.95,34.02,33.9,33.95,32477.0,27.7373,27.7945,27.6964,27.7373,32477.0
2016-07-08 12:30:00,33.96,34.0,33.9,33.94,18565.0,27.7454,27.7781,27.6964,27.7291,18565.0
2016-07-08 13:00:00,33.95,33.97,33.86,33.87,25340.0,27.7373,27.7536,27.6637,27.6719,25340.0
2016-07-08 13:30:00,33.87,33.93,33.85,33.85,35422.0,27.6719,27.7209,27.6556,27.6556,35422.0
2016-07-08 14:00:00,33.86,33.91,33.82,33.88,94134.0,27.6637,27.7046,27.6311,27.6801,94134.0
2016-07-08 14:30:00,33.88,33.96,33.71,33.71,84848.0,27.6801,27.7454,27.5412,27.5412,84848.0
2016-07-08 15:00:00,33.72,33.73,33.53,33.55,66717.0,27.5494,27.5575,27.3941,27.4105,66717.0
2016-07-08 15:30:00,33.55,33.61,33.51,33.53,178114.0,27.4105,27.4595,27.3778,27.3941,178114.0
2016-07-11 09:30:00,34.0,34.18,33.85,33.95,103473.0,27.7781,27.9252,27.6556,27.7373,103473.0
2016-07-11 10:00:00,33.95,34.12,33.87,33.89,68526.0,27.7373,27.8762,27.6719,27.6882,68526.0
2016-07-11 10:30:00,33.87,34.03,33.87,34.01,41345.0,27.6719,27.8026,27.6719,27.7863,41345.0
2016-07-11 11:00:00,34.03,34.07,33.92,33.96,52349.0,27.8026,27.8353,27.7128,27.7454,52349.0
2016-07-11 11:30:00,33.97,34.05,33.94,33.98,40269.0,27.7536,27.819,27.7291,27.7618,40269.0
2016-07-11 12:00:00,33.97,34.04,33.94,34.04,40988.0,27.7536,27.8108,27.7291,27.8108,40988.0
2016-07-11 12:30:00,34.04,34.1,34.02,34.08,13321.0,27.8108,27.8598,27.7945,27.8435,13321.0
2016-07-11 13:00:00,34.08,34.21,34.08,34.15,112420.0,27.8435,27.9497,27.8435,27.9007,112420.0
2016-07-11 13:30:00,34.15,34.15,34.07,34.07,18794.0,27.9007,27.9007,27.8353,27.8353,18794.0
2016-07-11 14:00:00,34.08,34.16,34.06,34.13,16361.0,27.8435,27.9088,27.8271,27.8843,16361.0
2016-07-11 14:30:00,34.14,34.22,34.14,34.18,24200.0,27.8925,27.9579,27.8925,27.9252,24200.0
2016-07-11 15:00:00,34.19,34.28,34.18,34.24,76881.0,27.9334,28.0069,27.9252,27.9742,76881.0
2016-07-11 15:30:00,34.23,34.26,34.19,34.2,177897.0,27.966,27.9905,27.9334,27.9415,177897.0
2016-07-12 09:30:00,34.75,35.23,34.47,35.11,76697.0,28.3909,28.783,28.1621,28.685,76697.0
2016-07-12 10:00:00,35.12,35.15,34.86,34.91,68685.0,28.6932,28.7177,28.4807,28.5216,68685.0
2016-07-12 10:30:00,34.93,35.08,34.93,34.99,62164.0,28.5379,28.6605,28.5379,28.587,62164.0
2016-07-12 11:00:00,34.99,35.13,34.99,35.08,39622.0,28.587,28.7013,28.587,28.6605,39622.0
2016-07-12 11:30:00,35.09,35.19,35.08,35.14,38691.0,28.6687,28.7504,28.6605,28.7095,38691.0
2016-07-12 12:00:00,35.13,35.2,35.1,35.11,44543.0,28.7013,28.7585,28.6768,28.685,44543.0
2016-07-12 12:30:00,35.12,35.15,35.01,35.04,28328.0,28.6932,28.7177,28.6033,28.6278,28328.0
2016-07-12 13:00:00,35.04,35.12,35.01,35.11,26843.0,28.6278,28.6932,28.6033,28.685,26843.0
2016-07-12 13:30:00,35.11,35.19,35.11,35.11,21266.0,28.685,28.7504,28.685,28.685,21266.0
2016-07-12 14:00:00,35.12,35.19,35.12,35.18,27814.0,28.6932,28.7504,28.6932,28.7422,27814.0
2016-07-12 14:30:00,35.18,35.24,35.15,35.19,41904.0,28.7422,28.7912,28.7177,28.7504,41904.0
2016-07-12 15:00:00,35.18,35.19,35.09,35.16,77781.0,28.7422,28.7504,28.6687,28.7258,77781.0
2016-07-12 15:30:00,35.15,35.23,35.15,35.15,130104.0,28.7177,28.783,28.7177,28.7177,130104.0
2016-07-13 09:30:00,34.95,35.25,34.8,34.98,37352.0,28.5543,28.7994,28.4317,28.5788,37352.0
2016-07-13 10:00:00,34.98,35.13,34.95,34.97,60142.0,28.5788,28.7013,28.5543,28.5706,60142.0
2016-07-13 10:30:00,34.98,35.08,34.94,35.02,58109.0,28.5788,28.6605,28.5461,28.6115,58109.0
2016-07-13 11:00:00,35.02,35.07,34.85,34.87,129960.0,28.6115,28.6523,28.4726,28.4889,129960.0
2016-07-13 11:30:00,34.87,34.89,34.72,34.87,104049.0,28.4889,28.5053,28.3664,28.4889,104049.0
2016-07-13 12:00:00,34.88,35.0,34.88,34.93,33208.0,28.4971,28.5951,28.4971,28.5379,33208.0
2016-07-13 12:30:00,34.93,35.01,34.91,35.0,36706.0,28.5379,28.6033,28.5216,28.5951,36706.0
2016-07-13 13:00:00,35.0,35.06,34.97,34.98,43637.0,28.5951,28.6441,28.5706,28.5788,43637.0
2016-07-13 13:30:00,35.0,35.1,34.98,35.05,28567.0,28.5951,28.6768,28.5788,28.636,28567.0
2016-07-13 14:00:00,35.04,35.12,35.01,35.06,40471.0,28.6278,28.6932,28.6033,28.6441,40471.0
2016-07-13 14:30:00,35.07,35.08,35.02,35.03,32217.0,28.6523,28.6605,28.6115,28.6196,32217.0
2016-07-13 15:00:00,35.03,35.08,34.95,34.95,29449.0,28.6196,28.6605,28.5543,28.5543,29449.0
2016-07-13 15:30:00,34.96,35.06,34.95,35.02,79535.0,28.5624,28.6441,28.5543,28.6115,79535.0
2016-07-14 09:30:00,35.88,36.16,35.6,35.79,84310.0,29.3141,29.5428,29.0853,29.2406,84310.0
2016-07-14 10:00:00,35.8,35.93,35.72,35.72,44413.0,29.2487,29.3549,29.1834,29.1834,44413.0
2016-07-14 10:30:00,35.76,35.87,35.73,35.82,51549.0,29.216,29.3059,29.1915,29.2651,51549.0
2016-07-14 11:00:00,35.82,35.93,35.79,35.86,21358.0,29.2651,29.3549,29.2406,29.2977,21358.0
2016-07-14 11:30:00,35.84,35.87,35.8,35.84,30902.0,29.2814,29.3059,29.2487,29.2814,30902.0
2016-07-14 12:00:00,35.85,35.9,35.82,35.84,27516.0,29.2896,29.3304,29.2651,29.2814,27516.0
2016-07-14 12:30:00,35.84,35.88,35.79,35.85,31639.0,29.2814,29.3141,29.2406,29.2896,31639.0
2016-07-14 13:00:00,35.85,35.85,35.7,35.72,52084.0,29.2896,29.2896,29.167,29.1834,52084.0
2016-07-14 13:30:00,35.72,35.75,35.68,35.7,13791.0,29.1834,29.2079,29.1507,29.167,13791.0
2016-07-14 14:00:00,35.7,35.77,35.7,35.77,24611.0,29.167,29.2242,29.167,29.2242,24611.0
2016-07-14 14:30:00,35.76,35.77,35.71,35.74,34283.0,29.216,29.2242,29.1752,29.1997,34283.0
2016-07-14 15:00:00,35.74,35.79,35.72,35.76,32201.0,29.1997,29.2406,29.1834,29.216,32201.0
2016-07-14 15:30:00,35.76,35.77,35.64,35.64,108750.0,29.216,29.2242,29.118,29.118,108750.0
2016-07-15 09:30:00,36.02,36.02,35.55,35.86,42034.0,29.4285,29.4285,29.0445,29.2977,42034.0
2016-07-15 10:00:00,35.85,35.96,35.73,35.92,78021.0,29.2896,29.3794,29.1915,29.3468,78021.0
2016-07-15 10:30:00,35.91,36.08,35.83,35.98,42423.0,29.3386,29.4775,29.2732,29.3958,42423.0
2016-07-15 11:00:00,35.97,35.97,35.83,35.85,46601.0,29.3876,29.3876,29.2732,29.2896,46601.0
2016-07-15 11:30:00,35.85,35.94,35.84,35.88,40895.0,29.2896,29.3631,29.2814,29.3141,40895.0
2016-07-15 12:00:00,35.87,35.96,35.87,35.92,24665.0,29.3059,29.3794,29.3059,29.3468,24665.0
2016-07-15 12:30:00,35.93,35.93,35.8,35.83,43421.0,29.3549,29.3549,29.2487,29.2732,43421.0
2016-07-15 13:00:00,35.83,35.9,35.83,35.87,22167.0,29.2732,29.3304,29.2732,29.3059,22167.0
2016-07-15 13:30:00,35.86,36.01,35.85,36.01,29548.0,29.2977,29.4203,29.2896,29.4203,29548.0
2016-07-15 14:00:00,36.01,36.01,35.88,35.9,20095.0,29.4203,29.4203,29.3141,29.3304,20095.0
2016-07-15 14:30:00,35.91,35.95,35.9,35.93,40667.0,29.3386,29.3713,29.3304,29.3549,40667.0
2016-07-15 15:00:00,35.93,35.95,35.87,35.94,38522.0,29.3549,29.3713,29.3059,29.3631,38522.0
2016-07-15 15:30:00,35.94,35.98,35.9,35.9,128516.0,29.3631,29.3958,29.3304,29.3304,128516.0
2016-07-18 09:30:00,35.79,35.92,35.78,35.89,64451.0,29.2406,29.3468,29.2324,29.3223,64451.0
2016-07-18 10:00:00,35.86,36.11,35.86,36.08,39325.0,29.2977,29.502,29.2977,29.4775,39325.0
2016-07-18 10:30:00,36.1,36.14,35.98,36.0,58865.0,29.4938,29.5265,29.3958,29.4121,58865.0
2016-07-18 11:00:00,36.01,36.06,35.98,36.0,33101.0,29.4203,29.4611,29.3958,29.4121,33101.0
2016-07-18 11:30:00,36.0,36.06,35.97,35.99,27022.0,29.4121,29.4611,29.3876,29.404,27022.0
2016-07-18 12:00:00,35.99,36.06,35.99,36.02,39976.0,29.404,29.4611,29.404,29.4285,39976.0
2016-07-18 12:30:00,36.02,36.06,36.0,36.04,32834.0,29.4285,29.4611,29.4121,29.4448,32834.0
2016-07-18 13:00:00,36.04,36.06,35.99,36.0,28481.0,29.4448,29.4611,29.404,29.4121,28481.0
2016-07-18 13:30:00,35.99,36.06,35.98,36.05,28776.0,29.404,29.4611,29.3958,29.453,28776.0
2016-07-18 14:00:00,36.05,36.07,36.0,36.01,24083.0,29.453,29.4693,29.4121,29.4203,24083.0
2016-07-18 14:30:00,36.01,36.04,35.99,36.03,33040.0,29.4203,29.4448,29.404,29.4366,33040.0
2016-07-18 15:00:00,36.04,36.09,36.02,36.05,36098.0,29.4448,29.4857,29.4285,29.453,36098.0
2016-07-18 15:30:00,36.06,36.07,36.01,36.02,185650.0,29.4611,29.4693,29.4203,29.4285,185650.0
2016-07-19 09:30:00,35.73,35.98,34.77,35.97,66383.0,29.1915,29.3958,28.4072,29.3876,66383.0
2016-07-19 10:00:00,35.97,36.19,35.9,36.11,69704.0,29.3876,29.5674,29.3304,29.502,69704.0
2016-07-19 10:30:00,36.1,36.14,35.97,36.01,50049.0,29.4938,29.5265,29.3876,29.4203,50049.0
2016-07-19 11:00:00,36.0,36.17,35.99,36.03,83634.0,29.4121,29.551,29.404,29.4366,83634.0
2016-07-19 11:30:00,36.04,36.05,35.91,35.94,46920.0,29.4448,29.453,29.3386,29.3631,46920.0
2016-07-19 12:00:00,35.94,35.95,35.86,35.89,34395.0,29.3631,29.3713,29.2977,29.3223,34395.0
2016-07-19 12:30:00,35.88,35.94,35.86,35.91,43648.0,29.3141,29.3631,29.2977,29.3386,43648.0
2016-07-19 13:00:00,35.9,35.9,35.8,35.8,40479.0,29.3304,29.3304,29.2487,29.2487,40479.0
2016-07-19 13:30:00,35.79,35.82,35.76,35.77,28544.0,29.2406,29.2651,29.216,29.2242,28544.0
2016-07-19 14:00:00,35.77,35.84,35.75,35.78,56812.0,29.2242,29.2814,29.2079,29.2324,56812.0
2016-07-19 14:30:00,35.77,35.81,35.75,35.8,39657.0,29.2242,29.2569,29.2079,29.2487,39657.0
2016-07-19 15:00:00,35.81,35.85,35.79,35.84,35875.0,29.2569,29.2896,29.2406,29.2814,35875.0
2016-07-19 15:30:00,35.84,35.87,35.8,35.86,128401.0,29.2814,29.3059,29.2487,29.2977,128401.0
2016-07-20 09:30:00,36.09,36.13,35.59,35.7,45893.0,29.4857,29.5183,29.0772,29.167,45893.0
2016-07-20 10:00:00,35.7,35.89,35.64,35.82,79916.0,29.167,29.3223,29.118,29.2651,79916.0
2016-07-20 10:30:00,35.82,36.1,35.82,36.0,65408.0,29.2651,29.4938,29.2651,29.4121,65408.0
2016-07-20 11:00:00,36.0,36.07,35.88,35.95,112160.0,29.4121,29.4693,29.3141,29.3713,112160.0
2016-07-20 11:30:00,35.97,35.98,35.88,35.9,21810.0,29.3876,29.3958,29.3141,29.3304,21810.0
2016-07-20 12:00:00,35.9,35.98,35.9,35.96,19393.0,29.3304,29.3958,29.3304,29.3794,19393.0
2016-07-20 12:30:00,35.96,35.98,35.92,35.98,15527.0,29.3794,29.3958,29.3468,29.3958,15527.0
2016-07-20 13:00:00,35.97,36.03,35.96,36.03,24861.0,29.3876,29.4366,29.3794,29.4366,24861.0
2016-07-20 13:30:00,36.03,36.1,35.93,35.94,49398.0,29.4366,29.4938,29.3549,29.3631,49398.0
2016-07-20 14:00:00,35.95,36.02,35.94,35.98,81370.0,29.3713,29.4285,29.3631,29.3958,81370.0
2016-07-20 14:30:00,35.98,36.0,35.87,35.89,79629.0,29.3958,29.4121,29.3059,29.3223,79629.0
2016-07-20 15:00:00,35.88,35.89,35.76,35.79,168108.0,29.3141,29.3223,29.216,29.2406,168108.0
2016-07-20 15:30:00,35.79,35.92,35.77,35.9,212156.0,29.2406,29.3468,29.2242,29.3304,212156.0
2016-07-21 09:30:00,35.45,35.77,34.87,35.27,263118.0,28.9628,29.2242,28.4889,28.8157,263118.0
2016-07-21 10:00:00,35.26,35.29,34.67,34.68,140782.0,28.8075,28.8321,28.3255,28.3337,140782.0
2016-07-21 10:30:00,34.7,34.96,34.69,34.92,130936.0,28.35,28.5624,28.3419,28.5298,130936.0
2016-07-21 11:00:00,34.91,34.95,34.68,34.87,139782.0,28.5216,28.5543,28.3337,28.4889,139782.0
2016-07-21 11:30:00,34.89,34.9,34.45,34.67,169356.0,28.5053,28.5134,28.1458,28.3255,169356.0
2016-07-21 12:00:00,34.65,35.07,34.64,34.95,128564.0,28.3092,28.6523,28.301,28.5543,128564.0
2016-07-21 12:30:00,34.96,35.01,34.86,34.91,45525.0,28.5624,28.6033,28.4807,28.5216,45525.0
2016-07-21 13:00:00,34.91,35.05,34.91,35.01,51513.0,28.5216,28.636,28.5216,28.6033,51513.0
2016-07-21 13:30:00,35.03,35.04,34.79,34.86,82524.0,28.6196,28.6278,28.4236,28.4807,82524.0
2016-07-21 14:00:00,34.87,35.0,34.86,34.95,77472.0,28.4889,28.5951,28.4807,28.5543,77472.0
2016-07-21 14:30:00,34.95,34.97,34.85,34.94,73001.0,28.5543,28.5706,28.4726,28.5461,73001.0
2016-07-21 15:00:00,34.93,34.93,34.71,34.72,74205.0,28.5379,28.5379,28.3582,28.3664,74205.0
2016-07-21 15:30:00,34.73,34.73,34.4,34.41,347671.0,28.3745,28.3745,28.1049,28.1131,347671.0
2016-07-22 09:30:00,34.77,34.81,34.48,34.77,125831.0,28.4072,28.4399,28.1703,28.4072,125831.0
2016-07-22 10:00:00,34.79,34.9,34.69,34.74,88998.0,28.4236,28.5134,28.3419,28.3827,88998.0
2016-07-22 10:30:00,34.73,34.95,34.67,34.94,80894.0,28.3745,28.5543,28.3255,28.5461,80894.0
2016-07-22 11:00:00,34.95,34.95,34.86,34.93,53716.0,28.5543,28.5543,28.4807,28.5379,53716.0
2016-07-22 11:30:00,34.94,35.08,34.92,35.06,53163.0,28.5461,28.6605,28.5298,28.6441,53163.0
2016-07-22 12:00:00,35.07,35.23,35.06,35.23,35841.0,28.6523,28.783,28.6441,28.783,35841.0
2016-07-22 12:30:00,35.21,35.21,35.1,35.1,50286.0,28.7667,28.7667,28.6768,28.6768,50286.0
2016-07-22 13:00:00,35.1,35.13,35.05,35.09,27215.0,28.6768,28.7013,28.636,28.6687,27215.0
2016-07-22 13:30:00,35.08,35.1,35.01,35.01,21932.0,28.6605,28.6768,28.6033,28.6033,21932.0
2016-07-22 14:00:00,35.01,35.03,34.96,34.96,62370.0,28.6033,28.6196,28.5624,28.5624,62370.0
2016-07-22 14:30:00,34.96,35.04,34.95,35.04,42961.0,28.5624,28.6278,28.5543,28.6278,42961.0
2016-07-22 15:00:00,35.04,35.07,35.0,35.01,44207.0,28.6278,28.6523,28.5951,28.6033,44207.0
2016-07-22 15:30:00,35.01,35.06,34.99,35.01,149051.0,28.6033,28.6441,28.587,28.6033,149051.0
2016-07-25 09:30:00,34.88,34.96,34.74,34.88,60574.0,28.4971,28.5624,28.3827,28.4971,60574.0
2016-07-25 10:00:00,34.86,34.89,34.73,34.83,74790.0,28.4807,28.5053,28.3745,28.4562,74790.0
2016-07-25 10:30:00,34.83,35.02,34.81,34.88,138938.0,28.4562,28.6115,28.4399,28.4971,138938.0
2016-07-25 11:00:00,34.87,34.87,34.68,34.87,68802.0,28.4889,28.4889,28.3337,28.4889,68802.0
2016-07-25 11:30:00,34.87,34.93,34.67,34.67,128596.0,28.4889,28.5379,28.3255,28.3255,128596.0
2016-07-25 12:00:00,34.68,34.68,34.5,34.54,44360.0,28.3337,28.3337,28.1866,28.2193,44360.0
2016-07-25 12:30:00,34.53,34.63,34.5,34.62,31400.0,28.2111,28.2928,28.1866,28.2847,31400.0
2016-07-25 13:00:00,34.61,34.7,34.6,34.7,21832.0,28.2765,28.35,28.2683,28.35,21832.0
2016-07-25 13:30:00,34.69,34.7,34.63,34.65,24966.0,28.3419,28.35,28.2928,28.3092,24966.0
2016-07-25 14:00:00,34.65,34.66,34.6,34.61,33769.0,28.3092,28.3173,28.2683,28.2765,33769.0
2016-07-25 14:30:00,34.6,34.6,34.53,34.53,24946.0,28.2683,28.2683,28.2111,28.2111,24946.0
2016-07-25 15:00:00,34.54,34.56,34.43,34.55,88791.0,28.2193,28.2356,28.1294,28.2275,88791.0
2016-07-25 15:30:00,34.56,34.57,34.51,34.53,186330.0,28.2356,28.2438,28.1948,28.2111,186330.0
2016-07-26 09:30:00,34.4,34.66,34.35,34.53,48768.0,28.1049,28.3173,28.0641,28.2111,48768.0
2016-07-26 10:00:00,34.5,34.7,34.46,34.7,57337.0,28.1866,28.35,28.1539,28.35,57337.0
2016-07-26 10:30:00,34.7,34.77,34.54,34.54,43382.0,28.35,28.4072,28.2193,28.2193,43382.0
2016-07-26 11:00:00,34.53,34.62,34.5,34.59,30522.0,28.2111,28.2847,28.1866,28.2602,30522.0
2016-07-26 11:30:00,34.6,34.64,34.53,34.61,30300.0,28.2683,28.301,28.2111,28.2765,30300.0
2016-07-26 12:00:00,34.61,34.7,34.59,34.65,36722.0,28.2765,28.35,28.2602,28.3092,36722.0
2016-07-26 12:30:00,34.65,34.69,34.59,34.6,23200.0,28.3092,28.3419,28.2602,28.2683,23200.0
2016-07-26 13:00:00,34.61,34.67,34.52,34.53,27580.0,28.2765,28.3255,28.203,28.2111,27580.0
2016-07-26 13:30:00,34.53,34.55,34.5,34.5,19254.0,28.2111,28.2275,28.1866,28.1866,19254.0
2016-07-26 14:00:00,34.51,34.66,34.5,34.64,37815.0,28.1948,28.3173,28.1866,28.301,37815.0
2016-07-26 14:30:00,34.64,34.77,34.63,34.77,52266.0,28.301,28.4072,28.2928,28.4072,52266.0
2016-07-26 15:00:00,34.77,34.85,34.76,34.82,84104.0,28.4072,28.4726,28.399,28.4481,84104.0
2016-07-26 15:30:00,34.82,34.91,34.81,34.9,143728.0,28.4481,28.5216,28.4399,28.5134,143728.0
2016-07-27 09:30:00,34.97,35.27,34.97,35.27,21805.0,28.5706,28.8157,28.5706,28.8157,21805.0
2016-07-27 10:00:00,35.24,35.24,35.07,35.08,117727.0,28.7912,28.7912,28.6523,28.6605,117727.0
2016-07-27 10:30:00,35.07,35.08,34.66,34.72,43915.0,28.6523,28.6605,28.3173,28.3664,43915.0
2016-07-27 11:00:00,34.72,34.8,34.6,34.68,61345.0,28.3664,28.4317,28.2683,28.3337,61345.0
2016-07-27 11:30:00,34.67,34.67,34.5,34.54,47884.0,28.3255,28.3255,28.1866,28.2193,47884.0
2016-07-27 12:00:00,34.55,34.6,34.47,34.6,40863.0,28.2275,28.2683,28.1621,28.2683,40863.0
2016-07-27 12:30:00,34.59,34.68,34.59,34.68,41659.0,28.2602,28.3337,28.2602,28.3337,41659.0
2016-07-27 13:00:00,34.69,34.7,34.57,34.58,36840.0,28.3419,28.35,28.2438,28.252,36840.0
2016-07-27 13:30:00,34.57,34.65,34.57,34.61,26830.0,28.2438,28.3092,28.2438,28.2765,26830.0
2016-07-27 14:00:00,34.6,34.91,34.53,34.53,55902.0,28.2683,28.5216,28.2111,28.2111,55902.0
2016-07-27 14:30:00,34.53,34.64,34.49,34.64,36033.0,28.2111,28.301,28.1785,28.301,36033.0
2016-07-27 15:00:00,34.68,34.71,34.61,34.65,37882.0,28.3337,28.3582,28.2765,28.3092,37882.0
2016-07-27 15:30:00,34.65,34.71,34.58,34.62,137312.0,28.3092,28.3582,28.252,28.2847,137312.0
2016-07-28 09:30:00,34.35,34.42,33.94,34.29,55665.0,28.227,28.2846,27.8901,28.1777,55665.0
2016-07-28 10:00:00,34.32,34.54,34.31,34.54,22870.0,28.2024,28.3832,28.1942,28.3832,22870.0
2016-07-28 10:30:00,34.52,34.54,34.41,34.41,25535.0,28.3667,28.3832,28.2763,28.2763,25535.0
2016-07-28 11:00:00,34.42,34.48,34.39,34.43,22955.0,28.2846,28.3339,28.2599,28.2928,22955.0
2016-07-28 11:30:00,34.42,34.42,34.31,34.34,35803.0,28.2846,28.2846,28.1942,28.2188,35803.0
2016-07-28 12:00:00,34.36,34.46,34.33,34.35,21172.0,28.2353,28.3174,28.2106,28.227,21172.0
2016-07-28 12:30:00,34.35,34.44,34.32,34.44,26440.0,28.227,28.301,28.2024,28.301,26440.0
2016-07-28 13:00:00,34.44,34.49,34.41,34.47,30992.0,28.301,28.3421,28.2763,28.3257,30992.0
2016-07-28 13:30:00,34.47,34.56,34.44,34.55,43951.0,28.3257,28.3996,28.301,28.3914,43951.0
2016-07-28 14:00:00,34.55,34.65,34.53,34.63,35299.0,28.3914,28.4736,28.375,28.4571,35299.0
2016-07-28 14:30:00,34.62,34.66,34.57,34.58,25831.0,28.4489,28.4818,28.4078,28.416,25831.0
2016-07-28 15:00:00,34.58,34.64,34.58,34.59,43586.0,28.416,28.4654,28.416,28.4243,43586.0
2016-07-28 15:30:00,34.6,34.62,34.44,34.44,224218.0,28.4325,28.4489,28.301,28.301,224218.0
2016-07-29 09:30:00,34.27,34.57,34.21,34.33,36441.0,28.1613,28.4078,28.112,28.2106,36441.0
2016-07-29 10:00:00,34.31,34.31,34.0,34.08,98024.0,28.1942,28.1942,27.9394,28.0052,98024.0
2016-07-29 10:30:00,34.09,34.32,34.07,34.26,25380.0,28.0134,28.2024,27.997,28.1531,25380.0
2016-07-29 11:00:00,34.25,34.39,34.25,34.27,48489.0,28.1449,28.2599,28.1449,28.1613,48489.0
2016-07-29 11:30:00,34.27,34.31,34.24,34.3,35375.0,28.1613,28.1942,28.1367,28.186,35375.0
2016-07-29 12:00:00,34.3,34.44,34.3,34.38,78114.0,28.186,28.301,28.186,28.2517,78114.0
2016-07-29 12:30:00,34.38,34.46,34.33,34.33,56968.0,28.2517,28.3174,28.2106,28.2106,56968.0
2016-07-29 13:00:00,34.33,34.43,34.3,34.43,20367.0,28.2106,28.2928,28.186,28.2928,20367.0
2016-07-29 13:30:00,34.43,34.44,34.38,34.41,14416.0,28.2928,28.301,28.2517,28.2763,14416.0
2016-07-29 14:00:00,34.41,34.43,34.39,34.41,31297.0,28.2763,28.2928,28.2599,28.2763,31297.0
2016-07-29 14:30:00,34.4,34.42,34.36,34.4,42859.0,28.2681,28.2846,28.2353,28.2681,42859.0
2016-07-29 15:00:00,34.41,34.41,34.35,34.38,26487.0,28.2763,28.2763,28.227,28.2517,26487.0
2016-07-29 15:30:00,34.38,34.38,34.22,34.22,159648.0,28.2517,28.2517,28.1202,28.1202,159648.0
2016-08-01 09:30:00,34.34,34.62,34.1,34.16,19834.0,28.2188,28.4489,28.0216,28.0709,19834.0
2016-08-01 10:00:00,34.16,34.42,34.16,34.36,23766.0,28.0709,28.2846,28.0709,28.2353,23766.0
2016-08-01 10:30:00,34.34,34.39,34.27,34.38,23301.0,28.2188,28.2599,28.1613,28.2517,23301.0
2016-08-01 11:00:00,34.36,34.45,34.3,34.3,28872.0,28.2353,28.3092,28.186,28.186,28872.0
2016-08-01 11:30:00,34.3,34.36,34.17,34.17,15893.0,28.186,28.2353,28.0791,28.0791,15893.0
2016-08-01 12:00:00,34.16,34.22,33.98,34.0,51201.0,28.0709,28.1202,27.923,27.9394,51201.0
2016-08-01 12:30:00,33.99,34.0,33.88,33.9,33201.0,27.9312,27.9394,27.8408,27.8573,33201.0
2016-08-01 13:00:00,33.9,33.96,33.79,33.91,51604.0,27.8573,27.9066,27.7669,27.8655,51604.0
2016-08-01 13:30:00,33.91,33.98,33.86,33.93,15749.0,27.8655,27.923,27.8244,27.8819,15749.0
2016-08-01 14:00:00,33.94,33.98,33.85,33.86,25231.0,27.8901,27.923,27.8162,27.8244,25231.0
2016-08-01 14:30:00,33.87,33.87,33.79,33.82,21210.0,27.8326,27.8326,27.7669,27.7915,21210.0
2016-08-01 15:00:00,33.81,33.81,33.66,33.66,27032.0,27.7833,27.7833,27.66,27.66,27032.0
2016-08-01 15:30:00,33.65,33.73,33.63,33.66,97889.0,27.6518,27.7176,27.6354,27.66,97889.0
2016-08-02 09:30:00,33.5,33.7,33.35,33.62,33980.0,27.5286,27.6929,27.4053,27.6272,33980.0
2016-08-02 10:00:00,33.63,33.67,33.35,33.37,35562.0,27.6354,27.6683,27.4053,27.4217,35562.0
2016-08-02 10:30:00,33.38,33.38,33.11,33.11,33601.0,27.4299,27.4299,27.2081,27.2081,33601.0
2016-08-02 11:00:00,33.13,33.34,33.13,33.32,23941.0,27.2245,27.3971,27.2245,27.3806,23941.0
2016-08-02 11:30:00,33.32,33.35,33.21,33.3,30907.0,27.3806,27.4053,27.2903,27.3642,30907.0
2016-08-02 12:00:00,33.3,33.32,33.21,33.22,12073.0,27.3642,27.3806,27.2903,27.2985,12073.0
2016-08-02 12:30:00,33.21,33.24,33.11,33.11,20400.0,27.2903,27.3149,27.2081,27.2081,20400.0
2016-08-02 13:00:00,33.12,33.18,33.07,33.18,49448.0,27.2163,27.2656,27.1752,27.2656,49448.0
2016-08-02 13:30:00,33.18,33.21,33.14,33.18,37581.0,27.2656,27.2903,27.2327,27.2656,37581.0
2016-08-02 14:00:00,33.18,33.35,33.18,33.33,30524.0,27.2656,27.4053,27.2656,27.3889,30524.0
2016-08-02 14:30:00,33.33,33.39,33.28,33.28,26799.0,27.3889,27.4382,27.3478,27.3478,26799.0
2016-08-02 15:00:00,33.28,33.31,33.22,33.23,60370.0,27.3478,27.3724,27.2985,27.3067,60370.0
2016-08-02 15:30:00,33.23,33.31,33.19,33.19,135639.0,27.3067,27.3724,27.2738,27.2738,135639.0
2016-08-03 09:30:00,33.06,33.33,33.06,33.25,104304.0,27.167,27.3889,27.167,27.3231,104304.0
2016-08-03 10:00:00,33.23,33.37,33.21,33.32,119440.0,27.3067,27.4217,27.2903,27.3806,119440.0
2016-08-03 10:30:00,33.28,33.43,33.24,33.35,65881.0,27.3478,27.471,27.3149,27.4053,65881.0
2016-08-03 11:00:00,33.35,33.56,33.32,33.55,53452.0,27.4053,27.5779,27.3806,27.5696,53452.0
2016-08-03 11:30:00,33.55,33.6,33.52,33.59,25343.0,27.5696,27.6107,27.545,27.6025,25343.0
2016-08-03 12:00:00,33.59,33.59,33.46,33.52,28141.0,27.6025,27.6025,27.4957,27.545,28141.0
2016-08-03 12:30:00,33.52,33.56,33.5,33.55,17000.0,27.545,27.5779,27.5286,27.5696,17000.0
2016-08-03 13:00:00,33.56,33.56,33.52,33.54,18208.0,27.5779,27.5779,27.545,27.5614,18208.0
2016-08-03 13:30:00,33.55,33.58,33.45,33.51,21312.0,27.5696,27.5943,27.4875,27.5368,21312.0
2016-08-03 14:00:00,33.5,33.54,33.46,33.46,35712.0,27.5286,27.5614,27.4957,27.4957,35712.0
2016-08-03 14:30:00,33.47,33.49,33.45,33.48,23545.0,27.5039,27.5203,27.4875,27.5121,23545.0
2016-08-03 15:00:00,33.48,33.56,33.45,33.55,33705.0,27.5121,27.5779,27.4875,27.5696,33705.0
2016-08-03 15:30:00,33.56,33.59,33.53,33.59,95919.0,27.5779,27.6025,27.5532,27.6025,95919.0
2016-08-04 09:30:00,33.46,33.71,33.01,33.55,47115.0,27.4957,27.7011,27.1259,27.5696,47115.0
2016-08-04 10:00:00,33.56,33.58,33.41,33.51,26662.0,27.5779,27.5943,27.4546,27.5368,26662.0
2016-08-04 10:30:00,33.5,33.57,33.46,33.56,26342.0,27.5286,27.5861,27.4957,27.5779,26342.0
2016-08-04 11:00:00,33.54,33.6,33.46,33.51,18446.0,27.5614,27.6107,27.4957,27.5368,18446.0
2016-08-04 11:30:00,33.51,33.63,33.5,33.62,12600.0,27.5368,27.6354,27.5286,27.6272,12600.0
2016-08-04 12:00:00,33.62,33.68,33.6,33.64,10003.0,27.6272,27.6765,27.6107,27.6436,10003.0
2016-08-04 12:30:00,33.65,33.66,33.53,33.54,11816.0,27.6518,27.66,27.5532,27.5614,11816.0
2016-08-04 13:00:00,33.52,33.55,33.48,33.54,29968.0,27.545,27.5696,27.5121,27.5614,29968.0
2016-08-04 13:30:00,33.53,33.59,33.52,33.59,11767.0,27.5532,27.6025,27.545,27.6025,11767.0
2016-08-04 14:00:00,33.59,33.61,33.54,33.57,48136.0,27.6025,27.619,27.5614,27.5861,48136.0
2016-08-04 14:30:00,33.57,33.58,33.54,33.57,11672.0,27.5861,27.5943,27.5614,27.5861,11672.0
2016-08-04 15:00:00,33.57,33.6,33.52,33.54,19648.0,27.5861,27.6107,27.545,27.5614,19648.0
2016-08-04 15:30:00,33.54,33.55,33.5,33.51,51547.0,27.5614,27.5696,27.5286,27.5368,51547.0
2016-08-05 09:30:00,34.0,34.6,34.0,34.58,56652.0,27.9394,28.4325,27.9394,28.416,56652.0
2016-08-05 10:00:00,34.59,34.69,34.56,34.65,28277.0,28.4243,28.5064,28.3996,28.4736,28277.0
2016-08-05 10:30:00,34.66,34.72,34.6,34.7,32827.0,28.4818,28.5311,28.4325,28.5147,32827.0
2016-08-05 11:00:00,34.69,34.85,34.69,34.81,53888.0,28.5064,28.6379,28.5064,28.605,53888.0
2016-08-05 11:30:00,34.82,35.0,34.82,34.9,47300.0,28.6133,28.7612,28.6133,28.679,47300.0
2016-08-05 12:00:00,34.91,34.94,34.85,34.94,113533.0,28.6872,28.7119,28.6379,28.7119,113533.0
2016-08-05 12:30:00,34.94,35.05,34.93,35.04,35321.0,28.7119,28.8023,28.7037,28.7941,35321.0
2016-08-05 13:00:00,35.05,35.1,34.98,34.99,22297.0,28.8023,28.8434,28.7447,28.753,22297.0
2016-08-05 13:30:00,35.0,35.12,35.0,35.11,21600.0,28.7612,28.8598,28.7612,28.8516,21600.0
2016-08-05 14:00:00,35.11,35.15,35.05,35.09,38495.0,28.8516,28.8844,28.8023,28.8351,38495.0
2016-08-05 14:30:00,35.09,35.17,35.08,35.16,45964.0,28.8351,28.9009,28.8269,28.8927,45964.0
2016-08-05 15:00:00,35.15,35.23,35.15,35.21,98732.0,28.8844,28.9502,28.8844,28.9337,98732.0
2016-08-05 15:30:00,35.21,35.25,35.18,35.21,130770.0,28.9337,28.9666,28.9091,28.9337,130770.0
2016-08-08 09:30:00,35.35,35.58,35.22,35.36,37275.0,29.0488,29.2378,28.942,29.057,37275.0
2016-08-08 10:00:00,35.35,35.36,35.08,35.09,46057.0,29.0488,29.057,28.8269,28.8351,46057.0
2016-08-08 10:30:00,35.08,35.24,35.02,35.09,53167.0,28.8269,28.9584,28.7776,28.8351,53167.0
2016-08-08 11:00:00,35.09,35.21,35.09,35.17,64694.0,28.8351,28.9337,28.8351,28.9009,64694.0
2016-08-08 11:30:00,35.17,35.25,35.13,35.24,44047.0,28.9009,28.9666,28.868,28.9584,44047.0
2016-08-08 12:00:00,35.26,35.27,35.15,35.25,20818.0,28.9748,28.9831,28.8844,28.9666,20818.0
2016-08-08 12:30:00,35.25,35.29,35.23,35.28,19205.0,28.9666,28.9995,28.9502,28.9913,19205.0
2016-08-08 13:00:00,35.27,35.28,35.22,35.24,37169.0,28.9831,28.9913,28.942,28.9584,37169.0
2016-08-08 13:30:00,35.24,35.25,35.1,35.12,20162.0,28.9584,28.9666,28.8434,28.8598,20162.0
2016-08-08 14:00:00,35.12,35.12,35.0,35.0,15973.0,28.8598,28.8598,28.7612,28.7612,15973.0
2016-08-08 14:30:00,35.01,35.04,34.99,35.02,16211.0,28.7694,28.7941,28.753,28.7776,16211.0
2016-08-08 15:00:00,35.02,35.1,34.99,35.1,50351.0,28.7776,28.8434,28.753,28.8434,50351.0
2016-08-08 15:30:00,35.09,35.1,35.02,35.07,100092.0,28.8351,28.8434,28.7776,28.8187,100092.0
2016-08-09 09:30:00,34.96,35.32,34.93,35.23,40213.0,28.7283,29.0241,28.7037,28.9502,40213.0
2016-08-09 10:00:00,35.21,35.3,35.17,35.21,38740.0,28.9337,29.0077,28.9009,28.9337,38740.0
2016-08-09 10:30:00,35.22,35.29,35.06,35.06,31512.0,28.942,28.9995,28.8105,28.8105,31512.0
2016-08-09 11:00:00,35.06,35.14,35.04,35.06,37333.0,28.8105,28.8762,28.7941,28.8105,37333.0
2016-08-09 11:30:00,35.07,35.1,35.0,35.06,28911.0,28.8187,28.8434,28.7612,28.8105,28911.0
2016-08-09 12:00:00,35.06,35.08,34.9,34.91,34471.0,28.8105,28.8269,28.679,28.6872,34471.0
2016-08-09 12:30:00,34.91,35.0,34.9,34.97,40128.0,28.6872,28.7612,28.679,28.7365,40128.0
2016-08-09 13:00:00,34.97,35.02,34.96,35.0,23674.0,28.7365,28.7776,28.7283,28.7612,23674.0
2016-08-09 13:30:00,35.0,35.04,34.99,35.04,25607.0,28.7612,28.7941,28.753,28.7941,25607.0
2016-08-09 14:00:00,35.04,35.05,35.02,35.03,20076.0,28.7941,28.8023,28.7776,28.7858,20076.0
2016-08-09 14:30:00,35.02,35.11,35.01,35.1,28442.0,28.7776,28.8516,28.7694,28.8434,28442.0
2016-08-09 15:00:00,35.09,35.16,35.08,35.15,23979.0,28.8351,28.8927,28.8269,28.8844,23979.0
2016-08-09 15:30:00,35.15,35.17,35.11,35.16,58957.0,28.8844,28.9009,28.8516,28.8927,58957.0
2016-08-10 09:30:00,35.16,35.16,34.82,34.85,24885.0,28.8927,28.8927,28.6133,28.6379,24885.0
2016-08-10 10:00:00,34.82,34.95,34.81,34.85,27735.0,28.6133,28.7201,28.605,28.6379,27735.0
2016-08-10 10:30:00,34.86,34.94,34.78,34.81,31470.0,28.6461,28.7119,28.5804,28.605,31470.0
2016-08-10 11:00:00,34.8,34.82,34.64,34.7,16648.0,28.5968,28.6133,28.4654,28.5147,16648.0
2016-08-10 11:30:00,34.66,34.66,34.5,34.5,18305.0,28.4818,28.4818,28.3503,28.3503,18305.0
2016-08-10 12:00:00,34.49,34.68,34.48,34.61,32105.0,28.3421,28.4982,28.3339,28.4407,32105.0
2016-08-10 12:30:00,34.61,34.67,34.6,34.65,37665.0,28.4407,28.49,28.4325,28.4736,37665.0
2016-08-10 13:00:00,34.65,34.68,34.62,34.64,16905.0,28.4736,28.4982,28.4489,28.4654,16905.0
2016-08-10 13:30:00,34.63,34.64,34.56,34.56,27105.0,28.4571,28.4654,28.3996,28.3996,27105.0
2016-08-10 14:00:00,34.56,34.58,34.43,34.45,26566.0,28.3996,28.416,28.2928,28.3092,26566.0
2016-08-10 14:30:00,34.44,34.44,34.38,34.4,21906.0,28.301,28.301,28.2517,28.2681,21906.0
2016-08-10 15:00:00,34.39,34.43,34.35,34.41,70385.0,28.2599,28.2928,28.227,28.2763,70385.0
2016-08-10 15:30:00,34.4,34.41,34.33,34.33,140096.0,28.2681,28.2763,28.2106,28.2106,140096.0
2016-08-11 09:30:00,34.49,34.64,34.28,34.39,27116.0,28.3421,28.4654,28.1695,28.2599,27116.0
2016-08-11 10:00:00,34.41,34.47,34.29,34.31,7600.0,28.2763,28.3257,28.1777,28.1942,7600.0
2016-08-11 10:30:00,34.34,34.37,34.29,34.31,27658.0,28.2188,28.2435,28.1777,28.1942,27658.0
2016-08-11 11:00:00,34.32,34.39,34.29,34.38,47853.0,28.2024,28.2599,28.1777,28.2517,47853.0
2016-08-11 11:30:00,34.38,34.47,34.32,34.41,80016.0,28.2517,28.3257,28.2024,28.2763,80016.0
2016-08-11 12:00:00,34.41,34.46,34.33,34.33,45965.0,28.2763,28.3174,28.2106,28.2106,45965.0
2016-08-11 12:30:00,34.34,34.38,34.31,34.34,39273.0,28.2188,28.2517,28.1942,28.2188,39273.0
2016-08-11 13:00:00,34.35,34.41,34.34,34.38,22494.0,28.227,28.2763,28.2188,28.2517,22494.0
2016-08-11 13:30:00,34.38,34.42,34.37,34.4,14366.0,28.2517,28.2846,28.2435,28.2681,14366.0
2016-08-11 14:00:00,34.4,34.44,34.39,34.43,18797.0,28.2681,28.301,28.2599,28.2928,18797.0
2016-08-11 14:30:00,34.43,34.43,34.33,34.34,27143.0,28.2928,28.2928,28.2106,28.2188,27143.0
2016-08-11 15:00:00,34.34,34.35,34.32,34.33,14936.0,28.2188,28.227,28.2024,28.2106,14936.0
2016-08-11 15:30:00,34.33,34.35,34.26,34.26,93411.0,28.2106,28.227,28.1531,28.1531,93411.0
2016-08-12 09:30:00,33.93,34.4,33.89,34.01,38035.0,27.8819,28.2681,27.849,27.9477,38035.0
2016-08-12 10:00:00,34.01,34.08,33.98,34.02,17343.0,27.9477,28.0052,27.923,27.9559,17343.0
2016-08-12 10:30:00,34.02,34.08,33.93,34.03,13827.0,27.9559,28.0052,27.8819,27.9641,13827.0
2016-08-12 11:00:00,34.01,34.13,34.0,34.13,16907.0,27.9477,28.0463,27.9394,28.0463,16907.0
2016-08-12 11:30:00,34.14,34.15,33.99,34.0,12161.0,28.0545,28.0627,27.9312,27.9394,12161.0
2016-08-12 12:00:00,34.01,34.04,33.93,33.96,15812.0,27.9477,27.9723,27.8819,27.9066,15812.0
2016-08-12 12:30:00,33.95,34.01,33.95,33.99,11175.0,27.8983,27.9477,27.8983,27.9312,11175.0
2016-08-12 13:00:00,33.98,33.99,33.9,33.96,8535.0,27.923,27.9312,27.8573,27.9066,8535.0
2016-08-12 13:30:00,33.97,33.98,33.92,33.93,11579.0,27.9148,27.923,27.8737,27.8819,11579.0
2016-08-12 14:00:00,33.93,34.01,33.92,34.01,21147.0,27.8819,27.9477,27.8737,27.9477,21147.0
2016-08-12 14:30:00,34.01,34.06,34.01,34.02,45569.0,27.9477,27.9887,27.9477,27.9559,45569.0
2016-08-12 15:00:00,34.02,34.05,34.02,34.05,14617.0,27.9559,27.9805,27.9559,27.9805,14617.0
2016-08-12 15:30:00,34.04,34.1,34.02,34.08,82677.0,27.9723,28.0216,27.9559,28.0052,82677.0
2016-08-15 09:30:00,34.14,34.44,34.02,34.44,30026.0,28.0545,28.301,27.9559,28.301,30026.0
2016-08-15 10:00:00,34.45,34.59,34.42,34.55,21740.0,28.3092,28.4243,28.2846,28.3914,21740.0
2016-08-15 10:30:00,34.56,34.65,34.51,34.65,44781.0,28.3996,28.4736,28.3585,28.4736,44781.0
2016-08-15 11:00:00,34.64,34.65,34.5,34.58,61081.0,28.4654,28.4736,28.3503,28.416,61081.0
2016-08-15 11:30:00,34.58,34.64,34.58,34.63,25966.0,28.416,28.4654,28.416,28.4571,25966.0
2016-08-15 12:00:00,34.63,34.71,34.63,34.7,17830.0,28.4571,28.5229,28.4571,28.5147,17830.0
2016-08-15 12:30:00,34.69,34.71,34.66,34.69,31581.0,28.5064,28.5229,28.4818,28.5064,31581.0
2016-08-15 13:00:00,34.69,34.71,34.65,34.7,25301.0,28.5064,28.5229,28.4736,28.5147,25301.0
2016-08-15 13:30:00,34.72,34.75,34.7,34.72,21531.0,28.5311,28.5557,28.5147,28.5311,21531.0
2016-08-15 14:00:00,34.73,34.73,34.68,34.72,25335.0,28.5393,28.5393,28.4982,28.5311,25335.0
2016-08-15 14:30:00,34.72,34.74,34.71,34.73,23119.0,28.5311,28.5475,28.5229,28.5393,23119.0
2016-08-15 15:00:00,34.73,34.74,34.67,34.7,66432.0,28.5393,28.5475,28.49,28.5147,66432.0
2016-08-15 15:30:00,34.7,34.71,34.59,34.61,203515.0,28.5147,28.5229,28.4243,28.4407,203515.0
2016-08-16 09:30:00,34.5,34.5,34.26,34.5,16966.0,28.3503,28.3503,28.1531,28.3503,16966.0
2016-08-16 10:00:00,34.48,34.66,34.46,34.6,21480.0,28.3339,28.4818,28.3174,28.4325,21480.0
2016-08-16 10:30:00,34.6,34.61,34.47,34.49,25293.0,28.4325,28.4407,28.3257,28.3421,25293.0
2016-08-16 11:00:00,34.5,34.71,34.5,34.64,22570.0,28.3503,28.5229,28.3503,28.4654,22570.0
2016-08-16 11:30:00,34.66,34.73,34.63,34.7,18680.0,28.4818,28.5393,28.4571,28.5147,18680.0
2016-08-16 12:00:00,34.69,34.7,34.63,34.64,14900.0,28.5064,28.5147,28.4571,28.4654,14900.0
2016-08-16 12:30:00,34.63,34.72,34.62,34.7,132485.0,28.4571,28.5311,28.4489,28.5147,132485.0
2016-08-16 13:00:00,34.7,34.75,34.66,34.69,15879.0,28.5147,28.5557,28.4818,28.5064,15879.0
2016-08-16 13:30:00,34.68,34.68,34.62,34.68,28740.0,28.4982,28.4982,28.4489,28.4982,28740.0
2016-08-16 14:00:00,34.68,34.79,34.65,34.67,57590.0,28.4982,28.5886,28.4736,28.49,57590.0
2016-08-16 14:30:00,34.67,34.74,34.64,34.69,36638.0,28.49,28.5475,28.4654,28.5064,36638.0
2016-08-16 15:00:00,34.69,34.7,34.58,34.59,48545.0,28.5064,28.5147,28.416,28.4243,48545.0
2016-08-16 15:30:00,34.58,34.59,34.43,34.44,168552.0,28.416,28.4243,28.2928,28.301,168552.0
2016-08-17 09:30:00,34.34,34.69,34.07,34.63,39327.0,28.2188,28.5064,27.997,28.4571,39327.0
2016-08-17 10:00:00,34.62,34.74,34.58,34.6,71920.0,28.4489,28.5475,28.416,28.4325,71920.0
2016-08-17 10:30:00,34.61,34.73,34.61,34.63,31759.0,28.4407,28.5393,28.4407,28.4571,31759.0
2016-08-17 11:00:00,34.62,34.7,34.58,34.58,32828.0,28.4489,28.5147,28.416,28.416,32828.0
2016-08-17 11:30:00,34.59,34.64,34.55,34.55,24491.0,28.4243,28.4654,28.3914,28.3914,24491.0
2016-08-17 12:00:00,34.55,34.58,34.53,34.55,21300.0,28.3914,28.416,28.375,28.3914,21300.0
2016-08-17 12:30:00,34.56,34.68,34.53,34.61,40237.0,28.3996,28.4982,28.375,28.4407,40237.0
2016-08-17 13:00:00,34.62,34.63,34.52,34.52,56217.0,28.4489,28.4571,28.3667,28.3667,56217.0
2016-08-17 13:30:00,34.53,34.58,34.49,34.52,55164.0,28.375,28.416,28.3421,28.3667,55164.0
2016-08-17 14:00:00,34.52,34.59,34.38,34.48,49428.0,28.3667,28.4243,28.2517,28.3339,49428.0
2016-08-17 14:30:00,34.46,34.5,34.42,34.44,28706.0,28.3174,28.3503,28.2846,28.301,28706.0
2016-08-17 15:00:00,34.44,34.45,34.31,34.34,49448.0,28.301,28.3092,28.1942,28.2188,49448.0
2016-08-17 15:30:00,34.34,34.38,34.28,34.29,158888.0,28.2188,28.2517,28.1695,28.1777,158888.0
2016-08-18 09:30:00,34.3,34.37,34.16,34.31,16895.0,28.186,28.2435,28.0709,28.1942,16895.0
2016-08-18 10:00:00,34.32,34.42,34.28,34.3,23428.0,28.2024,28.2846,28.1695,28.186,23428.0
2016-08-18 10:30:00,34.31,34.54,34.3,34.5,50770.0,28.1942,28.3832,28.186,28.3503,50770.0
2016-08-18 11:00:00,34.51,34.57,34.4,34.44,61057.0,28.3585,28.4078,28.2681,28.301,61057.0
2016-08-18 11:30:00,34.45,34.45,34.34,34.34,32621.0,28.3092,28.3092,28.2188,28.2188,32621.0
2016-08-18 12:00:00,34.34,34.36,34.23,34.24,16683.0,28.2188,28.2353,28.1284,28.1367,16683.0
2016-08-18 12:30:00,34.24,34.32,34.21,34.25,19433.0,28.1367,28.2024,28.112,28.1449,19433.0
2016-08-18 13:00:00,34.26,34.32,34.24,34.29,22826.0,28.1531,28.2024,28.1367,28.1777,22826.0
2016-08-18 13:30:00,34.29,34.38,34.28,34.34,37304.0,28.1777,28.2517,28.1695,28.2188,37304.0
2016-08-18 14:00:00,34.34,34.36,34.32,34.34,28241.0,28.2188,28.2353,28.2024,28.2188,28241.0
2016-08-18 14:30:00,34.34,34.35,34.3,34.33,26107.0,28.2188,28.227,28.186,28.2106,26107.0
2016-08-18 15:00:00,34.33,34.43,34.33,34.42,36255.0,28.2106,28.2928,28.2106,28.2846,36255.0
2016-08-18 15:30:00,34.42,34.46,34.37,34.42,186329.0,28.2846,28.3174,28.2435,28.2846,186329.0
2016-08-19 09:30:00,34.3,34.41,34.19,34.21,57425.0,28.186,28.2763,28.0956,28.112,57425.0
2016-08-19 10:00:00,34.25,34.31,34.18,34.31,51587.0,28.1449,28.1942,28.0873,28.1942,51587.0
2016-08-19 10:30:00,34.32,34.34,34.15,34.17,125741.0,28.2024,28.2188,28.0627,28.0791,125741.0
2016-08-19 11:00:00,34.18,34.39,34.18,34.38,42010.0,28.0873,28.2599,28.0873,28.2517,42010.0
2016-08-19 11:30:00,34.36,34.38,34.25,34.27,35461.0,28.2353,28.2517,28.1449,28.1613,35461.0
2016-08-19 12:00:00,34.28,34.34,34.27,34.31,38891.0,28.1695,28.2188,28.1613,28.1942,38891.0
2016-08-19 12:30:00,34.31,34.33,34.21,34.22,27726.0,28.1942,28.2106,28.112,28.1202,27726.0
2016-08-19 13:00:00,34.22,34.25,34.2,34.24,20378.0,28.1202,28.1449,28.1038,28.1367,20378.0
2016-08-19 13:30:00,34.25,34.29,34.22,34.27,27251.0,28.1449,28.1777,28.1202,28.1613,27251.0
2016-08-19 14:00:00,34.27,34.31,34.26,34.27,33591.0,28.1613,28.1942,28.1531,28.1613,33591.0
2016-08-19 14:30:00,34.28,34.31,34.28,34.28,25887.0,28.1695,28.1942,28.1695,28.1695,25887.0
2016-08-19 15:00:00,34.29,34.31,34.28,34.29,39169.0,28.1777,28.1942,28.1695,28.1777,39169.0
2016-08-19 15:30:00,34.3,34.34,34.24,34.26,118488.0,28.186,28.2188,28.1367,28.1531,118488.0
2016-08-22 09:30:00,34.08,34.43,34.08,34.36,126619.0,28.0052,28.2928,28.0052,28.2353,126619.0
2016-08-22 10:00:00,34.37,34.51,34.25,34.48,44887.0,28.2435,28.3585,28.1449,28.3339,44887.0
2016-08-22 10:30:00,34.5,34.57,34.44,34.45,60246.0,28.3503,28.4078,28.301,28.3092,60246.0
2016-08-22 11:00:00,34.45,34.49,34.22,34.25,42826.0,28.3092,28.3421,28.1202,28.1449,42826.0
2016-08-22 11:30:00,34.26,34.31,34.24,34.3,30200.0,28.1531,28.1942,28.1367,28.186,30200.0
2016-08-22 12:00:00,34.3,34.41,34.22,34.4,62867.0,28.186,28.2763,28.1202,28.2681,62867.0
2016-08-22 12:30:00,34.41,34.42,34.34,34.4,28920.0,28.2763,28.2846,28.2188,28.2681,28920.0
2016-08-22 13:00:00,34.38,34.46,34.34,34.38,43371.0,28.2517,28.3174,28.2188,28.2517,43371.0
2016-08-22 13:30:00,34.38,34.44,34.34,34.41,37697.0,28.2517,28.301,28.2188,28.2763,37697.0
2016-08-22 14:00:00,34.41,34.51,34.41,34.47,38186.0,28.2763,28.3585,28.2763,28.3257,38186.0
2016-08-22 14:30:00,34.46,34.53,34.45,34.5,31850.0,28.3174,28.375,28.3092,28.3503,31850.0
2016-08-22 15:00:00,34.49,34.52,34.41,34.44,41215.0,28.3421,28.3667,28.2763,28.301,41215.0
2016-08-22 15:30:00,34.45,34.49,34.39,34.48,101219.0,28.3092,28.3421,28.2599,28.3339,101219.0
2016-08-23 09:30:00,34.73,34.81,34.43,34.68,25207.0,28.5393,28.605,28.2928,28.4982,25207.0
2016-08-23 10:00:00,34.69,34.74,34.63,34.68,57582.0,28.5064,28.5475,28.4571,28.4982,57582.0
2016-08-23 10:30:00,34.64,34.72,34.55,34.7,57170.0,28.4654,28.5311,28.3914,28.5147,57170.0
2016-08-23 11:00:00,34.7,34.73,34.64,34.69,38667.0,28.5147,28.5393,28.4654,28.5064,38667.0
2016-08-23 11:30:00,34.7,34.78,34.7,34.75,26119.0,28.5147,28.5804,28.5147,28.5557,26119.0
2016-08-23 12:00:00,34.73,34.74,34.67,34.7,22496.0,28.5393,28.5475,28.49,28.5147,22496.0
2016-08-23 12:30:00,34.71,34.74,34.66,34.68,55245.0,28.5229,28.5475,28.4818,28.4982,55245.0
2016-08-23 13:00:00,34.68,34.71,34.68,34.7,18144.0,28.4982,28.5229,28.4982,28.5147,18144.0
2016-08-23 13:30:00,34.7,34.73,34.69,34.73,12980.0,28.5147,28.5393,28.5064,28.5393,12980.0
2016-08-23 14:00:00,34.72,34.72,34.64,34.68,23793.0,28.5311,28.5311,28.4654,28.4982,23793.0
2016-08-23 14:30:00,34.68,34.69,34.63,34.64,38578.0,28.4982,28.5064,28.4571,28.4654,38578.0
2016-08-23 15:00:00,34.65,34.66,34.6,34.61,45340.0,28.4736,28.4818,28.4325,28.4407,45340.0
2016-08-23 15:30:00,34.6,34.63,34.56,34.58,78160.0,28.4325,28.4571,28.3996,28.416,78160.0
2016-08-24 09:30:00,34.63,34.88,34.63,34.65,29417.0,28.4571,28.6626,28.4571,28.4736,29417.0
2016-08-24 10:00:00,34.67,34.71,34.6,34.66,57058.0,28.49,28.5229,28.4325,28.4818,57058.0
2016-08-24 10:30:00,34.65,34.67,34.51,34.63,52343.0,28.4736,28.49,28.3585,28.4571,52343.0
2016-08-24 11:00:00,34.64,34.68,34.62,34.65,35892.0,28.4654,28.4982,28.4489,28.4736,35892.0
2016-08-24 11:30:00,34.66,34.67,34.6,34.64,19385.0,28.4818,28.49,28.4325,28.4654,19385.0
2016-08-24 12:00:00,34.65,34.67,34.61,34.65,37460.0,28.4736,28.49,28.4407,28.4736,37460.0
2016-08-24 12:30:00,34.65,34.66,34.62,34.65,17653.0,28.4736,28.4818,28.4489,28.4736,17653.0
2016-08-24 13:00:00,34.65,34.66,34.63,34.65,26959.0,28.4736,28.4818,28.4571,28.4736,26959.0
2016-08-24 13:30:00,34.65,34.65,34.6,34.61,29136.0,28.4736,28.4736,28.4325,28.4407,29136.0
2016-08-24 14:00:00,34.61,34.61,34.48,34.52,19607.0,28.4407,28.4407,28.3339,28.3667,19607.0
2016-08-24 14:30:00,34.54,34.6,34.5,34.59,31195.0,28.3832,28.4325,28.3503,28.4243,31195.0
2016-08-24 15:00:00,34.59,34.6,34.49,34.52,27770.0,28.4243,28.4325,28.3421,28.3667,27770.0
2016-08-24 15:30:00,34.52,34.61,34.45,34.61,214484.0,28.3667,28.4407,28.3092,28.4407,214484.0
2016-08-25 09:30:00,34.62,34.81,34.53,34.8,32337.0,28.4489,28.605,28.375,28.5968,32337.0
2016-08-25 10:00:00,34.8,34.91,34.78,34.9,115968.0,28.5968,28.6872,28.5804,28.679,115968.0
2016-08-25 10:30:00,34.9,34.91,34.81,34.87,90412.0,28.679,28.6872,28.605,28.6544,90412.0
2016-08-25 11:00:00,34.86,35.01,34.86,34.95,37759.0,28.6461,28.7694,28.6461,28.7201,37759.0
2016-08-25 11:30:00,34.95,35.01,34.93,35.0,34928.0,28.7201,28.7694,28.7037,28.7612,34928.0
2016-08-25 12:00:00,35.0,35.04,34.95,35.03,33808.0,28.7612,28.7941,28.7201,28.7858,33808.0
2016-08-25 12:30:00,35.04,35.11,35.04,35.11,38790.0,28.7941,28.8516,28.7941,28.8516,38790.0
2016-08-25 13:00:00,35.11,35.15,35.09,35.09,64128.0,28.8516,28.8844,28.8351,28.8351,64128.0
2016-08-25 13:30:00,35.09,35.14,35.0,35.12,58281.0,28.8351,28.8762,28.7612,28.8598,58281.0
2016-08-25 14:00:00,35.11,35.12,35.04,35.05,55212.0,28.8516,28.8598,28.7941,28.8023,55212.0
2016-08-25 14:30:00,35.04,35.07,34.98,34.98,44393.0,28.7941,28.8187,28.7447,28.7447,44393.0
2016-08-25 15:00:00,34.99,35.04,34.99,35.04,46840.0,28.753,28.7941,28.753,28.7941,46840.0
2016-08-25 15:30:00,35.04,35.1,35.01,35.1,130776.0,28.7941,28.8434,28.7694,28.8434,130776.0
2016-08-26 09:30:00,35.14,35.4,35.09,35.13,37606.0,28.8762,29.0899,28.8351,28.868,37606.0
2016-08-26 10:00:00,35.1,35.75,35.1,35.43,94269.0,28.8434,29.3775,28.8434,29.1145,94269.0
2016-08-26 10:30:00,35.45,35.46,35.28,35.39,70793.0,29.131,29.1392,28.9913,29.0817,70793.0
2016-08-26 11:00:00,35.4,35.65,35.4,35.6,50289.0,29.0899,29.2953,29.0899,29.2542,50289.0
2016-08-26 11:30:00,35.59,35.61,35.42,35.42,52419.0,29.246,29.2624,29.1063,29.1063,52419.0
2016-08-26 12:00:00,35.39,35.42,35.27,35.34,42328.0,29.0817,29.1063,28.9831,29.0406,42328.0
2016-08-26 12:30:00,35.34,35.46,35.32,35.46,33032.0,29.0406,29.1392,29.0241,29.1392,33032.0
2016-08-26 13:00:00,35.44,35.51,35.37,35.44,37387.0,29.1228,29.1803,29.0652,29.1228,37387.0
2016-08-26 13:30:00,35.44,35.44,35.37,35.41,36588.0,29.1228,29.1228,29.0652,29.0981,36588.0
2016-08-26 14:00:00,35.39,35.43,35.22,35.28,38521.0,29.0817,29.1145,28.942,28.9913,38521.0
2016-08-26 14:30:00,35.27,35.31,35.22,35.31,29694.0,28.9831,29.0159,28.942,29.0159,29694.0
2016-08-26 15:00:00,35.31,35.47,35.27,35.46,42864.0,29.0159,29.1474,28.9831,29.1392,42864.0
2016-08-26 15:30:00,35.46,35.65,35.45,35.57,198274.0,29.1392,29.2953,29.131,29.2296,198274.0
2016-08-29 09:30:00,35.67,36.05,35.67,36.02,36539.0,29.3118,29.624,29.3118,29.5994,36539.0
2016-08-29 10:00:00,36.02,36.19,35.88,36.12,66001.0,29.5994,29.7391,29.4843,29.6815,66001.0
2016-08-29 10:30:00,36.13,36.18,36.02,36.13,54466.0,29.6898,29.7308,29.5994,29.6898,54466.0
2016-08-29 11:00:00,36.13,36.29,36.12,36.28,69950.0,29.6898,29.8212,29.6815,29.813,69950.0
2016-08-29 11:30:00,36.29,36.39,36.22,36.38,56815.0,29.8212,29.9034,29.7637,29.8952,56815.0
2016-08-29 12:00:00,36.38,36.38,36.24,36.31,39306.0,29.8952,29.8952,29.7801,29.8377,39306.0
2016-08-29 12:30:00,36.31,36.34,36.29,36.3,35104.0,29.8377,29.8623,29.8212,29.8295,35104.0
2016-08-29 13:00:00,36.3,36.33,36.28,36.32,34265.0,29.8295,29.8541,29.813,29.8459,34265.0
2016-08-29 13:30:00,36.32,36.37,36.31,36.31,34312.0,29.8459,29.887,29.8377,29.8377,34312.0
2016-08-29 14:00:00,36.31,36.32,36.26,36.28,44896.0,29.8377,29.8459,29.7966,29.813,44896.0
2016-08-29 14:30:00,36.29,36.29,36.2,36.23,62385.0,29.8212,29.8212,29.7473,29.7719,62385.0
2016-08-29 15:00:00,36.23,36.26,36.13,36.13,73520.0,29.7719,29.7966,29.6898,29.6898,73520.0
2016-08-29 15:30:00,36.14,36.21,36.13,36.2,99644.0,29.698,29.7555,29.6898,29.7473,99644.0
2016-08-30 09:30:00,36.28,36.55,36.28,36.55,21448.0,29.813,30.0349,29.813,30.0349,21448.0
2016-08-30 10:00:00,36.53,36.68,36.52,36.65,46684.0,30.0185,30.1417,30.0102,30.1171,46684.0
2016-08-30 10:30:00,36.64,36.69,36.41,36.53,39162.0,30.1088,30.1499,29.9198,30.0185,39162.0
2016-08-30 11:00:00,36.49,36.71,36.47,36.67,46504.0,29.9856,30.1664,29.9692,30.1335,46504.0
2016-08-30 11:30:00,36.68,36.77,36.63,36.76,44503.0,30.1417,30.2157,30.1006,30.2075,44503.0
2016-08-30 12:00:00,36.76,36.86,36.74,36.8,61940.0,30.2075,30.2896,30.191,30.2403,61940.0
2016-08-30 12:30:00,36.8,36.87,36.78,36.79,27658.0,30.2403,30.2978,30.2239,30.2321,27658.0
2016-08-30 13:00:00,36.78,36.81,36.7,36.71,17567.0,30.2239,30.2485,30.1582,30.1664,17567.0
2016-08-30 13:30:00,36.71,36.76,36.64,36.65,25798.0,30.1664,30.2075,30.1088,30.1171,25798.0
2016-08-30 14:00:00,36.64,36.64,36.48,36.51,31864.0,30.1088,30.1088,29.9774,30.002,31864.0
2016-08-30 14:30:00,36.51,36.63,36.46,36.61,30624.0,30.002,30.1006,29.9609,30.0842,30624.0
2016-08-30 15:00:00,36.6,36.77,36.58,36.73,58829.0,30.076,30.2157,30.0595,30.1828,58829.0
2016-08-30 15:30:00,36.73,36.87,36.73,36.87,137721.0,30.1828,30.2978,30.1828,30.2978,137721.0
2016-08-31 09:30:00,36.99,37.21,36.9,37.12,54161.0,30.3965,30.5772,30.3225,30.5033,54161.0
2016-08-31 10:00:00,37.13,37.22,37.11,37.13,101720.0,30.5115,30.5855,30.4951,30.5115,101720.0
2016-08-31 10:30:00,37.14,37.16,36.94,36.98,62320.0,30.5197,30.5362,30.3554,30.3882,62320.0
2016-08-31 11:00:00,36.97,36.97,36.68,36.81,42628.0,30.38,30.38,30.1417,30.2485,42628.0
2016-08-31 11:30:00,36.82,36.82,36.62,36.65,41865.0,30.2568,30.2568,30.0924,30.1171,41865.0
2016-08-31 12:00:00,36.63,36.69,36.58,36.68,17124.0,30.1006,30.1499,30.0595,30.1417,17124.0
2016-08-31 12:30:00,36.66,36.76,36.6,36.75,21267.0,30.1253,30.2075,30.076,30.1992,21267.0
2016-08-31 13:00:00,36.75,36.81,36.68,36.8,18431.0,30.1992,30.2485,30.1417,30.2403,18431.0
2016-08-31 13:30:00,36.82,36.9,36.78,36.85,21235.0,30.2568,30.3225,30.2239,30.2814,21235.0
2016-08-31 14:00:00,36.84,37.02,36.84,37.01,33294.0,30.2732,30.4211,30.2732,30.4129,33294.0
2016-08-31 14:30:00,37.01,37.02,36.9,36.95,42347.0,30.4129,30.4211,30.3225,30.3636,42347.0
2016-08-31 15:00:00,36.95,37.14,36.94,37.14,55273.0,30.3636,30.5197,30.3554,30.5197,55273.0
2016-08-31 15:30:00,37.14,37.2,37.08,37.14,163966.0,30.5197,30.569,30.4704,30.5197,163966.0
2016-09-01 09:30:00,37.29,37.49,37.03,37.06,30682.0,30.643,30.8073,30.4293,30.454,30682.0
2016-09-01 10:00:00,37.08,37.11,36.8,36.8,37967.0,30.4704,30.4951,30.2403,30.2403,37967.0
2016-09-01 10:30:00,36.79,36.79,36.52,36.56,43348.0,30.2321,30.2321,30.0102,30.0431,43348.0
2016-09-01 11:00:00,36.55,36.65,36.47,36.64,30712.0,30.0349,30.1171,29.9692,30.1088,30712.0
2016-09-01 11:30:00,36.66,36.69,36.57,36.67,39022.0,30.1253,30.1499,30.0513,30.1335,39022.0
2016-09-01 12:00:00,36.67,36.86,36.58,36.86,81037.0,30.1335,30.2896,30.0595,30.2896,81037.0
2016-09-01 12:30:00,36.88,36.94,36.83,36.83,40626.0,30.3061,30.3554,30.265,30.265,40626.0
2016-09-01 13:00:00,36.81,36.82,36.72,36.79,17719.0,30.2485,30.2568,30.1746,30.2321,17719.0
2016-09-01 13:30:00,36.8,36.82,36.74,36.78,24242.0,30.2403,30.2568,30.191,30.2239,24242.0
2016-09-01 14:00:00,36.77,36.77,36.54,36.74,50224.0,30.2157,30.2157,30.0267,30.191,50224.0
2016-09-01 14:30:00,36.74,36.78,36.67,36.72,26488.0,30.191,30.2239,30.1335,30.1746,26488.0
2016-09-01 15:00:00,36.71,36.83,36.69,36.8,33870.0,30.1664,30.265,30.1499,30.2403,33870.0
2016-09-01 15:30:00,36.8,36.93,36.75,36.92,105933.0,30.2403,30.3472,30.1992,30.3389,105933.0
2016-09-02 09:30:00,37.03,37.1,36.68,36.98,46612.0,30.4293,30.4869,30.1417,30.3882,46612.0
2016-09-02 10:00:00,37.02,37.2,37.02,37.17,67680.0,30.4211,30.569,30.4211,30.5444,67680.0
2016-09-02 10:30:00,37.19,37.32,37.18,37.24,47688.0,30.5608,30.6676,30.5526,30.6019,47688.0
2016-09-02 11:00:00,37.24,37.3,37.2,37.28,69087.0,30.6019,30.6512,30.569,30.6348,69087.0
2016-09-02 11:30:00,37.25,37.29,37.17,37.28,69359.0,30.6101,30.643,30.5444,30.6348,69359.0
2016-09-02 12:00:00,37.29,37.33,37.14,37.15,36525.0,30.643,30.6759,30.5197,30.5279,36525.0
2016-09-02 12:30:00,37.15,37.27,37.14,37.27,56750.0,30.5279,30.6265,30.5197,30.6265,56750.0
2016-09-02 13:00:00,37.26,37.33,37.2,37.3,44862.0,30.6183,30.6759,30.569,30.6512,44862.0
2016-09-02 13:30:00,37.29,37.3,37.21,37.24,35798.0,30.643,30.6512,30.5772,30.6019,35798.0
2016-09-02 14:00:00,37.24,37.38,37.23,37.36,76844.0,30.6019,30.7169,30.5937,30.7005,76844.0
2016-09-02 14:30:00,37.37,37.41,37.32,37.38,20263.0,30.7087,30.7416,30.6676,30.7169,20263.0
2016-09-02 15:00:00,37.38,37.49,37.33,37.48,123524.0,30.7169,30.8073,30.6759,30.7991,123524.0
2016-09-02 15:30:00,37.48,37.48,37.34,37.46,183591.0,30.7991,30.7991,30.6841,30.7827,183591.0
2016-09-06 09:30:00,37.46,37.59,37.12,37.33,40458.0,30.7827,30.8895,30.5033,30.6759,40458.0
2016-09-06 10:00:00,37.29,37.29,36.54,36.63,66176.0,30.643,30.643,30.0267,30.1006,66176.0
2016-09-06 10:30:00,36.64,36.71,36.49,36.58,39820.0,30.1088,30.1664,29.9856,30.0595,39820.0
2016-09-06 11:00:00,36.57,36.8,36.51,36.79,35940.0,30.0513,30.2403,30.002,30.2321,35940.0
2016-09-06 11:30:00,36.8,36.85,36.61,36.72,35813.0,30.2403,30.2814,30.0842,30.1746,35813.0
2016-09-06 12:00:00,36.72,36.79,36.72,36.76,72225.0,30.1746,30.2321,30.1746,30.2075,72225.0
2016-09-06 12:30:00,36.76,36.78,36.69,36.69,28094.0,30.2075,30.2239,30.1499,30.1499,28094.0
2016-09-06 13:00:00,36.69,36.71,36.61,36.62,16102.0,30.1499,30.1664,30.0842,30.0924,16102.0
2016-09-06 13:30:00,36.63,36.67,36.6,36.64,15421.0,30.1006,30.1335,30.076,30.1088,15421.0
2016-09-06 14:00:00,36.64,36.65,36.54,36.54,20377.0,30.1088,30.1171,30.0267,30.0267,20377.0
2016-09-06 14:30:00,36.54,36.61,36.53,36.56,21680.0,30.0267,30.0842,30.0185,30.0431,21680.0
2016-09-06 15:00:00,36.57,36.58,36.45,36.47,36507.0,30.0513,30.0595,29.9527,29.9692,36507.0
2016-09-06 15:30:00,36.47,36.49,36.41,36.48,152099.0,29.9692,29.9856,29.9198,29.9774,152099.0
2016-09-07 09:30:00,36.14,36.45,36.14,36.32,45988.0,29.698,29.9527,29.698,29.8459,45988.0
2016-09-07 10:00:00,36.34,36.63,36.3,36.6,50197.0,29.8623,30.1006,29.8295,30.076,50197.0
2016-09-07 10:30:00,36.6,36.63,36.35,36.42,41915.0,30.076,30.1006,29.8705,29.9281,41915.0
2016-09-07 11:00:00,36.41,36.49,36.34,36.35,39169.0,29.9198,29.9856,29.8623,29.8705,39169.0
2016-09-07 11:30:00,36.34,36.43,36.29,36.43,106916.0,29.8623,29.9363,29.8212,29.9363,106916.0
2016-09-07 12:00:00,36.43,37.46,36.39,36.45,103502.0,29.9363,30.7827,29.9034,29.9527,103502.0
2016-09-07 12:30:00,36.45,36.52,36.42,36.46,40873.0,29.9527,30.0102,29.9281,29.9609,40873.0
2016-09-07 13:00:00,36.46,36.54,36.45,36.52,24890.0,29.9609,30.0267,29.9527,30.0102,24890.0
2016-09-07 13:30:00,36.52,36.52,36.43,36.44,22018.0,30.0102,30.0102,29.9363,29.9445,22018.0
2016-09-07 14:00:00,36.44,36.47,36.42,36.43,64080.0,29.9445,29.9692,29.9281,29.9363,64080.0
2016-09-07 14:30:00,36.43,36.46,36.4,36.43,38567.0,29.9363,29.9609,29.9116,29.9363,38567.0
2016-09-07 15:00:00,36.44,36.51,36.44,36.51,41418.0,29.9445,30.002,29.9445,30.002,41418.0
2016-09-07 15:30:00,36.51,36.54,36.48,36.54,109357.0,30.002,30.0267,29.9774,30.0267,109357.0
2016-09-08 09:30:00,36.65,36.78,36.36,36.41,69513.0,30.1171,30.2239,29.8788,29.9198,69513.0
2016-09-08 10:00:00,36.38,36.43,36.3,36.34,24480.0,29.8952,29.9363,29.8295,29.8623,24480.0
2016-09-08 10:30:00,36.36,36.57,36.36,36.53,68915.0,29.8788,30.0513,29.8788,30.0185,68915.0
2016-09-08 11:00:00,36.54,36.7,36.54,36.63,54792.0,30.0267,30.1582,30.0267,30.1006,54792.0
2016-09-08 11:30:00,36.63,36.68,36.6,36.63,87450.0,30.1006,30.1417,30.076,30.1006,87450.0
2016-09-08 12:00:00,36.64,36.7,36.6,36.69,48250.0,30.1088,30.1582,30.076,30.1499,48250.0
2016-09-08 12:30:00,36.69,36.73,36.63,36.66,21388.0,30.1499,30.1828,30.1006,30.1253,21388.0
2016-09-08 13:00:00,36.66,36.7,36.59,36.61,35143.0,30.1253,30.1582,30.0678,30.0842,35143.0
2016-09-08 13:30:00,36.61,36.62,36.52,36.56,14769.0,30.0842,30.0924,30.0102,30.0431,14769.0
2016-09-08 14:00:00,36.57,36.58,36.52,36.54,16607.0,30.0513,30.0595,30.0102,30.0267,16607.0
2016-09-08 14:30:00,36.55,36.57,36.53,36.55,14349.0,30.0349,30.0513,30.0185,30.0349,14349.0
2016-09-08 15:00:00,36.55,36.62,36.54,36.61,44136.0,30.0349,30.0924,30.0267,30.0842,44136.0
2016-09-08 15:30:00,36.6,36.66,36.59,36.59,69523.0,30.076,30.1253,30.0678,30.0678,69523.0
2016-09-09 09:30:00,36.54,36.87,36.53,36.85,41901.0,30.0267,30.2978,30.0185,30.2814,41901.0
2016-09-09 10:00:00,36.86,36.97,36.67,36.93,34994.0,30.2896,30.38,30.1335,30.3472,34994.0
2016-09-09 10:30:00,36.88,37.0,36.76,37.0,30304.0,30.3061,30.4047,30.2075,30.4047,30304.0
2016-09-09 11:00:00,37.01,37.02,36.88,36.92,67558.0,30.4129,30.4211,30.3061,30.3389,67558.0
2016-09-09 11:30:00,36.91,37.01,36.84,36.89,62526.0,30.3307,30.4129,30.2732,30.3143,62526.0
2016-09-09 12:00:00,36.92,37.04,36.91,37.03,18064.0,30.3389,30.4375,30.3307,30.4293,18064.0
2016-09-09 12:30:00,37.03,37.03,36.76,36.84,21616.0,30.4293,30.4293,30.2075,30.2732,21616.0
2016-09-09 13:00:00,36.83,36.83,36.68,36.8,56029.0,30.265,30.265,30.1417,30.2403,56029.0
2016-09-09 13:30:00,36.76,36.78,36.63,36.73,23565.0,30.2075,30.2239,30.1006,30.1828,23565.0
2016-09-09 14:00:00,36.73,36.74,36.58,36.73,38837.0,30.1828,30.191,30.0595,30.1828,38837.0
2016-09-09 14:30:00,36.72,36.78,36.63,36.74,20699.0,30.1746,30.2239,30.1006,30.191,20699.0
2016-09-09 15:00:00,36.75,36.77,36.61,36.73,49767.0,30.1992,30.2157,30.0842,30.1828,49767.0
2016-09-09 15:30:00,36.74,36.77,36.58,36.61,132329.0,30.191,30.2157,30.0595,30.0842,132329.0
2016-09-12 09:30:00,36.32,36.47,35.79,35.89,45950.0,29.8459,29.9692,29.4104,29.4925,45950.0
2016-09-12 10:00:00,35.89,36.16,35.84,36.15,51229.0,29.4925,29.7144,29.4514,29.7062,51229.0
2016-09-12 10:30:00,36.16,36.19,35.9,36.08,33472.0,29.7144,29.7391,29.5008,29.6487,33472.0
2016-09-12 11:00:00,36.07,36.34,36.07,36.31,35643.0,29.6405,29.8623,29.6405,29.8377,35643.0
2016-09-12 11:30:00,36.29,36.43,36.21,36.35,19658.0,29.8212,29.9363,29.7555,29.8705,19658.0
2016-09-12 12:00:00,36.35,36.4,36.31,36.36,66408.0,29.8705,29.9116,29.8377,29.8788,66408.0
2016-09-12 12:30:00,36.36,36.52,36.36,36.47,42876.0,29.8788,30.0102,29.8788,29.9692,42876.0
2016-09-12 13:00:00,36.49,36.49,36.02,36.02,39913.0,29.9856,29.9856,29.5994,29.5994,39913.0
2016-09-12 13:30:00,36.07,36.19,36.0,36.16,59005.0,29.6405,29.7391,29.5829,29.7144,59005.0
2016-09-12 14:00:00,36.16,36.34,36.15,36.24,55726.0,29.7144,29.8623,29.7062,29.7801,55726.0
2016-09-12 14:30:00,36.23,36.4,36.22,36.34,37483.0,29.7719,29.9116,29.7637,29.8623,37483.0
2016-09-12 15:00:00,36.35,36.41,36.31,36.41,48363.0,29.8705,29.9198,29.8377,29.9198,48363.0
2016-09-12 15:30:00,36.4,36.56,36.39,36.5,227670.0,29.9116,30.0431,29.9034,29.9938,227670.0
2016-09-13 09:30:00,35.97,36.21,35.64,35.65,24176.0,29.5583,29.7555,29.2871,29.2953,24176.0
2016-09-13 10:00:00,35.64,35.71,35.53,35.61,21596.0,29.2871,29.3446,29.1967,29.2624,21596.0
2016-09-13 10:30:00,35.62,35.69,35.53,35.57,38032.0,29.2707,29.3282,29.1967,29.2296,38032.0
2016-09-13 11:00:00,35.58,35.62,35.39,35.39,43503.0,29.2378,29.2707,29.0817,29.0817,43503.0
2016-09-13 11:30:00,35.39,35.46,35.33,35.41,38163.0,29.0817,29.1392,29.0324,29.0981,38163.0
2016-09-13 12:00:00,35.41,35.58,35.38,35.43,30088.0,29.0981,29.2378,29.0734,29.1145,30088.0
2016-09-13 12:30:00,35.43,35.49,35.4,35.46,25590.0,29.1145,29.1638,29.0899,29.1392,25590.0
2016-09-13 13:00:00,35.46,35.78,35.45,35.76,34897.0,29.1392,29.4021,29.131,29.3857,34897.0
2016-09-13 13:30:00,35.77,35.84,35.57,35.62,37077.0,29.3939,29.4514,29.2296,29.2707,37077.0
2016-09-13 14:00:00,35.62,35.71,35.57,35.62,32609.0,29.2707,29.3446,29.2296,29.2707,32609.0
2016-09-13 14:30:00,35.61,35.75,35.56,35.67,27176.0,29.2624,29.3775,29.2214,29.3118,27176.0
2016-09-13 15:00:00,35.65,35.8,35.59,35.76,41389.0,29.2953,29.4186,29.246,29.3857,41389.0
2016-09-13 15:30:00,35.77,35.85,35.64,35.73,125778.0,29.3939,29.4597,29.2871,29.3611,125778.0
2016-09-14 09:30:00,35.76,35.9,35.46,35.68,30300.0,29.3857,29.5008,29.1392,29.32,30300.0
2016-09-14 10:00:00,35.66,35.95,35.66,35.86,30880.0,29.3035,29.5418,29.3035,29.4679,30880.0
2016-09-14 10:30:00,35.88,35.98,35.59,35.64,37606.0,29.4843,29.5665,29.246,29.2871,37606.0
2016-09-14 11:00:00,35.63,35.85,35.59,35.83,27945.0,29.2789,29.4597,29.246,29.4432,27945.0
2016-09-14 11:30:00,35.8,35.95,35.76,35.91,22610.0,29.4186,29.5418,29.3857,29.509,22610.0
2016-09-14 12:00:00,35.92,36.01,35.89,35.97,27359.0,29.5172,29.5911,29.4925,29.5583,27359.0
2016-09-14 12:30:00,35.98,36.02,35.74,35.77,55149.0,29.5665,29.5994,29.3693,29.3939,55149.0
2016-09-14 13:00:00,35.76,35.84,35.73,35.79,12462.0,29.3857,29.4514,29.3611,29.4104,12462.0
2016-09-14 13:30:00,35.79,35.82,35.59,35.64,13205.0,29.4104,29.435,29.246,29.2871,13205.0
2016-09-14 14:00:00,35.64,35.76,35.57,35.71,20945.0,29.2871,29.3857,29.2296,29.3446,20945.0
2016-09-14 14:30:00,35.69,35.79,35.65,35.76,32388.0,29.3282,29.4104,29.2953,29.3857,32388.0
2016-09-14 15:00:00,35.75,35.77,35.58,35.59,73742.0,29.3775,29.3939,29.2378,29.246,73742.0
2016-09-14 15:30:00,35.59,35.68,35.56,35.65,123727.0,29.246,29.32,29.2214,29.2953,123727.0
2016-09-15 09:30:00,35.67,35.98,35.65,35.91,42292.0,29.3118,29.5665,29.2953,29.509,42292.0
2016-09-15 10:00:00,35.9,36.11,35.85,35.93,18865.0,29.5008,29.6733,29.4597,29.5254,18865.0
2016-09-15 10:30:00,35.96,35.96,35.7,35.96,100779.0,29.5501,29.5501,29.3364,29.5501,100779.0
2016-09-15 11:00:00,35.96,36.06,35.9,36.06,43678.0,29.5501,29.6322,29.5008,29.6322,43678.0
2016-09-15 11:30:00,36.07,36.1,35.89,35.9,32815.0,29.6405,29.6651,29.4925,29.5008,32815.0
2016-09-15 12:00:00,35.92,35.96,35.89,35.92,19253.0,29.5172,29.5501,29.4925,29.5172,19253.0
2016-09-15 12:30:00,35.91,35.99,35.89,35.97,20245.0,29.509,29.5747,29.4925,29.5583,20245.0
2016-09-15 13:00:00,35.97,36.01,35.9,35.93,15150.0,29.5583,29.5911,29.5008,29.5254,15150.0
2016-09-15 13:30:00,35.94,36.08,35.94,36.08,13053.0,29.5336,29.6487,29.5336,29.6487,13053.0
2016-09-15 14:00:00,36.08,36.1,36.02,36.07,19464.0,29.6487,29.6651,29.5994,29.6405,19464.0
2016-09-15 14:30:00,36.07,36.09,36.0,36.03,18658.0,29.6405,29.6569,29.5829,29.6076,18658.0
2016-09-15 15:00:00,36.03,36.06,35.98,36.04,20995.0,29.6076,29.6322,29.5665,29.6158,20995.0
2016-09-15 15:30:00,36.05,36.09,35.98,35.99,53515.0,29.624,29.6569,29.5665,29.5747,53515.0
2016-09-16 09:30:00,35.63,35.96,35.52,35.77,145229.0,29.2789,29.5501,29.1885,29.3939,145229.0
2016-09-16 10:00:00,35.78,35.79,35.53,35.55,45112.0,29.4021,29.4104,29.1967,29.2131,45112.0
2016-09-16 10:30:00,35.56,35.76,35.52,35.66,42535.0,29.2214,29.3857,29.1885,29.3035,42535.0
2016-09-16 11:00:00,35.66,35.79,35.63,35.64,22205.0,29.3035,29.4104,29.2789,29.2871,22205.0
2016-09-16 11:30:00,35.65,35.81,35.61,35.75,25580.0,29.2953,29.4268,29.2624,29.3775,25580.0
2016-09-16 12:00:00,35.76,35.88,35.74,35.83,38838.0,29.3857,29.4843,29.3693,29.4432,38838.0
2016-09-16 12:30:00,35.84,35.86,35.72,35.72,20562.0,29.4514,29.4679,29.3528,29.3528,20562.0
2016-09-16 13:00:00,35.72,35.82,35.72,35.76,15063.0,29.3528,29.435,29.3528,29.3857,15063.0
2016-09-16 13:30:00,35.75,35.76,35.65,35.7,25627.0,29.3775,29.3857,29.2953,29.3364,25627.0
2016-09-16 14:00:00,35.7,35.86,35.65,35.86,36450.0,29.3364,29.4679,29.2953,29.4679,36450.0
2016-09-16 14:30:00,35.86,35.91,35.82,35.84,40505.0,29.4679,29.509,29.435,29.4514,40505.0
2016-09-16 15:00:00,35.84,35.88,35.78,35.8,48336.0,29.4514,29.4843,29.4021,29.4186,48336.0
2016-09-16 15:30:00,35.8,35.89,35.74,35.75,151068.0,29.4186,29.4925,29.3693,29.3775,151068.0
2016-09-19 09:30:00,36.0,36.32,35.68,36.25,25122.0,29.5829,29.8459,29.32,29.7884,25122.0
2016-09-19 10:00:00,36.21,36.29,36.13,36.2,30699.0,29.7555,29.8212,29.6898,29.7473,30699.0
2016-09-19 10:30:00,36.21,36.23,36.09,36.17,24689.0,29.7555,29.7719,29.6569,29.7226,24689.0
2016-09-19 11:00:00,36.15,36.2,36.09,36.15,24624.0,29.7062,29.7473,29.6569,29.7062,24624.0
2016-09-19 11:30:00,36.16,36.26,36.13,36.24,39139.0,29.7144,29.7966,29.6898,29.7801,39139.0
2016-09-19 12:00:00,36.23,36.24,36.04,36.08,15009.0,29.7719,29.7801,29.6158,29.6487,15009.0
2016-09-19 12:30:00,36.08,36.1,35.88,35.89,28140.0,29.6487,29.6651,29.4843,29.4925,28140.0
2016-09-19 13:00:00,35.88,35.91,35.79,35.79,25660.0,29.4843,29.509,29.4104,29.4104,25660.0
2016-09-19 13:30:00,35.79,35.8,35.67,35.8,22835.0,29.4104,29.4186,29.3118,29.4186,22835.0
2016-09-19 14:00:00,35.79,35.9,35.78,35.9,14867.0,29.4104,29.5008,29.4021,29.5008,14867.0
2016-09-19 14:30:00,35.9,36.01,35.89,36.0,77080.0,29.5008,29.5911,29.4925,29.5829,77080.0
2016-09-19 15:00:00,36.0,36.06,35.92,35.93,112002.0,29.5829,29.6322,29.5172,29.5254,112002.0
2016-09-19 15:30:00,35.93,36.06,35.87,36.01,131645.0,29.5254,29.6322,29.4761,29.5911,131645.0
2016-09-20 09:30:00,36.2,36.35,36.07,36.16,27698.0,29.7473,29.8705,29.6405,29.7144,27698.0
2016-09-20 10:00:00,36.16,36.2,36.02,36.02,33200.0,29.7144,29.7473,29.5994,29.5994,33200.0
2016-09-20 10:30:00,36.01,36.03,35.87,35.89,11260.0,29.5911,29.6076,29.4761,29.4925,11260.0
2016-09-20 11:00:00,35.87,36.03,35.86,35.98,11419.0,29.4761,29.6076,29.4679,29.5665,11419.0
2016-09-20 11:30:00,35.99,36.07,35.95,35.97,11543.0,29.5747,29.6405,29.5418,29.5583,11543.0
2016-09-20 12:00:00,35.95,36.09,35.92,36.08,12833.0,29.5418,29.6569,29.5172,29.6487,12833.0
2016-09-20 12:30:00,36.07,36.07,35.91,35.91,33771.0,29.6405,29.6405,29.509,29.509,33771.0
2016-09-20 13:00:00,35.91,35.97,35.91,35.96,17127.0,29.509,29.5583,29.509,29.5501,17127.0
2016-09-20 13:30:00,35.97,36.11,35.95,36.09,25516.0,29.5583,29.6733,29.5418,29.6569,25516.0
2016-09-20 14:00:00,36.08,36.13,36.01,36.05,28920.0,29.6487,29.6898,29.5911,29.624,28920.0
2016-09-20 14:30:00,36.05,36.12,36.04,36.11,21427.0,29.624,29.6815,29.6158,29.6733,21427.0
2016-09-20 15:00:00,36.11,36.13,36.06,36.08,42267.0,29.6733,29.6898,29.6322,29.6487,42267.0
2016-09-20 15:30:00,36.07,36.08,35.96,35.98,104795.0,29.6405,29.6487,29.5501,29.5665,104795.0
2016-09-21 09:30:00,36.24,36.48,36.04,36.48,35843.0,29.7801,29.9774,29.6158,29.9774,35843.0
2016-09-21 10:00:00,36.47,36.48,36.32,36.32,16041.0,29.9692,29.9774,29.8459,29.8459,16041.0
2016-09-21 10:30:00,36.34,36.51,36.31,36.37,29231.0,29.8623,30.002,29.8377,29.887,29231.0
2016-09-21 11:00:00,36.37,36.47,36.31,36.4,42633.0,29.887,29.9692,29.8377,29.9116,42633.0
2016-09-21 11:30:00,36.4,36.42,36.32,36.42,21272.0,29.9116,29.9281,29.8459,29.9281,21272.0
2016-09-21 12:00:00,36.42,36.42,36.15,36.17,37339.0,29.9281,29.9281,29.7062,29.7226,37339.0
2016-09-21 12:30:00,36.18,36.34,36.17,36.33,21764.0,29.7308,29.8623,29.7226,29.8541,21764.0
2016-09-21 13:00:00,36.34,36.37,36.2,36.2,19635.0,29.8623,29.887,29.7473,29.7473,19635.0
2016-09-21 13:30:00,36.2,36.43,36.19,36.3,39357.0,29.7473,29.9363,29.7391,29.8295,39357.0
2016-09-21 14:00:00,36.32,36.54,35.88,36.0,289092.0,29.8459,30.0267,29.4843,29.5829,289092.0
2016-09-21 14:30:00,35.98,36.18,35.96,36.0,139900.0,29.5665,29.7308,29.5501,29.5829,139900.0
2016-09-21 15:00:00,36.01,36.26,36.0,36.2,86837.0,29.5911,29.7966,29.5829,29.7473,86837.0
2016-09-21 15:30:00,36.2,36.42,36.19,36.38,159083.0,29.7473,29.9281,29.7391,29.8952,159083.0
2016-09-22 09:30:00,36.48,36.57,36.23,36.54,55638.0,29.9774,30.0513,29.7719,30.0267,55638.0
2016-09-22 10:00:00,36.52,36.55,36.44,36.51,50129.0,30.0102,30.0349,29.9445,30.002,50129.0
2016-09-22 10:30:00,36.51,36.62,36.5,36.52,46477.0,30.002,30.0924,29.9938,30.0102,46477.0
2016-09-22 11:00:00,36.51,36.51,36.39,36.46,67886.0,30.002,30.002,29.9034,29.9609,67886.0
2016-09-22 11:30:00,36.47,36.5,36.37,36.38,31600.0,29.9692,29.9938,29.887,29.8952,31600.0
2016-09-22 12:00:00,36.39,36.45,36.31,36.34,50190.0,29.9034,29.9527,29.8377,29.8623,50190.0
2016-09-22 12:30:00,36.34,36.44,36.31,36.44,88334.0,29.8623,29.9445,29.8377,29.9445,88334.0
2016-09-22 13:00:00,36.45,36.6,36.43,36.59,28588.0,29.9527,30.076,29.9363,30.0678,28588.0
2016-09-22 13:30:00,36.59,36.62,36.56,36.59,22286.0,30.0678,30.0924,30.0431,30.0678,22286.0
2016-09-22 14:00:00,36.59,36.65,36.53,36.59,31241.0,30.0678,30.1171,30.0185,30.0678,31241.0
2016-09-22 14:30:00,36.6,36.64,36.53,36.63,31042.0,30.076,30.1088,30.0185,30.1006,31042.0
2016-09-22 15:00:00,36.64,36.64,36.53,36.54,53316.0,30.1088,30.1088,30.0185,30.0267,53316.0
2016-09-22 15:30:00,36.54,36.59,36.51,36.54,121914.0,30.0267,30.0678,30.002,30.0267,121914.0
2016-09-23 09:30:00,36.37,36.67,36.37,36.65,17077.0,29.887,30.1335,29.887,30.1171,17077.0
2016-09-23 10:00:00,36.66,36.83,36.64,36.76,20651.0,30.1253,30.265,30.1088,30.2075,20651.0
2016-09-23 10:30:00,36.76,36.85,36.68,36.77,54686.0,30.2075,30.2814,30.1417,30.2157,54686.0
2016-09-23 11:00:00,36.77,36.82,36.72,36.78,16461.0,30.2157,30.2568,30.1746,30.2239,16461.0
2016-09-23 11:30:00,36.78,36.91,36.78,36.84,31659.0,30.2239,30.3307,30.2239,30.2732,31659.0
2016-09-23 12:00:00,36.85,36.87,36.77,36.81,45660.0,30.2814,30.2978,30.2157,30.2485,45660.0
2016-09-23 12:30:00,36.82,36.82,36.7,36.7,23179.0,30.2568,30.2568,30.1582,30.1582,23179.0
2016-09-23 13:00:00,36.7,36.71,36.57,36.7,39937.0,30.1582,30.1664,30.0513,30.1582,39937.0
2016-09-23 13:30:00,36.68,36.68,36.59,36.61,28514.0,30.1417,30.1417,30.0678,30.0842,28514.0
2016-09-23 14:00:00,36.6,36.67,36.58,36.66,18542.0,30.076,30.1335,30.0595,30.1253,18542.0
2016-09-23 14:30:00,36.65,36.76,36.62,36.75,17818.0,30.1171,30.2075,30.0924,30.1992,17818.0
2016-09-23 15:00:00,36.73,36.77,36.64,36.68,20691.0,30.1828,30.2157,30.1088,30.1417,20691.0
2016-09-23 15:30:00,36.68,36.73,36.58,36.6,112604.0,30.1417,30.1828,30.0595,30.076,112604.0
2016-09-26 09:30:00,36.21,36.36,35.99,36.06,15845.0,29.7555,29.8788,29.5747,29.6322,15845.0
2016-09-26 10:00:00,36.07,36.25,35.97,36.15,38829.0,29.6405,29.7884,29.5583,29.7062,38829.0
2016-09-26 10:30:00,36.15,36.37,36.14,36.31,52596.0,29.7062,29.887,29.698,29.8377,52596.0
2016-09-26 11:00:00,36.31,36.43,36.27,36.28,60708.0,29.8377,29.9363,29.8048,29.813,60708.0
2016-09-26 11:30:00,36.28,36.28,36.16,36.19,104910.0,29.813,29.813,29.7144,29.7391,104910.0
2016-09-26 12:00:00,36.2,36.29,36.17,36.18,181721.0,29.7473,29.8212,29.7226,29.7308,181721.0
2016-09-26 12:30:00,36.18,36.21,36.1,36.19,40142.0,29.7308,29.7555,29.6651,29.7391,40142.0
2016-09-26 13:00:00,36.2,36.2,36.03,36.09,52916.0,29.7473,29.7473,29.6076,29.6569,52916.0
2016-09-26 13:30:00,36.09,36.13,36.0,36.01,60427.0,29.6569,29.6898,29.5829,29.5911,60427.0
2016-09-26 14:00:00,36.02,36.07,35.98,36.03,21465.0,29.5994,29.6405,29.5665,29.6076,21465.0
2016-09-26 14:30:00,36.03,36.04,35.97,35.99,26807.0,29.6076,29.6158,29.5583,29.5747,26807.0
2016-09-26 15:00:00,35.99,36.07,35.95,35.99,61644.0,29.5747,29.6405,29.5418,29.5747,61644.0
2016-09-26 15:30:00,35.99,36.09,35.99,36.07,186914.0,29.5747,29.6569,29.5747,29.6405,186914.0
2016-09-27 09:30:00,35.81,35.83,35.53,35.83,61823.0,29.4268,29.4432,29.1967,29.4432,61823.0
2016-09-27 10:00:00,35.85,36.04,35.73,35.73,51351.0,29.4597,29.6158,29.3611,29.3611,51351.0
2016-09-27 10:30:00,35.7,35.84,35.59,35.68,38682.0,29.3364,29.4514,29.246,29.32,38682.0
2016-09-27 11:00:00,35.7,36.03,35.7,36.01,63205.0,29.3364,29.6076,29.3364,29.5911,63205.0
2016-09-27 11:30:00,36.02,36.05,35.92,35.99,33987.0,29.5994,29.624,29.5172,29.5747,33987.0
2016-09-27 12:00:00,35.97,36.07,35.91,36.07,40949.0,29.5583,29.6405,29.509,29.6405,40949.0
2016-09-27 12:30:00,36.08,36.1,35.93,36.06,67270.0,29.6487,29.6651,29.5254,29.6322,67270.0
2016-09-27 13:00:00,36.05,36.18,36.04,36.09,110619.0,29.624,29.7308,29.6158,29.6569,110619.0
2016-09-27 13:30:00,36.09,36.16,36.0,36.15,62263.0,29.6569,29.7144,29.5829,29.7062,62263.0
2016-09-27 14:00:00,36.15,36.25,36.15,36.25,17504.0,29.7062,29.7884,29.7062,29.7884,17504.0
2016-09-27 14:30:00,36.25,36.27,36.18,36.23,32323.0,29.7884,29.8048,29.7308,29.7719,32323.0
2016-09-27 15:00:00,36.23,36.26,36.1,36.12,134595.0,29.7719,29.7966,29.6651,29.6815,134595.0
2016-09-27 15:30:00,36.12,36.17,36.09,36.11,363604.0,29.6815,29.7226,29.6569,29.6733,363604.0
2016-09-28 09:30:00,36.44,36.44,36.2,36.41,82986.0,29.9445,29.9445,29.7473,29.9198,82986.0
2016-09-28 10:00:00,36.4,36.49,36.31,36.35,51361.0,29.9116,29.9856,29.8377,29.8705,51361.0
2016-09-28 10:30:00,36.35,36.38,36.12,36.12,125004.0,29.8705,29.8952,29.6815,29.6815,125004.0
2016-09-28 11:00:00,36.11,36.12,35.94,35.99,51988.0,29.6733,29.6815,29.5336,29.5747,51988.0
2016-09-28 11:30:00,35.99,36.06,35.93,36.06,53977.0,29.5747,29.6322,29.5254,29.6322,53977.0
2016-09-28 12:00:00,36.06,36.1,36.0,36.04,87994.0,29.6322,29.6651,29.5829,29.6158,87994.0
2016-09-28 12:30:00,36.05,36.1,36.01,36.06,57722.0,29.624,29.6651,29.5911,29.6322,57722.0
2016-09-28 13:00:00,36.05,36.1,36.0,36.08,39298.0,29.624,29.6651,29.5829,29.6487,39298.0
2016-09-28 13:30:00,36.08,36.15,36.06,36.12,44628.0,29.6487,29.7062,29.6322,29.6815,44628.0
2016-09-28 14:00:00,36.13,36.31,36.11,36.3,81299.0,29.6898,29.8377,29.6733,29.8295,81299.0
2016-09-28 14:30:00,36.31,36.39,36.27,36.3,137557.0,29.8377,29.9034,29.8048,29.8295,137557.0
2016-09-28 15:00:00,36.3,36.54,36.26,36.48,68704.0,29.8295,30.0267,29.7966,29.9774,68704.0
2016-09-28 15:30:00,36.48,36.61,36.44,36.58,122160.0,29.9774,30.0842,29.9445,30.0595,122160.0
2016-09-29 09:30:00,36.75,36.83,36.34,36.8,46937.0,30.1992,30.265,29.8623,30.2403,46937.0
2016-09-29 10:00:00,36.82,36.95,36.63,36.94,47366.0,30.2568,30.3636,30.1006,30.3554,47366.0
2016-09-29 10:30:00,36.93,37.07,36.89,36.9,133034.0,30.3472,30.4622,30.3143,30.3225,133034.0
2016-09-29 11:00:00,36.89,36.99,36.78,36.81,38264.0,30.3143,30.3965,30.2239,30.2485,38264.0
2016-09-29 11:30:00,36.8,36.93,36.77,36.89,49985.0,30.2403,30.3472,30.2157,30.3143,49985.0
2016-09-29 12:00:00,36.89,36.93,36.83,36.86,34258.0,30.3143,30.3472,30.265,30.2896,34258.0
2016-09-29 12:30:00,36.87,36.89,36.3,36.31,70527.0,30.2978,30.3143,29.8295,29.8377,70527.0
2016-09-29 13:00:00,36.32,36.33,36.13,36.17,52581.0,29.8459,29.8541,29.6898,29.7226,52581.0
2016-09-29 13:30:00,36.16,36.27,35.83,35.94,45051.0,29.7144,29.8048,29.4432,29.5336,45051.0
2016-09-29 14:00:00,35.94,36.22,35.92,36.22,38938.0,29.5336,29.7637,29.5172,29.7637,38938.0
2016-09-29 14:30:00,36.22,36.25,36.13,36.14,18979.0,29.7637,29.7884,29.6898,29.698,18979.0
2016-09-29 15:00:00,36.14,36.18,35.98,36.1,39235.0,29.698,29.7308,29.5665,29.6651,39235.0
2016-09-29 15:30:00,36.09,36.18,36.02,36.02,120034.0,29.6569,29.7308,29.5994,29.5994,120034.0
2016-09-30 09:30:00,36.17,36.61,36.07,36.16,62520.0,29.7226,30.0842,29.6405,29.7144,62520.0
2016-09-30 10:00:00,36.17,36.42,36.15,36.42,61643.0,29.7226,29.9281,29.7062,29.9281,61643.0
2016-09-30 10:30:00,36.43,36.64,36.4,36.63,50227.0,29.9363,30.1088,29.9116,30.1006,50227.0
2016-09-30 11:00:00,36.64,36.98,36.63,36.83,55817.0,30.1088,30.3882,30.1006,30.265,55817.0
2016-09-30 11:30:00,36.84,36.88,36.69,36.72,43404.0,30.2732,30.3061,30.1499,30.1746,43404.0
2016-09-30 12:00:00,36.71,36.86,36.67,36.79,49453.0,30.1664,30.2896,30.1335,30.2321,49453.0
2016-09-30 12:30:00,36.79,36.9,36.71,36.71,56669.0,30.2321,30.3225,30.1664,30.1664,56669.0
2016-09-30 13:00:00,36.71,36.82,36.71,36.8,24924.0,30.1664,30.2568,30.1664,30.2403,24924.0
2016-09-30 13:30:00,36.81,36.91,36.8,36.91,26945.0,30.2485,30.3307,30.2403,30.3307,26945.0
2016-09-30 14:00:00,36.91,36.92,36.82,36.86,47033.0,30.3307,30.3389,30.2568,30.2896,47033.0
2016-09-30 14:30:00,36.87,36.95,36.87,36.92,27956.0,30.2978,30.3636,30.2978,30.3389,27956.0
2016-09-30 15:00:00,36.92,36.97,36.92,36.94,45529.0,30.3389,30.38,30.3389,30.3554,45529.0
2016-09-30 15:30:00,36.94,36.96,36.71,36.71,167194.0,30.3554,30.3718,30.1664,30.1664,167194.0
2016-10-03 09:30:00,36.39,36.85,36.39,36.48,51173.0,29.9034,30.2814,29.9034,29.9774,51173.0
2016-10-03 10:00:00,36.5,36.6,36.44,36.55,63307.0,29.9938,30.076,29.9445,30.0349,63307.0
2016-10-03 10:30:00,36.53,36.94,36.51,36.88,61675.0,30.0185,30.3554,30.002,30.3061,61675.0
2016-10-03 11:00:00,36.89,36.89,36.71,36.75,23825.0,30.3143,30.3143,30.1664,30.1992,23825.0
2016-10-03 11:30:00,36.73,36.77,36.59,36.67,27318.0,30.1828,30.2157,30.0678,30.1335,27318.0
2016-10-03 12:00:00,36.66,36.75,36.51,36.57,28386.0,30.1253,30.1992,30.002,30.0513,28386.0
2016-10-03 12:30:00,36.59,36.59,36.45,36.54,24235.0,30.0678,30.0678,29.9527,30.0267,24235.0
2016-10-03 13:00:00,36.55,36.56,36.4,36.51,20901.0,30.0349,30.0431,29.9116,30.002,20901.0
2016-10-03 13:30:00,36.51,36.55,36.45,36.53,19763.0,30.002,30.0349,29.9527,30.0185,19763.0
2016-10-03 14:00:00,36.53,36.59,36.5,36.5,23844.0,30.0185,30.0678,29.9938,29.9938,23844.0
2016-10-03 14:30:00,36.5,36.54,36.39,36.48,27544.0,29.9938,30.0267,29.9034,29.9774,27544.0
2016-10-03 15:00:00,36.48,36.53,36.4,36.52,36867.0,29.9774,30.0185,29.9116,30.0102,36867.0
2016-10-03 15:30:00,36.52,36.57,36.41,36.51,182004.0,30.0102,30.0513,29.9198,30.002,182004.0
2016-10-04 09:30:00,36.64,36.85,36.31,36.74,20714.0,30.1088,30.2814,29.8377,30.191,20714.0
2016-10-04 10:00:00,36.77,36.83,36.57,36.74,42761.0,30.2157,30.265,30.0513,30.191,42761.0
2016-10-04 10:30:00,36.73,37.19,36.73,37.11,73768.0,30.1828,30.5608,30.1828,30.4951,73768.0
2016-10-04 11:00:00,37.12,37.14,36.87,37.12,44155.0,30.5033,30.5197,30.2978,30.5033,44155.0
2016-10-04 11:30:00,37.16,37.37,37.11,37.33,55653.0,30.5362,30.7087,30.4951,30.6759,55653.0
2016-10-04 12:00:00,37.34,37.47,37.34,37.37,47026.0,30.6841,30.7909,30.6841,30.7087,47026.0
2016-10-04 12:30:00,37.36,37.4,37.23,37.26,90686.0,30.7005,30.7334,30.5937,30.6183,90686.0
2016-10-04 13:00:00,37.27,37.3,37.11,37.16,33077.0,30.6265,30.6512,30.4951,30.5362,33077.0
2016-10-04 13:30:00,37.16,37.25,37.11,37.2,34173.0,30.5362,30.6101,30.4951,30.569,34173.0
2016-10-04 14:00:00,37.2,37.29,37.16,37.22,31074.0,30.569,30.643,30.5362,30.5855,31074.0
2016-10-04 14:30:00,37.22,37.35,37.22,37.24,30972.0,30.5855,30.6923,30.5855,30.6019,30972.0
2016-10-04 15:00:00,37.23,37.4,37.23,37.38,36927.0,30.5937,30.7334,30.5937,30.7169,36927.0
2016-10-04 15:30:00,37.38,37.41,37.32,37.39,96139.0,30.7169,30.7416,30.6676,30.7252,96139.0
2016-10-05 09:30:00,37.57,37.85,37.52,37.73,110641.0,30.8731,31.1032,30.832,31.0046,110641.0
2016-10-05 10:00:00,37.74,38.77,37.74,38.77,229168.0,31.0128,31.8592,31.0128,31.8592,229168.0
2016-10-05 10:30:00,38.75,39.0,38.7,39.0,197795.0,31.8427,32.0482,31.8016,32.0482,197795.0
2016-10-05 11:00:00,39.0,39.01,38.86,38.94,81720.0,32.0482,32.0564,31.9331,31.9989,81720.0
2016-10-05 11:30:00,38.95,39.06,38.93,38.99,67658.0,32.0071,32.0975,31.9907,32.04,67658.0
2016-10-05 12:00:00,38.98,39.06,38.96,39.01,59931.0,32.0317,32.0975,32.0153,32.0564,59931.0
2016-10-05 12:30:00,39.02,39.08,38.95,39.0,44066.0,32.0646,32.1139,32.0071,32.0482,44066.0
2016-10-05 13:00:00,39.0,39.05,38.98,39.01,44691.0,32.0482,32.0893,32.0317,32.0564,44691.0
2016-10-05 13:30:00,39.0,39.05,38.94,38.96,56022.0,32.0482,32.0893,31.9989,32.0153,56022.0
2016-10-05 14:00:00,38.95,38.99,38.75,38.75,44844.0,32.0071,32.04,31.8427,31.8427,44844.0
2016-10-05 14:30:00,38.74,38.98,38.73,38.97,73568.0,31.8345,32.0317,31.8263,32.0235,73568.0
2016-10-05 15:00:00,38.97,38.99,38.89,38.89,107860.0,32.0235,32.04,31.9578,31.9578,107860.0
2016-10-05 15:30:00,38.88,38.95,38.83,38.87,204831.0,31.9496,32.0071,31.9085,31.9413,204831.0
2016-10-06 09:30:00,39.0,39.11,38.65,38.91,82400.0,32.0482,32.1386,31.7606,31.9742,82400.0
2016-10-06 10:00:00,38.88,39.06,38.75,38.99,89006.0,31.9496,32.0975,31.8427,32.04,89006.0
2016-10-06 10:30:00,38.99,39.08,38.96,39.02,139098.0,32.04,32.1139,32.0153,32.0646,139098.0
2016-10-06 11:00:00,39.01,39.03,38.86,39.01,146150.0,32.0564,32.0728,31.9331,32.0564,146150.0
2016-10-06 11:30:00,39.01,39.09,38.9,38.98,52015.0,32.0564,32.1221,31.966,32.0317,52015.0
2016-10-06 12:00:00,38.98,39.09,38.97,39.01,59461.0,32.0317,32.1221,32.0235,32.0564,59461.0
2016-10-06 12:30:00,39.0,39.09,38.98,39.06,17200.0,32.0482,32.1221,32.0317,32.0975,17200.0
2016-10-06 13:00:00,39.06,39.13,39.02,39.11,18070.0,32.0975,32.155,32.0646,32.1386,18070.0
2016-10-06 13:30:00,39.1,39.13,38.98,39.06,31330.0,32.1303,32.155,32.0317,32.0975,31330.0
2016-10-06 14:00:00,39.06,39.19,39.05,39.15,49091.0,32.0975,32.2043,32.0893,32.1714,49091.0
2016-10-06 14:30:00,39.14,39.17,39.07,39.07,111505.0,32.1632,32.1879,32.1057,32.1057,111505.0
2016-10-06 15:00:00,39.06,39.1,39.02,39.05,66410.0,32.0975,32.1303,32.0646,32.0893,66410.0
2016-10-06 15:30:00,39.06,39.1,39.04,39.07,122095.0,32.0975,32.1303,32.081,32.1057,122095.0
2016-10-07 09:30:00,38.94,39.14,38.53,38.61,211877.0,31.9989,32.1632,31.662,31.7277,211877.0
2016-10-07 10:00:00,38.66,38.8,38.62,38.73,62394.0,31.7688,31.8838,31.7359,31.8263,62394.0
2016-10-07 10:30:00,38.7,38.86,38.7,38.82,31708.0,31.8016,31.9331,31.8016,31.9003,31708.0
2016-10-07 11:00:00,38.82,39.0,38.79,38.86,66169.0,31.9003,32.0482,31.8756,31.9331,66169.0
2016-10-07 11:30:00,38.84,38.92,38.74,38.81,154014.0,31.9167,31.9824,31.8345,31.892,154014.0
2016-10-07 12:00:00,38.81,38.9,38.64,38.69,41576.0,31.892,31.966,31.7523,31.7934,41576.0
2016-10-07 12:30:00,38.68,38.81,38.61,38.78,48554.0,31.7852,31.892,31.7277,31.8674,48554.0
2016-10-07 13:00:00,38.8,38.89,38.7,38.87,33722.0,31.8838,31.9578,31.8016,31.9413,33722.0
2016-10-07 13:30:00,38.87,38.99,38.79,38.82,47124.0,31.9413,32.04,31.8756,31.9003,47124.0
2016-10-07 14:00:00,38.83,38.95,38.8,38.94,51419.0,31.9085,32.0071,31.8838,31.9989,51419.0
2016-10-07 14:30:00,38.93,38.99,38.91,38.94,23723.0,31.9907,32.04,31.9742,31.9989,23723.0
2016-10-07 15:00:00,38.94,39.03,38.88,39.03,47314.0,31.9989,32.0728,31.9496,32.0728,47314.0
2016-10-07 15:30:00,39.02,39.14,39.02,39.11,151215.0,32.0646,32.1632,32.0646,32.1386,151215.0
2016-10-10 09:30:00,39.39,39.57,39.21,39.56,33894.0,32.3687,32.5166,32.2207,32.5084,33894.0
2016-10-10 10:00:00,39.58,39.59,39.43,39.45,64888.0,32.5248,32.533,32.4015,32.418,64888.0
2016-10-10 10:30:00,39.47,39.63,39.44,39.57,18202.0,32.4344,32.5659,32.4097,32.5166,18202.0
2016-10-10 11:00:00,39.57,39.57,39.39,39.45,22399.0,32.5166,32.5166,32.3687,32.418,22399.0
2016-10-10 11:30:00,39.46,39.5,39.32,39.33,40015.0,32.4262,32.459,32.3111,32.3193,40015.0
2016-10-10 12:00:00,39.33,39.41,39.32,39.37,38250.0,32.3193,32.3851,32.3111,32.3522,38250.0
2016-10-10 12:30:00,39.36,39.45,39.35,39.38,34016.0,32.344,32.418,32.3358,32.3604,34016.0
2016-10-10 13:00:00,39.38,39.49,39.37,39.48,64843.0,32.3604,32.4508,32.3522,32.4426,64843.0
2016-10-10 13:30:00,39.47,39.48,39.33,39.34,23086.0,32.4344,32.4426,32.3193,32.3276,23086.0
2016-10-10 14:00:00,39.34,39.37,39.24,39.27,41527.0,32.3276,32.3522,32.2454,32.27,41527.0
2016-10-10 14:30:00,39.25,39.36,39.23,39.32,54055.0,32.2536,32.344,32.2372,32.3111,54055.0
2016-10-10 15:00:00,39.32,39.36,39.27,39.34,110868.0,32.3111,32.344,32.27,32.3276,110868.0
2016-10-10 15:30:00,39.34,39.36,39.26,39.34,199461.0,32.3276,32.344,32.2618,32.3276,199461.0
2016-10-11 09:30:00,39.36,39.51,39.27,39.43,38429.0,32.344,32.4673,32.27,32.4015,38429.0
2016-10-11 10:00:00,39.42,39.56,39.24,39.26,71849.0,32.3933,32.5084,32.2454,32.2618,71849.0
2016-10-11 10:30:00,39.28,39.3,39.02,39.02,68448.0,32.2783,32.2947,32.0646,32.0646,68448.0
2016-10-11 11:00:00,39.02,39.06,38.85,38.86,97945.0,32.0646,32.0975,31.9249,31.9331,97945.0
2016-10-11 11:30:00,38.87,38.98,38.8,38.96,71497.0,31.9413,32.0317,31.8838,32.0153,71497.0
2016-10-11 12:00:00,38.96,38.98,38.83,38.94,40417.0,32.0153,32.0317,31.9085,31.9989,40417.0
2016-10-11 12:30:00,38.94,39.02,38.88,39.01,45842.0,31.9989,32.0646,31.9496,32.0564,45842.0
2016-10-11 13:00:00,39.0,39.02,38.87,38.99,66202.0,32.0482,32.0646,31.9413,32.04,66202.0
2016-10-11 13:30:00,38.98,39.02,38.88,38.97,76092.0,32.0317,32.0646,31.9496,32.0235,76092.0
2016-10-11 14:00:00,38.97,38.99,38.85,38.94,75742.0,32.0235,32.04,31.9249,31.9989,75742.0
2016-10-11 14:30:00,38.93,39.0,38.86,38.88,49499.0,31.9907,32.0482,31.9331,31.9496,49499.0
2016-10-11 15:00:00,38.88,39.0,38.85,38.91,133637.0,31.9496,32.0482,31.9249,31.9742,133637.0
2016-10-11 15:30:00,38.91,39.08,38.89,39.01,271927.0,31.9742,32.1139,31.9578,32.0564,271927.0
2016-10-12 09:30:00,39.01,39.34,38.83,39.33,38839.0,32.0564,32.3276,31.9085,32.3193,38839.0
2016-10-12 10:00:00,39.32,39.56,39.26,39.54,49979.0,32.3111,32.5084,32.2618,32.4919,49979.0
2016-10-12 10:30:00,39.54,39.54,39.19,39.27,45695.0,32.4919,32.4919,32.2043,32.27,45695.0
2016-10-12 11:00:00,39.26,39.35,39.22,39.35,35579.0,32.2618,32.3358,32.229,32.3358,35579.0
2016-10-12 11:30:00,39.35,39.59,39.35,39.54,71896.0,32.3358,32.533,32.3358,32.4919,71896.0
2016-10-12 12:00:00,39.56,39.61,39.44,39.5,36648.0,32.5084,32.5494,32.4097,32.459,36648.0
2016-10-12 12:30:00,39.5,39.67,39.49,39.61,70611.0,32.459,32.5987,32.4508,32.5494,70611.0
2016-10-12 13:00:00,39.62,39.63,39.46,39.5,49335.0,32.5577,32.5659,32.4262,32.459,49335.0
2016-10-12 13:30:00,39.5,39.51,39.3,39.37,43794.0,32.459,32.4673,32.2947,32.3522,43794.0
2016-10-12 14:00:00,39.41,39.43,39.23,39.3,48393.0,32.3851,32.4015,32.2372,32.2947,48393.0
2016-10-12 14:30:00,39.27,39.41,39.26,39.37,34011.0,32.27,32.3851,32.2618,32.3522,34011.0
2016-10-12 15:00:00,39.36,39.41,39.32,39.35,52625.0,32.344,32.3851,32.3111,32.3358,52625.0
2016-10-12 15:30:00,39.35,39.45,39.34,39.4,184526.0,32.3358,32.418,32.3276,32.3769,184526.0
2016-10-13 09:30:00,38.89,38.94,38.09,38.18,55400.0,31.9578,31.9989,31.3004,31.3743,55400.0
2016-10-13 10:00:00,38.16,38.18,37.97,38.03,40753.0,31.3579,31.3743,31.2018,31.2511,40753.0
2016-10-13 10:30:00,38.04,38.14,37.79,38.02,54407.0,31.2593,31.3415,31.0539,31.2429,54407.0
2016-10-13 11:00:00,38.01,38.06,37.8,37.96,48329.0,31.2346,31.2757,31.0621,31.1936,48329.0
2016-10-13 11:30:00,37.97,37.99,37.75,37.93,121039.0,31.2018,31.2182,31.021,31.1689,121039.0
2016-10-13 12:00:00,37.9,37.95,37.75,37.93,136490.0,31.1443,31.1853,31.021,31.1689,136490.0
2016-10-13 12:30:00,37.93,38.13,37.92,38.09,29431.0,31.1689,31.3333,31.1607,31.3004,29431.0
2016-10-13 13:00:00,38.09,38.11,37.99,38.02,29343.0,31.3004,31.3168,31.2182,31.2429,29343.0
2016-10-13 13:30:00,38.03,38.15,37.97,38.14,21550.0,31.2511,31.3497,31.2018,31.3415,21550.0
2016-10-13 14:00:00,38.14,38.14,37.98,38.05,46492.0,31.3415,31.3415,31.21,31.2675,46492.0
2016-10-13 14:30:00,38.05,38.2,38.05,38.19,40100.0,31.2675,31.3908,31.2675,31.3826,40100.0
2016-10-13 15:00:00,38.18,38.26,38.12,38.12,48007.0,31.3743,31.4401,31.325,31.325,48007.0
2016-10-13 15:30:00,38.13,38.18,38.01,38.11,163521.0,31.3333,31.3743,31.2346,31.3168,163521.0
2016-10-14 09:30:00,38.72,38.95,38.51,38.83,70952.0,31.8181,32.0071,31.6455,31.9085,70952.0
2016-10-14 10:00:00,38.79,38.92,38.65,38.75,22781.0,31.8756,31.9824,31.7606,31.8427,22781.0
2016-10-14 10:30:00,38.76,38.93,38.7,38.72,61480.0,31.851,31.9907,31.8016,31.8181,61480.0
2016-10-14 11:00:00,38.68,38.7,38.47,38.63,63631.0,31.7852,31.8016,31.6126,31.7441,63631.0
2016-10-14 11:30:00,38.63,38.65,38.47,38.52,19519.0,31.7441,31.7606,31.6126,31.6537,19519.0
2016-10-14 12:00:00,38.53,38.53,38.32,38.43,20270.0,31.662,31.662,31.4894,31.5798,20270.0
2016-10-14 12:30:00,38.44,38.59,38.44,38.51,19593.0,31.588,31.7113,31.588,31.6455,19593.0
2016-10-14 13:00:00,38.5,38.61,38.49,38.52,33976.0,31.6373,31.7277,31.6291,31.6537,33976.0
2016-10-14 13:30:00,38.53,38.58,38.46,38.51,43161.0,31.662,31.703,31.6044,31.6455,43161.0
2016-10-14 14:00:00,38.49,38.52,38.39,38.5,44646.0,31.6291,31.6537,31.5469,31.6373,44646.0
2016-10-14 14:30:00,38.51,38.54,38.42,38.47,56666.0,31.6455,31.6702,31.5716,31.6126,56666.0
2016-10-14 15:00:00,38.48,38.64,38.47,38.64,66527.0,31.6209,31.7523,31.6126,31.7523,66527.0
2016-10-14 15:30:00,38.63,38.72,38.55,38.55,122515.0,31.7441,31.8181,31.6784,31.6784,122515.0
2016-10-17 09:30:00,38.6,38.65,38.25,38.25,21292.0,31.7195,31.7606,31.4319,31.4319,21292.0
2016-10-17 10:00:00,38.26,38.67,38.25,38.62,32478.0,31.4401,31.777,31.4319,31.7359,32478.0
2016-10-17 10:30:00,38.62,38.62,38.39,38.48,30910.0,31.7359,31.7359,31.5469,31.6209,30910.0
2016-10-17 11:00:00,38.51,38.53,38.32,38.34,34204.0,31.6455,31.662,31.4894,31.5058,34204.0
2016-10-17 11:30:00,38.35,38.49,38.34,38.47,32579.0,31.514,31.6291,31.5058,31.6126,32579.0
2016-10-17 12:00:00,38.48,38.54,38.4,38.4,33102.0,31.6209,31.6702,31.5551,31.5551,33102.0
2016-10-17 12:30:00,38.39,38.48,38.31,38.32,20207.0,31.5469,31.6209,31.4812,31.4894,20207.0
2016-10-17 13:00:00,38.31,38.33,38.17,38.17,27553.0,31.4812,31.4976,31.3661,31.3661,27553.0
2016-10-17 13:30:00,38.19,38.29,38.12,38.12,24018.0,31.3826,31.4647,31.325,31.325,24018.0
2016-10-17 14:00:00,38.12,38.26,38.12,38.22,47110.0,31.325,31.4401,31.325,31.4072,47110.0
2016-10-17 14:30:00,38.21,38.27,38.19,38.27,29160.0,31.399,31.4483,31.3826,31.4483,29160.0
2016-10-17 15:00:00,38.26,38.26,38.17,38.2,27297.0,31.4401,31.4401,31.3661,31.3908,27297.0
2016-10-17 15:30:00,38.2,38.38,38.19,38.34,147494.0,31.3908,31.5387,31.3826,31.5058,147494.0
2016-10-18 09:30:00,38.89,38.89,38.45,38.49,51950.0,31.9578,31.9578,31.5962,31.6291,51950.0
2016-10-18 10:00:00,38.52,38.73,38.28,38.29,46351.0,31.6537,31.8263,31.4565,31.4647,46351.0
2016-10-18 10:30:00,38.3,38.47,38.28,38.37,52033.0,31.4729,31.6126,31.4565,31.5305,52033.0
2016-10-18 11:00:00,38.38,38.53,38.36,38.52,51496.0,31.5387,31.662,31.5223,31.6537,51496.0
2016-10-18 11:30:00,38.54,38.58,38.49,38.58,26730.0,31.6702,31.703,31.6291,31.703,26730.0
2016-10-18 12:00:00,38.6,38.62,38.42,38.51,28163.0,31.7195,31.7359,31.5716,31.6455,28163.0
2016-10-18 12:30:00,38.52,38.54,38.45,38.48,17234.0,31.6537,31.6702,31.5962,31.6209,17234.0
2016-10-18 13:00:00,38.5,38.58,38.46,38.53,43346.0,31.6373,31.703,31.6044,31.662,43346.0
2016-10-18 13:30:00,38.52,38.59,38.46,38.57,20200.0,31.6537,31.7113,31.6044,31.6948,20200.0
2016-10-18 14:00:00,38.58,38.58,38.47,38.57,35688.0,31.703,31.703,31.6126,31.6948,35688.0
2016-10-18 14:30:00,38.59,38.59,38.49,38.54,59707.0,31.7113,31.7113,31.6291,31.6702,59707.0
2016-10-18 15:00:00,38.54,38.6,38.49,38.52,63780.0,31.6702,31.7195,31.6291,31.6537,63780.0
2016-10-18 15:30:00,38.52,38.59,38.49,38.53,173742.0,31.6537,31.7113,31.6291,31.662,173742.0
2016-10-19 09:30:00,38.83,39.23,38.74,39.1,65361.0,31.9085,32.2372,31.8345,32.1303,65361.0
2016-10-19 10:00:00,39.15,39.15,38.87,39.14,34597.0,32.1714,32.1714,31.9413,32.1632,34597.0
2016-10-19 10:30:00,39.12,39.39,39.1,39.35,47070.0,32.1468,32.3687,32.1303,32.3358,47070.0
2016-10-19 11:00:00,39.35,39.35,39.16,39.24,36108.0,32.3358,32.3358,32.1797,32.2454,36108.0
2016-10-19 11:30:00,39.24,39.3,39.1,39.1,64990.0,32.2454,32.2947,32.1303,32.1303,64990.0
2016-10-19 12:00:00,39.11,39.35,39.11,39.31,60437.0,32.1386,32.3358,32.1386,32.3029,60437.0
2016-10-19 12:30:00,39.3,39.39,39.2,39.26,47403.0,32.2947,32.3687,32.2125,32.2618,47403.0
2016-10-19 13:00:00,39.26,39.38,39.23,39.3,49403.0,32.2618,32.3604,32.2372,32.2947,49403.0
2016-10-19 13:30:00,39.32,39.37,39.2,39.25,44149.0,32.3111,32.3522,32.2125,32.2536,44149.0
2016-10-19 14:00:00,39.26,39.28,39.2,39.24,37745.0,32.2618,32.2783,32.2125,32.2454,37745.0
2016-10-19 14:30:00,39.23,39.26,39.05,39.1,75441.0,32.2372,32.2618,32.0893,32.1303,75441.0
2016-10-19 15:00:00,39.11,39.25,39.08,39.08,81640.0,32.1386,32.2536,32.1139,32.1139,81640.0
2016-10-19 15:30:00,39.08,39.21,38.96,38.96,295467.0,32.1139,32.2207,32.0153,32.0153,295467.0
2016-10-20 09:30:00,39.4,39.78,38.32,39.73,121130.0,32.3769,32.6891,31.4894,32.648,121130.0
2016-10-20 10:00:00,39.75,39.84,39.3,39.35,83990.0,32.6645,32.7384,32.2947,32.3358,83990.0
2016-10-20 10:30:00,39.33,39.45,39.22,39.35,92973.0,32.3193,32.418,32.229,32.3358,92973.0
2016-10-20 11:00:00,39.32,39.5,39.3,39.45,38358.0,32.3111,32.459,32.2947,32.418,38358.0
2016-10-20 11:30:00,39.44,39.49,39.35,39.49,37078.0,32.4097,32.4508,32.3358,32.4508,37078.0
2016-10-20 12:00:00,39.5,39.54,39.41,39.51,65476.0,32.459,32.4919,32.3851,32.4673,65476.0
2016-10-20 12:30:00,39.51,39.76,39.44,39.66,71474.0,32.4673,32.6727,32.4097,32.5905,71474.0
2016-10-20 13:00:00,39.67,39.85,39.6,39.78,66072.0,32.5987,32.7467,32.5412,32.6891,66072.0
2016-10-20 13:30:00,39.79,39.89,39.67,39.67,45304.0,32.6974,32.7795,32.5987,32.5987,45304.0
2016-10-20 14:00:00,39.68,39.78,39.65,39.7,52847.0,32.607,32.6891,32.5823,32.6234,52847.0
2016-10-20 14:30:00,39.71,39.88,39.65,39.87,65694.0,32.6316,32.7713,32.5823,32.7631,65694.0
2016-10-20 15:00:00,39.88,39.9,39.79,39.82,64301.0,32.7713,32.7877,32.6974,32.722,64301.0
2016-10-20 15:30:00,39.82,39.88,39.8,39.83,186444.0,32.722,32.7713,32.7056,32.7302,186444.0
2016-10-21 09:30:00,39.68,39.85,39.31,39.81,50970.0,32.607,32.7467,32.3029,32.7138,50970.0
2016-10-21 10:00:00,39.81,39.92,39.78,39.86,46563.0,32.7138,32.8042,32.6891,32.7549,46563.0
2016-10-21 10:30:00,39.9,39.9,39.76,39.84,26147.0,32.7877,32.7877,32.6727,32.7384,26147.0
2016-10-21 11:00:00,39.85,39.95,39.77,39.79,26535.0,32.7467,32.8288,32.6809,32.6974,26535.0
2016-10-21 11:30:00,39.78,39.93,39.75,39.86,21532.0,32.6891,32.8124,32.6645,32.7549,21532.0
2016-10-21 12:00:00,39.87,39.91,39.83,39.84,18733.0,32.7631,32.796,32.7302,32.7384,18733.0
2016-10-21 12:30:00,39.85,39.95,39.84,39.91,17944.0,32.7467,32.8288,32.7384,32.796,17944.0
2016-10-21 13:00:00,39.92,39.94,39.84,39.87,19252.0,32.8042,32.8206,32.7384,32.7631,19252.0
2016-10-21 13:30:00,39.86,39.91,39.8,39.83,25616.0,32.7549,32.796,32.7056,32.7302,25616.0
2016-10-21 14:00:00,39.83,39.84,39.74,39.76,29904.0,32.7302,32.7384,32.6563,32.6727,29904.0
2016-10-21 14:30:00,39.77,39.82,39.76,39.8,29932.0,32.6809,32.722,32.6727,32.7056,29932.0
2016-10-21 15:00:00,39.8,39.87,39.78,39.86,41521.0,32.7056,32.7631,32.6891,32.7549,41521.0
2016-10-21 15:30:00,39.87,39.87,39.79,39.79,170778.0,32.7631,32.7631,32.6974,32.6974,170778.0
2016-10-24 09:30:00,40.03,40.45,39.62,40.4,41141.0,32.8946,33.2397,32.5577,33.1986,41141.0
2016-10-24 10:00:00,40.41,40.46,40.21,40.23,41300.0,33.2068,33.2479,33.0425,33.0589,41300.0
2016-10-24 10:30:00,40.24,40.32,40.17,40.25,19900.0,33.0671,33.1329,33.0096,33.0754,19900.0
2016-10-24 11:00:00,40.22,40.32,40.18,40.18,22800.0,33.0507,33.1329,33.0178,33.0178,22800.0
2016-10-24 11:30:00,40.17,40.22,40.13,40.16,19322.0,33.0096,33.0507,32.9767,33.0014,19322.0
2016-10-24 12:00:00,40.17,40.21,40.08,40.13,21800.0,33.0096,33.0425,32.9357,32.9767,21800.0
2016-10-24 12:30:00,40.14,40.15,40.05,40.08,24700.0,32.985,32.9932,32.911,32.9357,24700.0
2016-10-24 13:00:00,40.09,40.11,40.03,40.09,19627.0,32.9439,32.9603,32.8946,32.9439,19627.0
2016-10-24 13:30:00,40.09,40.2,40.09,40.15,18300.0,32.9439,33.0343,32.9439,32.9932,18300.0
2016-10-24 14:00:00,40.15,40.2,40.13,40.17,25800.0,32.9932,33.0343,32.9767,33.0096,25800.0
2016-10-24 14:30:00,40.15,40.22,40.14,40.2,19111.0,32.9932,33.0507,32.985,33.0343,19111.0
2016-10-24 15:00:00,40.22,40.22,40.15,40.19,30308.0,33.0507,33.0507,32.9932,33.0261,30308.0
2016-10-24 15:30:00,40.19,40.21,40.11,40.15,101555.0,33.0261,33.0425,32.9603,32.9932,101555.0
2016-10-25 09:30:00,40.25,40.41,40.03,40.23,34526.0,33.0754,33.2068,32.8946,33.0589,34526.0
2016-10-25 10:00:00,40.19,40.27,40.08,40.09,51409.0,33.0261,33.0918,32.9357,32.9439,51409.0
2016-10-25 10:30:00,40.11,40.11,39.74,39.9,58000.0,32.9603,32.9603,32.6563,32.7877,58000.0
2016-10-25 11:00:00,39.9,39.99,39.87,39.97,25500.0,32.7877,32.8617,32.7631,32.8453,25500.0
2016-10-25 11:30:00,39.96,40.0,39.9,39.91,32000.0,32.8371,32.8699,32.7877,32.796,32000.0
2016-10-25 12:00:00,39.9,39.96,39.84,39.91,22200.0,32.7877,32.8371,32.7384,32.796,22200.0
2016-10-25 12:30:00,39.91,39.93,39.79,39.81,30300.0,32.796,32.8124,32.6974,32.7138,30300.0
2016-10-25 13:00:00,39.79,39.83,39.77,39.82,13104.0,32.6974,32.7302,32.6809,32.722,13104.0
2016-10-25 13:30:00,39.82,39.88,39.8,39.86,13816.0,32.722,32.7713,32.7056,32.7549,13816.0
2016-10-25 14:00:00,39.85,39.87,39.8,39.82,19900.0,32.7467,32.7631,32.7056,32.722,19900.0
2016-10-25 14:30:00,39.8,39.81,39.76,39.76,21700.0,32.7056,32.7138,32.6727,32.6727,21700.0
2016-10-25 15:00:00,39.74,39.82,39.73,39.82,24174.0,32.6563,32.722,32.648,32.722,24174.0
2016-10-25 15:30:00,39.82,39.83,39.76,39.82,87322.0,32.722,32.7302,32.6727,32.722,87322.0
2016-10-26 09:30:00,39.67,39.97,39.59,39.78,14757.0,32.5987,32.8453,32.533,32.6891,14757.0
2016-10-26 10:00:00,39.77,39.83,39.66,39.73,30157.0,32.6809,32.7302,32.5905,32.648,30157.0
2016-10-26 10:30:00,39.73,39.8,39.7,39.8,20087.0,32.648,32.7056,32.6234,32.7056,20087.0
2016-10-26 11:00:00,39.8,39.91,39.77,39.85,129447.0,32.7056,32.796,32.6809,32.7467,129447.0
2016-10-26 11:30:00,39.86,39.88,39.77,39.82,25696.0,32.7549,32.7713,32.6809,32.722,25696.0
2016-10-26 12:00:00,39.82,39.83,39.75,39.76,22469.0,32.722,32.7302,32.6645,32.6727,22469.0
2016-10-26 12:30:00,39.76,39.88,39.76,39.81,27947.0,32.6727,32.7713,32.6727,32.7138,27947.0
2016-10-26 13:00:00,39.81,39.82,39.69,39.71,104699.0,32.7138,32.722,32.6152,32.6316,104699.0
2016-10-26 13:30:00,39.72,39.76,39.57,39.61,21702.0,32.6398,32.6727,32.5166,32.5494,21702.0
2016-10-26 14:00:00,39.63,39.64,39.55,39.58,18285.0,32.5659,32.5741,32.5001,32.5248,18285.0
2016-10-26 14:30:00,39.57,39.58,39.52,39.56,15849.0,32.5166,32.5248,32.4755,32.5084,15849.0
2016-10-26 15:00:00,39.55,39.63,39.51,39.63,15073.0,32.5001,32.5659,32.4673,32.5659,15073.0
2016-10-26 15:30:00,39.63,39.64,39.57,39.6,73867.0,32.5659,32.5741,32.5166,32.5412,73867.0
2016-10-27 09:30:00,39.98,39.98,39.62,39.79,46338.0,32.8535,32.8535,32.5577,32.6974,46338.0
2016-10-27 10:00:00,39.78,39.79,39.48,39.73,42869.0,32.6891,32.6974,32.4426,32.648,42869.0
2016-10-27 10:30:00,39.73,39.87,39.61,39.85,25581.0,32.648,32.7631,32.5494,32.7467,25581.0
2016-10-27 11:00:00,39.85,39.92,39.75,39.83,32552.0,32.7467,32.8042,32.6645,32.7302,32552.0
2016-10-27 11:30:00,39.84,39.97,39.73,39.96,28828.0,32.7384,32.8453,32.648,32.8371,28828.0
2016-10-27 12:00:00,39.97,40.05,39.88,40.01,51431.0,32.8453,32.911,32.7713,32.8781,51431.0
2016-10-27 12:30:00,40.01,40.02,39.89,39.96,32581.0,32.8781,32.8864,32.7795,32.8371,32581.0
2016-10-27 13:00:00,39.96,40.0,39.92,39.93,17917.0,32.8371,32.8699,32.8042,32.8124,17917.0
2016-10-27 13:30:00,39.92,39.97,39.87,39.92,15016.0,32.8042,32.8453,32.7631,32.8042,15016.0
2016-10-27 14:00:00,39.92,39.93,39.86,39.92,31679.0,32.8042,32.8124,32.7549,32.8042,31679.0
2016-10-27 14:30:00,39.91,39.91,39.84,39.85,27135.0,32.796,32.796,32.7384,32.7467,27135.0
2016-10-27 15:00:00,39.86,39.9,39.78,39.9,33819.0,32.7549,32.7877,32.6891,32.7877,33819.0
2016-10-27 15:30:00,39.9,39.9,39.77,39.81,99360.0,32.7877,32.7877,32.6809,32.7138,99360.0
2016-10-28 09:30:00,39.66,39.66,39.3,39.35,26277.0,32.7561,32.7561,32.4588,32.5001,26277.0
2016-10-28 10:00:00,39.36,39.36,39.15,39.28,61282.0,32.5084,32.5084,32.3349,32.4423,61282.0
2016-10-28 10:30:00,39.29,39.41,39.23,39.25,60872.0,32.4505,32.5496,32.401,32.4175,60872.0
2016-10-28 11:00:00,39.25,39.46,39.25,39.38,24892.0,32.4175,32.5909,32.4175,32.5249,24892.0
2016-10-28 11:30:00,39.4,39.46,39.4,39.42,9051.0,32.5414,32.5909,32.5414,32.5579,9051.0
2016-10-28 12:00:00,39.41,39.55,39.41,39.51,11832.0,32.5496,32.6653,32.5496,32.6322,11832.0
2016-10-28 12:30:00,39.51,39.62,39.49,39.61,27659.0,32.6322,32.7231,32.6157,32.7148,27659.0
2016-10-28 13:00:00,39.6,39.62,39.45,39.58,125944.0,32.7066,32.7231,32.5827,32.6901,125944.0
2016-10-28 13:30:00,39.57,39.59,39.19,39.19,34479.0,32.6818,32.6983,32.3679,32.3679,34479.0
2016-10-28 14:00:00,39.2,39.4,39.13,39.32,27120.0,32.3762,32.5414,32.3184,32.4753,27120.0
2016-10-28 14:30:00,39.34,39.42,39.26,39.37,18639.0,32.4918,32.5579,32.4258,32.5166,18639.0
2016-10-28 15:00:00,39.4,39.45,39.29,39.45,22747.0,32.5414,32.5827,32.4505,32.5827,22747.0
2016-10-28 15:30:00,39.44,39.44,39.3,39.36,110072.0,32.5744,32.5744,32.4588,32.5084,110072.0
2016-10-31 09:30:00,39.53,39.73,39.16,39.45,26262.0,32.6488,32.8139,32.3432,32.5827,26262.0
2016-10-31 10:00:00,39.43,39.69,39.36,39.61,21070.0,32.5662,32.7809,32.5084,32.7148,21070.0
2016-10-31 10:30:00,39.61,39.66,39.42,39.43,17178.0,32.7148,32.7561,32.5579,32.5662,17178.0
2016-10-31 11:00:00,39.45,39.68,39.45,39.66,26691.0,32.5827,32.7726,32.5827,32.7561,26691.0
2016-10-31 11:30:00,39.72,39.78,39.62,39.72,21861.0,32.8057,32.8552,32.7231,32.8057,21861.0
2016-10-31 12:00:00,39.74,39.82,39.7,39.8,35728.0,32.8222,32.8883,32.7892,32.8718,35728.0
2016-10-31 12:30:00,39.79,39.79,39.67,39.76,26310.0,32.8635,32.8635,32.7644,32.8387,26310.0
2016-10-31 13:00:00,39.73,39.74,39.58,39.59,18178.0,32.8139,32.8222,32.6901,32.6983,18178.0
2016-10-31 13:30:00,39.59,39.68,39.59,39.64,27828.0,32.6983,32.7726,32.6983,32.7396,27828.0
2016-10-31 14:00:00,39.65,39.66,39.54,39.62,17721.0,32.7479,32.7561,32.657,32.7231,17721.0
2016-10-31 14:30:00,39.62,39.64,39.55,39.59,17942.0,32.7231,32.7396,32.6653,32.6983,17942.0
2016-10-31 15:00:00,39.58,39.66,39.55,39.64,25725.0,32.6901,32.7561,32.6653,32.7396,25725.0
2016-10-31 15:30:00,39.64,39.68,39.5,39.51,157372.0,32.7396,32.7726,32.624,32.6322,157372.0
2016-11-01 09:30:00,39.74,39.93,39.48,39.59,21227.0,32.8222,32.9791,32.6075,32.6983,21227.0
2016-11-01 10:00:00,39.57,39.59,39.33,39.33,32930.0,32.6818,32.6983,32.4836,32.4836,32930.0
2016-11-01 10:30:00,39.34,39.4,39.14,39.29,48187.0,32.4918,32.5414,32.3266,32.4505,48187.0
2016-11-01 11:00:00,39.28,39.29,39.13,39.19,38035.0,32.4423,32.4505,32.3184,32.3679,38035.0
2016-11-01 11:30:00,39.17,39.26,39.09,39.21,83910.0,32.3514,32.4258,32.2854,32.3845,83910.0
2016-11-01 12:00:00,39.22,39.27,39.03,39.03,42672.0,32.3927,32.434,32.2358,32.2358,42672.0
2016-11-01 12:30:00,39.02,39.29,39.02,39.29,23042.0,32.2275,32.4505,32.2275,32.4505,23042.0
2016-11-01 13:00:00,39.3,39.3,39.09,39.2,18459.0,32.4588,32.4588,32.2854,32.3762,18459.0
2016-11-01 13:30:00,39.18,39.19,38.95,39.1,40831.0,32.3597,32.3679,32.1697,32.2936,40831.0
2016-11-01 14:00:00,39.09,39.09,38.85,39.02,32449.0,32.2854,32.2854,32.0871,32.2275,32449.0
2016-11-01 14:30:00,39.03,39.14,38.98,39.0,21729.0,32.2358,32.3266,32.1945,32.211,21729.0
2016-11-01 15:00:00,39.0,39.29,38.97,39.26,38384.0,32.211,32.4505,32.1862,32.4258,38384.0
2016-11-01 15:30:00,39.27,39.42,39.2,39.3,128284.0,32.434,32.5579,32.3762,32.4588,128284.0
2016-11-02 09:30:00,39.1,39.2,38.81,38.82,21815.0,32.2936,32.3762,32.0541,32.0624,21815.0
2016-11-02 10:00:00,38.82,38.89,38.68,38.73,33566.0,32.0624,32.1202,31.9467,31.988,33566.0
2016-11-02 10:30:00,38.72,38.74,38.51,38.53,12387.0,31.9798,31.9963,31.8063,31.8228,12387.0
2016-11-02 11:00:00,38.52,38.79,38.52,38.68,14393.0,31.8146,32.0376,31.8146,31.9467,14393.0
2016-11-02 11:30:00,38.68,38.79,38.64,38.76,16244.0,31.9467,32.0376,31.9137,32.0128,16244.0
2016-11-02 12:00:00,38.76,38.84,38.72,38.84,26789.0,32.0128,32.0789,31.9798,32.0789,26789.0
2016-11-02 12:30:00,38.82,38.88,38.74,38.74,23048.0,32.0624,32.1119,31.9963,31.9963,23048.0
2016-11-02 13:00:00,38.74,38.75,38.54,38.65,17248.0,31.9963,32.0045,31.8311,31.9219,17248.0
2016-11-02 13:30:00,38.64,38.7,38.52,38.66,18222.0,31.9137,31.9632,31.8146,31.9302,18222.0
2016-11-02 14:00:00,38.68,38.77,38.43,38.67,52934.0,31.9467,32.0211,31.7402,31.9385,52934.0
2016-11-02 14:30:00,38.68,38.68,38.47,38.53,47145.0,31.9467,31.9467,31.7733,31.8228,47145.0
2016-11-02 15:00:00,38.51,38.64,38.49,38.61,47276.0,31.8063,31.9137,31.7898,31.8889,47276.0
2016-11-02 15:30:00,38.6,38.62,38.45,38.48,143260.0,31.8806,31.8972,31.7568,31.7815,143260.0
2016-11-03 09:30:00,38.59,38.74,38.49,38.71,18391.0,31.8724,31.9963,31.7898,31.9715,18391.0
2016-11-03 10:00:00,38.71,38.8,38.6,38.77,11945.0,31.9715,32.0458,31.8806,32.0211,11945.0
2016-11-03 10:30:00,38.75,38.85,38.68,38.76,26229.0,32.0045,32.0871,31.9467,32.0128,26229.0
2016-11-03 11:00:00,38.74,38.79,38.66,38.75,13284.0,31.9963,32.0376,31.9302,32.0045,13284.0
2016-11-03 11:30:00,38.79,38.79,38.64,38.66,10800.0,32.0376,32.0376,31.9137,31.9302,10800.0
2016-11-03 12:00:00,38.68,38.68,38.46,38.49,18624.0,31.9467,31.9467,31.765,31.7898,18624.0
2016-11-03 12:30:00,38.49,38.51,38.38,38.42,22194.0,31.7898,31.8063,31.6989,31.732,22194.0
2016-11-03 13:00:00,38.44,38.46,38.33,38.42,25744.0,31.7485,31.765,31.6577,31.732,25744.0
2016-11-03 13:30:00,38.44,38.48,38.41,38.44,21859.0,31.7485,31.7815,31.7237,31.7485,21859.0
2016-11-03 14:00:00,38.44,38.54,38.4,38.45,70511.0,31.7485,31.8311,31.7155,31.7568,70511.0
2016-11-03 14:30:00,38.46,38.61,38.46,38.61,44493.0,31.765,31.8889,31.765,31.8889,44493.0
2016-11-03 15:00:00,38.59,38.59,38.51,38.51,57636.0,31.8724,31.8724,31.8063,31.8063,57636.0
2016-11-03 15:30:00,38.5,38.51,38.36,38.39,163624.0,31.7981,31.8063,31.6824,31.7072,163624.0
2016-11-04 09:30:00,38.43,38.43,38.15,38.15,16836.0,31.7402,31.7402,31.509,31.509,16836.0
2016-11-04 10:00:00,38.16,38.42,38.13,38.38,18956.0,31.5172,31.732,31.4925,31.6989,18956.0
2016-11-04 10:30:00,38.4,38.79,38.37,38.76,24323.0,31.7155,32.0376,31.6907,32.0128,24323.0
2016-11-04 11:00:00,38.77,38.94,38.75,38.84,50814.0,32.0211,32.1615,32.0045,32.0789,50814.0
2016-11-04 11:30:00,38.85,38.89,38.75,38.79,13464.0,32.0871,32.1202,32.0045,32.0376,13464.0
2016-11-04 12:00:00,38.85,39.13,38.85,39.1,20060.0,32.0871,32.3184,32.0871,32.2936,20060.0
2016-11-04 12:30:00,39.07,39.11,39.01,39.07,14299.0,32.2688,32.3019,32.2193,32.2688,14299.0
2016-11-04 13:00:00,39.08,39.09,38.94,38.96,11139.0,32.2771,32.2854,32.1615,32.178,11139.0
2016-11-04 13:30:00,38.95,38.97,38.79,38.82,34341.0,32.1697,32.1862,32.0376,32.0624,34341.0
2016-11-04 14:00:00,38.82,38.84,38.76,38.83,27468.0,32.0624,32.0789,32.0128,32.0706,27468.0
2016-11-04 14:30:00,38.83,38.84,38.68,38.74,30440.0,32.0706,32.0789,31.9467,31.9963,30440.0
2016-11-04 15:00:00,38.74,38.75,38.66,38.72,59486.0,31.9963,32.0045,31.9302,31.9798,59486.0
2016-11-04 15:30:00,38.73,38.73,38.65,38.65,92643.0,31.988,31.988,31.9219,31.9219,92643.0
2016-11-07 09:30:00,39.64,39.92,39.23,39.84,90766.0,32.7396,32.9709,32.401,32.9048,90766.0
2016-11-07 10:00:00,39.86,40.05,39.85,40.0,81884.0,32.9213,33.0782,32.9131,33.0369,81884.0
2016-11-07 10:30:00,39.99,40.02,39.85,39.94,53130.0,33.0287,33.0535,32.9131,32.9874,53130.0
2016-11-07 11:00:00,39.95,40.17,39.95,40.12,65053.0,32.9956,33.1774,32.9956,33.1361,65053.0
2016-11-07 11:30:00,40.13,40.14,39.94,40.04,56513.0,33.1443,33.1526,32.9874,33.07,56513.0
2016-11-07 12:00:00,40.05,40.12,40.02,40.07,18886.0,33.0782,33.1361,33.0535,33.0948,18886.0
2016-11-07 12:30:00,40.09,40.11,40.0,40.04,15706.0,33.1113,33.1278,33.0369,33.07,15706.0
2016-11-07 13:00:00,40.07,40.08,39.98,39.99,26422.0,33.0948,33.103,33.0204,33.0287,26422.0
2016-11-07 13:30:00,39.98,40.12,39.97,40.11,116398.0,33.0204,33.1361,33.0122,33.1278,116398.0
2016-11-07 14:00:00,40.11,40.15,40.04,40.04,13921.0,33.1278,33.1608,33.07,33.07,13921.0
2016-11-07 14:30:00,40.03,40.12,39.98,40.05,94354.0,33.0617,33.1361,33.0204,33.0782,94354.0
2016-11-07 15:00:00,40.07,40.09,39.99,40.03,69471.0,33.0948,33.1113,33.0287,33.0617,69471.0
2016-11-07 15:30:00,40.03,40.21,40.0,40.15,179395.0,33.0617,33.2104,33.0369,33.1608,179395.0
2016-11-08 09:30:00,40.01,40.01,39.45,39.76,32120.0,33.0452,33.0452,32.5827,32.8387,32120.0
2016-11-08 10:00:00,39.71,39.79,39.59,39.77,40866.0,32.7974,32.8635,32.6983,32.847,40866.0
2016-11-08 10:30:00,39.76,39.81,39.67,39.8,64283.0,32.8387,32.88,32.7644,32.8718,64283.0
2016-11-08 11:00:00,39.8,40.25,39.78,40.21,119955.0,32.8718,33.2434,32.8552,33.2104,119955.0
2016-11-08 11:30:00,40.21,40.43,40.21,40.39,68594.0,33.2104,33.3921,33.2104,33.3591,68594.0
2016-11-08 12:00:00,40.4,40.43,40.29,40.43,36365.0,33.3673,33.3921,33.2765,33.3921,36365.0
2016-11-08 12:30:00,40.42,40.43,40.35,40.41,32647.0,33.3838,33.3921,33.326,33.3756,32647.0
2016-11-08 13:00:00,40.41,40.48,40.29,40.3,21426.0,33.3756,33.4334,33.2765,33.2847,21426.0
2016-11-08 13:30:00,40.29,40.39,40.26,40.26,17562.0,33.2765,33.3591,33.2517,33.2517,17562.0
2016-11-08 14:00:00,40.3,40.3,40.14,40.19,26234.0,33.2847,33.2847,33.1526,33.1939,26234.0
2016-11-08 14:30:00,40.18,40.23,40.12,40.16,27763.0,33.1856,33.2269,33.1361,33.1691,27763.0
2016-11-08 15:00:00,40.19,40.29,40.12,40.13,36386.0,33.1939,33.2765,33.1361,33.1443,36386.0
2016-11-08 15:30:00,40.13,40.28,40.02,40.06,154426.0,33.1443,33.2682,33.0535,33.0865,154426.0
2016-11-09 09:30:00,40.54,40.94,39.3,40.7,205029.0,33.4829,33.8133,32.4588,33.6151,205029.0
2016-11-09 10:00:00,40.72,40.81,40.39,40.69,86602.0,33.6316,33.7059,33.3591,33.6068,86602.0
2016-11-09 10:30:00,40.68,40.9,40.54,40.86,50630.0,33.5986,33.7803,33.4829,33.7472,50630.0
2016-11-09 11:00:00,40.89,41.21,40.89,41.04,64095.0,33.772,34.0363,33.772,33.8959,64095.0
2016-11-09 11:30:00,41.05,41.4,41.05,41.11,42632.0,33.9042,34.1932,33.9042,33.9537,42632.0
2016-11-09 12:00:00,41.1,41.15,40.88,41.07,52413.0,33.9455,33.9868,33.7638,33.9207,52413.0
2016-11-09 12:30:00,41.08,41.22,40.99,41.15,44258.0,33.9289,34.0446,33.8546,33.9868,44258.0
2016-11-09 13:00:00,41.2,41.51,41.14,41.47,76128.0,34.0281,34.2841,33.9785,34.2511,76128.0
2016-11-09 13:30:00,41.47,41.92,41.42,41.86,45567.0,34.2511,34.6227,34.2098,34.5732,45567.0
2016-11-09 14:00:00,41.84,41.84,41.6,41.71,53971.0,34.5566,34.5566,34.3584,34.4493,53971.0
2016-11-09 14:30:00,41.71,41.92,41.71,41.86,65484.0,34.4493,34.6227,34.4493,34.5732,65484.0
2016-11-09 15:00:00,41.88,42.2,41.86,42.12,75471.0,34.5897,34.854,34.5732,34.7879,75471.0
2016-11-09 15:30:00,42.11,42.11,41.61,41.79,240088.0,34.7796,34.7796,34.3667,34.5153,240088.0
2016-11-10 09:30:00,42.57,44.33,40.4,44.02,91167.0,35.1596,36.6132,33.3673,36.3572,91167.0
2016-11-10 10:00:00,44.02,44.21,43.28,43.3,160220.0,36.3572,36.5141,35.746,35.7625,160220.0
2016-11-10 10:30:00,43.38,43.43,42.83,42.84,55600.0,35.8286,35.8699,35.3743,35.3826,55600.0
2016-11-10 11:00:00,42.84,43.17,42.73,42.83,55749.0,35.3826,35.6551,35.2917,35.3743,55749.0
2016-11-10 11:30:00,42.86,43.13,42.72,42.81,33836.0,35.3991,35.6221,35.2835,35.3578,33836.0
2016-11-10 12:00:00,42.82,43.26,42.79,43.17,38225.0,35.366,35.7295,35.3413,35.6551,38225.0
2016-11-10 12:30:00,43.15,43.21,42.87,42.97,42746.0,35.6386,35.6882,35.4073,35.4899,42746.0
2016-11-10 13:00:00,42.99,43.0,42.69,42.86,43959.0,35.5065,35.5147,35.2587,35.3991,43959.0
2016-11-10 13:30:00,42.88,43.16,42.79,43.09,52855.0,35.4156,35.6469,35.3413,35.589,52855.0
2016-11-10 14:00:00,43.08,43.42,43.0,43.33,76571.0,35.5808,35.8616,35.5147,35.7873,76571.0
2016-11-10 14:30:00,43.35,43.51,43.21,43.49,80031.0,35.8038,35.9359,35.6882,35.9194,80031.0
2016-11-10 15:00:00,43.46,43.75,43.41,43.75,84499.0,35.8946,36.1342,35.8533,36.1342,84499.0
2016-11-10 15:30:00,43.75,43.75,43.49,43.54,189806.0,36.1342,36.1342,35.9194,35.9607,189806.0
2016-11-11 09:30:00,43.21,43.78,43.09,43.71,61535.0,35.6882,36.1589,35.589,36.1011,61535.0
2016-11-11 10:00:00,43.78,44.24,43.72,44.06,66823.0,36.1589,36.5389,36.1094,36.3902,66823.0
2016-11-11 10:30:00,44.03,44.11,43.8,43.85,145495.0,36.3654,36.4315,36.1755,36.2167,145495.0
2016-11-11 11:00:00,43.83,43.9,43.6,43.73,43719.0,36.2002,36.258,36.0103,36.1176,43719.0
2016-11-11 11:30:00,43.76,44.09,43.75,44.01,108186.0,36.1424,36.415,36.1342,36.3489,108186.0
2016-11-11 12:00:00,44.02,44.2,43.93,44.13,105682.0,36.3572,36.5058,36.2828,36.448,105682.0
2016-11-11 12:30:00,44.11,44.4,44.11,44.34,60369.0,36.4315,36.671,36.4315,36.6215,60369.0
2016-11-11 13:00:00,44.33,44.6,44.3,44.6,62975.0,36.6132,36.8362,36.5884,36.8362,62975.0
2016-11-11 13:30:00,44.6,44.77,44.59,44.76,45093.0,36.8362,36.9766,36.8279,36.9683,45093.0
2016-11-11 14:00:00,44.71,44.74,44.46,44.46,53243.0,36.927,36.9518,36.7206,36.7206,53243.0
2016-11-11 14:30:00,44.48,44.66,44.41,44.66,72435.0,36.7371,36.8857,36.6793,36.8857,72435.0
2016-11-11 15:00:00,44.65,44.74,44.62,44.68,68569.0,36.8775,36.9518,36.8527,36.9023,68569.0
2016-11-11 15:30:00,44.68,44.96,44.68,44.84,163167.0,36.9023,37.1335,36.9023,37.0344,163167.0
2016-11-14 09:30:00,45.3,46.63,45.26,46.56,66032.0,37.4143,38.5128,37.3813,38.455,66032.0
2016-11-14 10:00:00,46.54,47.18,46.46,46.58,83691.0,38.4385,38.9671,38.3724,38.4715,83691.0
2016-11-14 10:30:00,46.62,46.8,46.32,46.76,126175.0,38.5046,38.6532,38.2568,38.6202,126175.0
2016-11-14 11:00:00,46.66,47.05,46.56,46.88,84174.0,38.5376,38.8597,38.455,38.7193,84174.0
2016-11-14 11:30:00,46.89,46.98,46.69,46.78,61489.0,38.7276,38.8019,38.5624,38.6367,61489.0
2016-11-14 12:00:00,46.79,46.86,46.58,46.61,75164.0,38.645,38.7028,38.4715,38.4963,75164.0
2016-11-14 12:30:00,46.6,46.67,46.25,46.25,55842.0,38.488,38.5459,38.199,38.199,55842.0
2016-11-14 13:00:00,46.24,46.47,46.12,46.4,144407.0,38.1907,38.3807,38.0916,38.3229,144407.0
2016-11-14 13:30:00,46.4,46.49,46.22,46.31,23672.0,38.3229,38.3972,38.1742,38.2485,23672.0
2016-11-14 14:00:00,46.32,46.38,46.13,46.3,78706.0,38.2568,38.3063,38.0999,38.2403,78706.0
2016-11-14 14:30:00,46.27,46.39,46.21,46.34,40261.0,38.2155,38.3146,38.1659,38.2733,40261.0
2016-11-14 15:00:00,46.33,46.61,46.3,46.6,61044.0,38.265,38.4963,38.2403,38.488,61044.0
2016-11-14 15:30:00,46.61,46.78,46.52,46.77,203749.0,38.4963,38.6367,38.422,38.6284,203749.0
2016-11-15 09:30:00,46.42,46.58,45.45,45.51,70476.0,38.3394,38.4715,37.5382,37.5878,70476.0
2016-11-15 10:00:00,45.5,45.99,45.5,45.83,113888.0,37.5795,37.9842,37.5795,37.8521,113888.0
2016-11-15 10:30:00,45.85,46.24,45.74,46.15,45989.0,37.8686,38.1907,37.7777,38.1164,45989.0
2016-11-15 11:00:00,46.16,46.62,46.14,46.4,86937.0,38.1246,38.5046,38.1081,38.3229,86937.0
2016-11-15 11:30:00,46.4,46.61,46.36,46.61,103667.0,38.3229,38.4963,38.2898,38.4963,103667.0
2016-11-15 12:00:00,46.57,46.71,46.5,46.57,84459.0,38.4633,38.5789,38.4054,38.4633,84459.0
2016-11-15 12:30:00,46.57,46.82,46.51,46.69,61904.0,38.4633,38.6697,38.4137,38.5624,61904.0
2016-11-15 13:00:00,46.69,46.9,46.68,46.81,63422.0,38.5624,38.7358,38.5541,38.6615,63422.0
2016-11-15 13:30:00,46.79,46.84,46.71,46.75,66949.0,38.645,38.6863,38.5789,38.6119,66949.0
2016-11-15 14:00:00,46.78,46.99,46.75,46.9,87265.0,38.6367,38.8101,38.6119,38.7358,87265.0
2016-11-15 14:30:00,46.9,46.93,46.79,46.92,46983.0,38.7358,38.7606,38.645,38.7523,46983.0
2016-11-15 15:00:00,46.93,46.96,46.78,46.86,66422.0,38.7606,38.7854,38.6367,38.7028,66422.0
2016-11-15 15:30:00,46.86,46.96,46.78,46.93,176457.0,38.7028,38.7854,38.6367,38.7606,176457.0
2016-11-16 09:30:00,46.55,47.0,46.35,46.58,76728.0,38.4467,38.8184,38.2816,38.4715,76728.0
2016-11-16 10:00:00,46.55,46.83,46.4,46.73,134237.0,38.4467,38.678,38.3229,38.5954,134237.0
2016-11-16 10:30:00,46.73,46.89,46.42,46.55,40741.0,38.5954,38.7276,38.3394,38.4467,40741.0
2016-11-16 11:00:00,46.54,46.62,46.29,46.43,18838.0,38.4385,38.5046,38.232,38.3476,18838.0
2016-11-16 11:30:00,46.43,46.43,46.2,46.24,20206.0,38.3476,38.3476,38.1577,38.1907,20206.0
2016-11-16 12:00:00,46.23,46.28,45.98,46.1,39316.0,38.1824,38.2237,37.976,38.0751,39316.0
2016-11-16 12:30:00,46.08,46.1,45.93,45.97,28181.0,38.0586,38.0751,37.9347,37.9677,28181.0
2016-11-16 13:00:00,45.99,45.99,45.85,45.86,28397.0,37.9842,37.9842,37.8686,37.8769,28397.0
2016-11-16 13:30:00,45.89,45.96,45.8,45.87,88048.0,37.9016,37.9594,37.8273,37.8851,88048.0
2016-11-16 14:00:00,45.88,45.99,45.84,45.9,59788.0,37.8934,37.9842,37.8603,37.9099,59788.0
2016-11-16 14:30:00,45.89,45.92,45.85,45.87,46972.0,37.9016,37.9264,37.8686,37.8851,46972.0
2016-11-16 15:00:00,45.89,45.93,45.84,45.88,58220.0,37.9016,37.9347,37.8603,37.8934,58220.0
2016-11-16 15:30:00,45.87,45.89,45.61,45.65,259364.0,37.8851,37.9016,37.6704,37.7034,259364.0
2016-11-17 09:30:00,45.82,46.1,45.52,46.03,91649.0,37.8438,38.0751,37.596,38.0173,91649.0
2016-11-17 10:00:00,46.03,46.23,45.96,46.22,94092.0,38.0173,38.1824,37.9594,38.1742,94092.0
2016-11-17 10:30:00,46.2,46.28,46.11,46.16,85097.0,38.1577,38.2237,38.0833,38.1246,85097.0
2016-11-17 11:00:00,46.22,46.44,46.19,46.27,56548.0,38.1742,38.3559,38.1494,38.2155,56548.0
2016-11-17 11:30:00,46.27,46.35,46.13,46.21,99351.0,38.2155,38.2816,38.0999,38.1659,99351.0
2016-11-17 12:00:00,46.21,46.27,46.19,46.27,33531.0,38.1659,38.2155,38.1494,38.2155,33531.0
2016-11-17 12:30:00,46.26,46.48,46.21,46.48,140818.0,38.2072,38.3889,38.1659,38.3889,140818.0
2016-11-17 13:00:00,46.48,46.52,46.4,46.42,54908.0,38.3889,38.422,38.3229,38.3394,54908.0
2016-11-17 13:30:00,46.44,46.56,46.43,46.53,48757.0,38.3559,38.455,38.3476,38.4302,48757.0
2016-11-17 14:00:00,46.53,46.6,46.49,46.59,43177.0,38.4302,38.488,38.3972,38.4798,43177.0
2016-11-17 14:30:00,46.57,46.68,46.57,46.66,116672.0,38.4633,38.5541,38.4633,38.5376,116672.0
2016-11-17 15:00:00,46.67,46.72,46.59,46.66,103070.0,38.5459,38.5871,38.4798,38.5376,103070.0
2016-11-17 15:30:00,46.63,46.78,46.63,46.72,134575.0,38.5128,38.6367,38.5128,38.5871,134575.0
2016-11-18 09:30:00,46.73,46.76,46.45,46.7,30640.0,38.5954,38.6202,38.3642,38.5706,30640.0
2016-11-18 10:00:00,46.74,46.92,46.71,46.9,49639.0,38.6037,38.7523,38.5789,38.7358,49639.0
2016-11-18 10:30:00,46.87,46.97,46.75,46.79,20434.0,38.711,38.7936,38.6119,38.645,20434.0
2016-11-18 11:00:00,46.78,46.92,46.78,46.91,17464.0,38.6367,38.7523,38.6367,38.7441,17464.0
2016-11-18 11:30:00,46.92,46.93,46.8,46.8,52653.0,38.7523,38.7606,38.6532,38.6532,52653.0
2016-11-18 12:00:00,46.8,46.84,46.69,46.74,36325.0,38.6532,38.6863,38.5624,38.6037,36325.0
2016-11-18 12:30:00,46.72,46.75,46.68,46.74,22700.0,38.5871,38.6119,38.5541,38.6037,22700.0
2016-11-18 13:00:00,46.73,46.8,46.7,46.77,50580.0,38.5954,38.6532,38.5706,38.6284,50580.0
2016-11-18 13:30:00,46.78,46.97,46.76,46.8,130201.0,38.6367,38.7936,38.6202,38.6532,130201.0
2016-11-18 14:00:00,46.83,46.84,46.61,46.62,38250.0,38.678,38.6863,38.4963,38.5046,38250.0
2016-11-18 14:30:00,46.62,46.74,46.61,46.7,28286.0,38.5046,38.6037,38.4963,38.5706,28286.0
2016-11-18 15:00:00,46.7,46.82,46.7,46.78,58640.0,38.5706,38.6697,38.5706,38.6367,58640.0
2016-11-18 15:30:00,46.77,46.82,46.64,46.72,185692.0,38.6284,38.6697,38.5211,38.5871,185692.0
2016-11-21 09:30:00,46.81,46.81,45.8,46.65,100252.0,38.6615,38.6615,37.8273,38.5293,100252.0
2016-11-21 10:00:00,46.65,46.65,46.08,46.14,62515.0,38.5293,38.5293,38.0586,38.1081,62515.0
2016-11-21 10:30:00,46.15,46.17,45.91,46.17,145096.0,38.1164,38.1329,37.9182,38.1329,145096.0
2016-11-21 11:00:00,46.16,46.36,46.06,46.25,40951.0,38.1246,38.2898,38.042,38.199,40951.0
2016-11-21 11:30:00,46.23,46.24,46.09,46.2,92388.0,38.1824,38.1907,38.0668,38.1577,92388.0
2016-11-21 12:00:00,46.16,46.23,46.13,46.22,74056.0,38.1246,38.1824,38.0999,38.1742,74056.0
2016-11-21 12:30:00,46.23,46.36,46.21,46.29,39911.0,38.1824,38.2898,38.1659,38.232,39911.0
2016-11-21 13:00:00,46.3,46.43,46.28,46.35,37481.0,38.2403,38.3476,38.2237,38.2816,37481.0
2016-11-21 13:30:00,46.34,46.37,46.28,46.3,31106.0,38.2733,38.2981,38.2237,38.2403,31106.0
2016-11-21 14:00:00,46.29,46.44,46.28,46.44,55936.0,38.232,38.3559,38.2237,38.3559,55936.0
2016-11-21 14:30:00,46.42,46.43,46.38,46.42,29235.0,38.3394,38.3476,38.3063,38.3394,29235.0
2016-11-21 15:00:00,46.43,46.59,46.41,46.58,54223.0,38.3476,38.4798,38.3311,38.4715,54223.0
2016-11-21 15:30:00,46.57,46.58,46.42,46.54,110859.0,38.4633,38.4715,38.3394,38.4385,110859.0
2016-11-22 09:30:00,46.8,47.06,46.22,47.06,76263.0,38.6532,38.868,38.1742,38.868,76263.0
2016-11-22 10:00:00,47.06,47.11,46.89,47.01,110416.0,38.868,38.9093,38.7276,38.8267,110416.0
2016-11-22 10:30:00,47.01,47.02,46.81,46.95,117452.0,38.8267,38.8349,38.6615,38.7771,117452.0
2016-11-22 11:00:00,46.94,47.0,46.85,46.86,51101.0,38.7689,38.8184,38.6945,38.7028,51101.0
2016-11-22 11:30:00,46.87,46.9,46.66,46.78,55992.0,38.711,38.7358,38.5376,38.6367,55992.0
2016-11-22 12:00:00,46.78,46.86,46.69,46.85,31814.0,38.6367,38.7028,38.5624,38.6945,31814.0
2016-11-22 12:30:00,46.83,46.87,46.8,46.84,21262.0,38.678,38.711,38.6532,38.6863,21262.0
2016-11-22 13:00:00,46.84,46.87,46.74,46.8,28073.0,38.6863,38.711,38.6037,38.6532,28073.0
2016-11-22 13:30:00,46.83,46.86,46.74,46.74,22946.0,38.678,38.7028,38.6037,38.6037,22946.0
2016-11-22 14:00:00,46.75,47.03,46.72,47.0,55935.0,38.6119,38.8432,38.5871,38.8184,55935.0
2016-11-22 14:30:00,47.0,47.23,46.97,47.21,90592.0,38.8184,39.0084,38.7936,38.9919,90592.0
2016-11-22 15:00:00,47.2,47.25,47.12,47.14,73751.0,38.9836,39.0249,38.9175,38.934,73751.0
2016-11-22 15:30:00,47.14,47.35,47.12,47.27,156423.0,38.934,39.1075,38.9175,39.0414,156423.0
2016-11-23 09:30:00,47.5,47.8,47.21,47.43,30242.0,39.2314,39.4791,38.9919,39.1736,30242.0
2016-11-23 10:00:00,47.45,47.57,47.2,47.53,29106.0,39.1901,39.2892,38.9836,39.2561,29106.0
2016-11-23 10:30:00,47.55,47.78,47.51,47.68,32449.0,39.2727,39.4626,39.2396,39.38,32449.0
2016-11-23 11:00:00,47.66,47.74,47.5,47.6,22237.0,39.3635,39.4296,39.2314,39.314,22237.0
2016-11-23 11:30:00,47.59,47.76,47.5,47.72,22753.0,39.3057,39.4461,39.2314,39.4131,22753.0
2016-11-23 12:00:00,47.75,47.78,47.58,47.7,70402.0,39.4379,39.4626,39.2974,39.3966,70402.0
2016-11-23 12:30:00,47.68,47.79,47.58,47.65,31973.0,39.38,39.4709,39.2974,39.3553,31973.0
2016-11-23 13:00:00,47.62,47.69,47.59,47.65,13853.0,39.3305,39.3883,39.3057,39.3553,13853.0
2016-11-23 13:30:00,47.65,47.69,47.53,47.54,29096.0,39.3553,39.3883,39.2561,39.2644,29096.0
2016-11-23 14:00:00,47.55,47.57,47.45,47.52,36052.0,39.2727,39.2892,39.1901,39.2479,36052.0
2016-11-23 14:30:00,47.52,47.57,47.42,47.53,26929.0,39.2479,39.2892,39.1653,39.2561,26929.0
2016-11-23 15:00:00,47.53,47.68,47.52,47.63,19474.0,39.2561,39.38,39.2479,39.3387,19474.0
2016-11-23 15:30:00,47.63,47.71,47.6,47.66,116328.0,39.3387,39.4048,39.314,39.3635,116328.0
2016-11-25 09:30:00,47.65,47.69,47.47,47.64,15364.0,39.3553,39.3883,39.2066,39.347,15364.0
2016-11-25 10:00:00,47.68,47.72,47.43,47.52,83662.0,39.38,39.4131,39.1736,39.2479,83662.0
2016-11-25 10:30:00,47.52,47.55,47.38,47.45,95190.0,39.2479,39.2727,39.1323,39.1901,95190.0
2016-11-25 11:00:00,47.47,47.55,47.3,47.35,90754.0,39.2066,39.2727,39.0662,39.1075,90754.0
2016-11-25 11:30:00,47.32,47.58,47.3,47.58,7918.0,39.0827,39.2974,39.0662,39.2974,7918.0
2016-11-25 12:00:00,47.58,47.69,47.46,47.67,26572.0,39.2974,39.3883,39.1983,39.3718,26572.0
2016-11-25 12:30:00,47.66,47.66,47.54,47.66,23271.0,39.3635,39.3635,39.2644,39.3635,23271.0
2016-11-28 09:30:00,47.38,47.52,47.2,47.29,26562.0,39.1323,39.2479,38.9836,39.0579,26562.0
2016-11-28 10:00:00,47.28,47.28,46.95,46.98,38312.0,39.0497,39.0497,38.7771,38.8019,38312.0
2016-11-28 10:30:00,46.99,47.09,46.69,46.69,47439.0,38.8101,38.8927,38.5624,38.5624,47439.0
2016-11-28 11:00:00,46.7,46.83,46.59,46.75,55626.0,38.5706,38.678,38.4798,38.6119,55626.0
2016-11-28 11:30:00,46.76,47.0,46.75,46.96,31363.0,38.6202,38.8184,38.6119,38.7854,31363.0
2016-11-28 12:00:00,46.98,47.11,46.94,46.99,23810.0,38.8019,38.9093,38.7689,38.8101,23810.0
2016-11-28 12:30:00,46.99,47.07,46.97,46.99,41100.0,38.8101,38.8762,38.7936,38.8101,41100.0
2016-11-28 13:00:00,46.99,46.99,46.83,46.86,21847.0,38.8101,38.8101,38.678,38.7028,21847.0
2016-11-28 13:30:00,46.87,47.01,46.85,46.95,35486.0,38.711,38.8267,38.6945,38.7771,35486.0
2016-11-28 14:00:00,46.97,47.0,46.86,46.88,39896.0,38.7936,38.8184,38.7028,38.7193,39896.0
2016-11-28 14:30:00,46.88,46.93,46.83,46.83,18669.0,38.7193,38.7606,38.678,38.678,18669.0
2016-11-28 15:00:00,46.81,46.83,46.57,46.57,23880.0,38.6615,38.678,38.4633,38.4633,23880.0
2016-11-28 15:30:00,46.57,46.61,46.37,46.55,125238.0,38.4633,38.4963,38.2981,38.4467,125238.0
2016-11-29 09:30:00,46.83,47.09,46.31,46.89,35577.0,38.678,38.8927,38.2485,38.7276,35577.0
2016-11-29 10:00:00,46.91,47.45,46.91,47.3,28972.0,38.7441,39.1901,38.7441,39.0662,28972.0
2016-11-29 10:30:00,47.28,47.48,47.27,47.36,24738.0,39.0497,39.2149,39.0414,39.1157,24738.0
2016-11-29 11:00:00,47.36,47.38,47.16,47.26,21761.0,39.1157,39.1323,38.9506,39.0331,21761.0
2016-11-29 11:30:00,47.24,47.28,47.15,47.26,34093.0,39.0166,39.0497,38.9423,39.0331,34093.0
2016-11-29 12:00:00,47.25,47.33,47.21,47.27,29300.0,39.0249,39.091,38.9919,39.0414,29300.0
2016-11-29 12:30:00,47.25,47.29,47.13,47.29,32256.0,39.0249,39.0579,38.9258,39.0579,32256.0
2016-11-29 13:00:00,47.28,47.31,47.14,47.31,24373.0,39.0497,39.0744,38.934,39.0744,24373.0
2016-11-29 13:30:00,47.28,47.48,47.28,47.43,17949.0,39.0497,39.2149,39.0497,39.1736,17949.0
2016-11-29 14:00:00,47.43,47.43,47.3,47.41,17604.0,39.1736,39.1736,39.0662,39.157,17604.0
2016-11-29 14:30:00,47.4,47.47,47.36,47.42,31143.0,39.1488,39.2066,39.1157,39.1653,31143.0
2016-11-29 15:00:00,47.43,47.44,47.34,47.37,68262.0,39.1736,39.1818,39.0992,39.124,68262.0
2016-11-29 15:30:00,47.37,47.38,47.16,47.28,111852.0,39.124,39.1323,38.9506,39.0497,111852.0
2016-11-30 09:30:00,47.58,47.94,47.57,47.65,36344.0,39.2974,39.5948,39.2892,39.3553,36344.0
2016-11-30 10:00:00,47.64,48.0,47.63,47.94,60578.0,39.347,39.6443,39.3387,39.5948,60578.0
2016-11-30 10:30:00,47.92,47.96,47.69,47.76,18471.0,39.5783,39.6113,39.3883,39.4461,18471.0
2016-11-30 11:00:00,47.79,47.96,47.74,47.78,83976.0,39.4709,39.6113,39.4296,39.4626,83976.0
2016-11-30 11:30:00,47.79,47.97,47.78,47.9,39695.0,39.4709,39.6196,39.4626,39.5617,39695.0
2016-11-30 12:00:00,47.89,47.98,47.83,47.89,27193.0,39.5535,39.6278,39.5039,39.5535,27193.0
2016-11-30 12:30:00,47.84,47.9,47.7,47.78,30451.0,39.5122,39.5617,39.3966,39.4626,30451.0
2016-11-30 13:00:00,47.77,47.86,47.76,47.81,24996.0,39.4544,39.5287,39.4461,39.4874,24996.0
2016-11-30 13:30:00,47.81,47.98,47.79,47.94,31808.0,39.4874,39.6278,39.4709,39.5948,31808.0
2016-11-30 14:00:00,47.94,47.97,47.74,47.81,33912.0,39.5948,39.6196,39.4296,39.4874,33912.0
2016-11-30 14:30:00,47.81,47.87,47.71,47.86,36859.0,39.4874,39.537,39.4048,39.5287,36859.0
2016-11-30 15:00:00,47.86,48.14,47.85,48.11,110880.0,39.5287,39.76,39.5204,39.7352,110880.0
2016-11-30 15:30:00,48.12,48.12,47.89,47.89,209888.0,39.7434,39.7434,39.5535,39.5535,209888.0
2016-12-01 09:30:00,48.3,48.54,47.88,48.44,57920.0,39.8921,40.0903,39.5452,40.0077,57920.0
2016-12-01 10:00:00,48.51,48.77,48.38,48.7,83369.0,40.0656,40.2803,39.9582,40.2225,83369.0
2016-12-01 10:30:00,48.65,48.83,48.59,48.74,46976.0,40.1812,40.3298,40.1316,40.2555,46976.0
2016-12-01 11:00:00,48.72,48.8,48.61,48.68,39462.0,40.239,40.3051,40.1481,40.206,39462.0
2016-12-01 11:30:00,48.66,48.92,48.66,48.9,81894.0,40.1894,40.4042,40.1894,40.3877,81894.0
2016-12-01 12:00:00,48.95,48.95,48.78,48.91,50516.0,40.429,40.429,40.2886,40.3959,50516.0
2016-12-01 12:30:00,48.88,49.01,48.85,48.86,98083.0,40.3711,40.4785,40.3464,40.3546,98083.0
2016-12-01 13:00:00,48.87,48.95,48.77,48.91,55877.0,40.3629,40.429,40.2803,40.3959,55877.0
2016-12-01 13:30:00,48.91,48.94,48.78,48.87,66102.0,40.3959,40.4207,40.2886,40.3629,66102.0
2016-12-01 14:00:00,48.85,48.97,48.85,48.86,45338.0,40.3464,40.4455,40.3464,40.3546,45338.0
2016-12-01 14:30:00,48.88,48.96,48.85,48.93,28237.0,40.3711,40.4372,40.3464,40.4124,28237.0
2016-12-01 15:00:00,48.9,49.04,48.75,48.78,65477.0,40.3877,40.5033,40.2638,40.2886,65477.0
2016-12-01 15:30:00,48.78,48.99,48.72,48.97,127278.0,40.2886,40.462,40.239,40.4455,127278.0
2016-12-02 09:30:00,48.8,48.85,48.11,48.47,87840.0,40.3051,40.3464,39.7352,40.0325,87840.0
2016-12-02 10:00:00,48.49,48.5,48.32,48.45,57608.0,40.049,40.0573,39.9086,40.016,57608.0
2016-12-02 10:30:00,48.47,48.7,48.34,48.7,34396.0,40.0325,40.2225,39.9251,40.2225,34396.0
2016-12-02 11:00:00,48.65,48.67,48.54,48.66,26516.0,40.1812,40.1977,40.0903,40.1894,26516.0
2016-12-02 11:30:00,48.67,48.69,48.48,48.48,37029.0,40.1977,40.2142,40.0408,40.0408,37029.0
2016-12-02 12:00:00,48.46,48.48,48.24,48.39,28434.0,40.0243,40.0408,39.8426,39.9664,28434.0
2016-12-02 12:30:00,48.37,48.52,48.25,48.48,19481.0,39.9499,40.0738,39.8508,40.0408,19481.0
2016-12-02 13:00:00,48.49,48.56,48.38,48.44,36139.0,40.049,40.1068,39.9582,40.0077,36139.0
2016-12-02 13:30:00,48.46,48.65,48.46,48.57,32456.0,40.0243,40.1812,40.0243,40.1151,32456.0
2016-12-02 14:00:00,48.59,48.71,48.55,48.63,25905.0,40.1316,40.2307,40.0986,40.1647,25905.0
2016-12-02 14:30:00,48.66,48.67,48.58,48.62,14711.0,40.1894,40.1977,40.1234,40.1564,14711.0
2016-12-02 15:00:00,48.59,48.74,48.54,48.73,35244.0,40.1316,40.2555,40.0903,40.2473,35244.0
2016-12-02 15:30:00,48.73,48.75,48.55,48.59,163648.0,40.2473,40.2638,40.0986,40.1316,163648.0
2016-12-05 09:30:00,49.16,49.83,48.46,49.81,74957.0,40.6024,41.1558,40.0243,41.1393,74957.0
2016-12-05 10:00:00,49.79,49.93,49.27,49.44,94441.0,41.1227,41.2384,40.6933,40.8337,94441.0
2016-12-05 10:30:00,49.47,49.48,49.04,49.13,28699.0,40.8584,40.8667,40.5033,40.5776,28699.0
2016-12-05 11:00:00,49.1,49.16,49.01,49.14,16973.0,40.5528,40.6024,40.4785,40.5859,16973.0
2016-12-05 11:30:00,49.14,49.2,49.0,49.09,16466.0,40.5859,40.6354,40.4703,40.5446,16466.0
2016-12-05 12:00:00,49.09,49.12,49.02,49.03,8566.0,40.5446,40.5694,40.4868,40.495,8566.0
2016-12-05 12:30:00,49.01,49.02,48.81,48.97,9344.0,40.4785,40.4868,40.3133,40.4455,9344.0
2016-12-05 13:00:00,48.98,49.21,48.98,49.15,45300.0,40.4537,40.6437,40.4537,40.5941,45300.0
2016-12-05 13:30:00,49.14,49.15,48.98,49.0,52580.0,40.5859,40.5941,40.4537,40.4703,52580.0
2016-12-05 14:00:00,49.01,49.02,48.92,48.99,22176.0,40.4785,40.4868,40.4042,40.462,22176.0
2016-12-05 14:30:00,49.0,49.05,48.95,49.03,21763.0,40.4703,40.5116,40.429,40.495,21763.0
2016-12-05 15:00:00,49.03,49.14,48.99,49.14,95461.0,40.495,40.5859,40.462,40.5859,95461.0
2016-12-05 15:30:00,49.14,49.21,49.05,49.15,89386.0,40.5859,40.6437,40.5116,40.5941,89386.0
2016-12-06 09:30:00,49.59,49.65,49.17,49.31,30625.0,40.9576,41.0071,40.6107,40.7263,30625.0
2016-12-06 10:00:00,49.34,49.53,49.23,49.41,23538.0,40.7511,40.908,40.6602,40.8089,23538.0
2016-12-06 10:30:00,49.38,49.64,49.37,49.53,59523.0,40.7841,40.9988,40.7758,40.908,59523.0
2016-12-06 11:00:00,49.53,49.6,49.31,49.45,53090.0,40.908,40.9658,40.7263,40.8419,53090.0
2016-12-06 11:30:00,49.41,49.5,49.32,49.33,20915.0,40.8089,40.8832,40.7346,40.7428,20915.0
2016-12-06 12:00:00,49.33,49.42,49.25,49.42,37689.0,40.7428,40.8171,40.6767,40.8171,37689.0
2016-12-06 12:30:00,49.39,49.52,49.27,49.52,94561.0,40.7924,40.8997,40.6933,40.8997,94561.0
2016-12-06 13:00:00,49.51,49.54,49.44,49.49,44818.0,40.8915,40.9163,40.8337,40.875,44818.0
2016-12-06 13:30:00,49.49,49.5,49.4,49.46,27846.0,40.875,40.8832,40.8006,40.8502,27846.0
2016-12-06 14:00:00,49.47,49.55,49.41,49.52,20528.0,40.8584,40.9245,40.8089,40.8997,20528.0
2016-12-06 14:30:00,49.53,49.58,49.47,49.56,57418.0,40.908,40.9493,40.8584,40.9328,57418.0
2016-12-06 15:00:00,49.56,49.57,49.39,49.39,85148.0,40.9328,40.941,40.7924,40.7924,85148.0
2016-12-06 15:30:00,49.38,49.47,49.33,49.4,426086.0,40.7841,40.8584,40.7428,40.8006,426086.0
2016-12-07 09:30:00,49.37,49.9,49.2,49.3,50118.0,40.7758,41.2136,40.6354,40.718,50118.0
2016-12-07 10:00:00,49.29,49.46,49.22,49.28,69538.0,40.7098,40.8502,40.652,40.7015,69538.0
2016-12-07 10:30:00,49.3,49.35,49.19,49.28,100242.0,40.718,40.7593,40.6272,40.7015,100242.0
2016-12-07 11:00:00,49.3,49.3,49.01,49.03,50721.0,40.718,40.718,40.4785,40.495,50721.0
2016-12-07 11:30:00,49.03,49.05,48.96,48.98,81764.0,40.495,40.5116,40.4372,40.4537,81764.0
2016-12-07 12:00:00,49.0,49.06,48.97,49.05,63813.0,40.4703,40.5198,40.4455,40.5116,63813.0
2016-12-07 12:30:00,49.05,49.12,48.99,49.04,51954.0,40.5116,40.5694,40.462,40.5033,51954.0
2016-12-07 13:00:00,49.04,49.32,49.03,49.2,82733.0,40.5033,40.7346,40.495,40.6354,82733.0
2016-12-07 13:30:00,49.19,49.25,49.06,49.14,110093.0,40.6272,40.6767,40.5198,40.5859,110093.0
2016-12-07 14:00:00,49.16,49.17,48.99,49.14,119496.0,40.6024,40.6107,40.462,40.5859,119496.0
2016-12-07 14:30:00,49.13,49.39,49.12,49.38,81396.0,40.5776,40.7924,40.5694,40.7841,81396.0
2016-12-07 15:00:00,49.38,49.69,49.31,49.66,82533.0,40.7841,41.0401,40.7263,41.0154,82533.0
2016-12-07 15:30:00,49.66,49.84,49.63,49.75,92347.0,41.0154,41.164,40.9906,41.0897,92347.0
2016-12-08 09:30:00,50.0,50.84,49.93,50.24,58193.0,41.2962,41.99,41.2384,41.4944,58193.0
2016-12-08 10:00:00,50.19,50.19,49.71,49.8,65178.0,41.4531,41.4531,41.0567,41.131,65178.0
2016-12-08 10:30:00,49.79,50.29,49.79,50.26,55728.0,41.1227,41.5357,41.1227,41.5109,55728.0
2016-12-08 11:00:00,50.29,50.59,50.29,50.55,35847.0,41.5357,41.7835,41.5357,41.7504,35847.0
2016-12-08 11:30:00,50.53,50.55,50.35,50.53,81716.0,41.7339,41.7504,41.5853,41.7339,81716.0
2016-12-08 12:00:00,50.48,50.65,50.47,50.64,55609.0,41.6926,41.833,41.6844,41.8248,55609.0
2016-12-08 12:30:00,50.6,50.72,50.52,50.52,36338.0,41.7917,41.8908,41.7257,41.7257,36338.0
2016-12-08 13:00:00,50.55,50.66,50.5,50.6,21680.0,41.7504,41.8413,41.7091,41.7917,21680.0
2016-12-08 13:30:00,50.61,50.7,50.55,50.62,33590.0,41.8,41.8743,41.7504,41.8083,33590.0
2016-12-08 14:00:00,50.63,50.64,50.44,50.55,37972.0,41.8165,41.8248,41.6596,41.7504,37972.0
2016-12-08 14:30:00,50.54,50.54,50.21,50.46,60875.0,41.7422,41.7422,41.4696,41.6761,60875.0
2016-12-08 15:00:00,50.47,50.59,50.29,50.55,88059.0,41.6844,41.7835,41.5357,41.7504,88059.0
2016-12-08 15:30:00,50.55,50.64,50.46,50.58,132393.0,41.7504,41.8248,41.6761,41.7752,132393.0
2016-12-09 09:30:00,50.6,50.6,50.05,50.39,33823.0,41.7917,41.7917,41.3375,41.6183,33823.0
2016-12-09 10:00:00,50.38,50.55,50.29,50.34,34845.0,41.61,41.7504,41.5357,41.577,34845.0
2016-12-09 10:30:00,50.35,50.71,50.35,50.55,26338.0,41.5853,41.8826,41.5853,41.7504,26338.0
2016-12-09 11:00:00,50.53,50.68,50.47,50.52,59655.0,41.7339,41.8578,41.6844,41.7257,59655.0
2016-12-09 11:30:00,50.5,50.66,50.49,50.62,59162.0,41.7091,41.8413,41.7009,41.8083,59162.0
2016-12-09 12:00:00,50.63,50.64,50.48,50.53,42933.0,41.8165,41.8248,41.6926,41.7339,42933.0
2016-12-09 12:30:00,50.52,50.58,50.48,50.5,76280.0,41.7257,41.7752,41.6926,41.7091,76280.0
2016-12-09 13:00:00,50.5,50.53,50.46,50.46,40817.0,41.7091,41.7339,41.6761,41.6761,40817.0
2016-12-09 13:30:00,50.45,50.49,50.38,50.46,26258.0,41.6678,41.7009,41.61,41.6761,26258.0
2016-12-09 14:00:00,50.47,50.52,50.43,50.47,26423.0,41.6844,41.7257,41.6513,41.6844,26423.0
2016-12-09 14:30:00,50.47,50.74,50.47,50.58,51416.0,41.6844,41.9074,41.6844,41.7752,51416.0
2016-12-09 15:00:00,50.59,50.74,50.59,50.66,40379.0,41.7835,41.9074,41.7835,41.8413,40379.0
2016-12-09 15:30:00,50.66,50.66,50.5,50.62,87617.0,41.8413,41.8413,41.7091,41.8083,87617.0
2016-12-12 09:30:00,50.38,50.58,50.15,50.43,47438.0,41.61,41.7752,41.4201,41.6513,47438.0
2016-12-12 10:00:00,50.4,50.51,50.07,50.1,22986.0,41.6265,41.7174,41.354,41.3788,22986.0
2016-12-12 10:30:00,50.1,50.15,49.82,50.06,30857.0,41.3788,41.4201,41.1475,41.3457,30857.0
2016-12-12 11:00:00,50.03,50.08,49.59,49.59,17176.0,41.321,41.3623,40.9576,40.9576,17176.0
2016-12-12 11:30:00,49.56,49.64,49.32,49.38,49362.0,40.9328,40.9988,40.7346,40.7841,49362.0
2016-12-12 12:00:00,49.4,49.4,49.15,49.22,16332.0,40.8006,40.8006,40.5941,40.652,16332.0
2016-12-12 12:30:00,49.22,49.48,49.19,49.3,20130.0,40.652,40.8667,40.6272,40.718,20130.0
2016-12-12 13:00:00,49.28,49.49,49.28,49.43,17861.0,40.7015,40.875,40.7015,40.8254,17861.0
2016-12-12 13:30:00,49.41,49.45,49.3,49.36,44610.0,40.8089,40.8419,40.718,40.7676,44610.0
2016-12-12 14:00:00,49.37,49.47,49.22,49.4,28742.0,40.7758,40.8584,40.652,40.8006,28742.0
2016-12-12 14:30:00,49.4,49.42,49.16,49.26,31715.0,40.8006,40.8171,40.6024,40.685,31715.0
2016-12-12 15:00:00,49.24,49.24,48.98,49.1,54750.0,40.6685,40.6685,40.4537,40.5528,54750.0
2016-12-12 15:30:00,49.09,49.29,49.03,49.27,74982.0,40.5446,40.7098,40.495,40.6933,74982.0
2016-12-13 09:30:00,49.41,49.98,49.06,49.09,61717.0,40.8089,41.2797,40.5198,40.5446,61717.0
2016-12-13 10:00:00,49.07,49.27,48.87,48.87,44581.0,40.5281,40.6933,40.3629,40.3629,44581.0
2016-12-13 10:30:00,48.85,48.91,48.46,48.56,35603.0,40.3464,40.3959,40.0243,40.1068,35603.0
2016-12-13 11:00:00,48.57,48.64,48.42,48.49,68404.0,40.1151,40.1729,39.9912,40.049,68404.0
2016-12-13 11:30:00,48.49,48.49,48.21,48.3,126181.0,40.049,40.049,39.8178,39.8921,126181.0
2016-12-13 12:00:00,48.3,48.86,48.3,48.82,47122.0,39.8921,40.3546,39.8921,40.3216,47122.0
2016-12-13 12:30:00,48.83,49.1,48.77,48.99,34459.0,40.3298,40.5528,40.2803,40.462,34459.0
2016-12-13 13:00:00,49.02,49.09,48.96,49.05,25237.0,40.4868,40.5446,40.4372,40.5116,25237.0
2016-12-13 13:30:00,49.02,49.11,48.95,48.96,39470.0,40.4868,40.5611,40.429,40.4372,39470.0
2016-12-13 14:00:00,48.97,49.06,48.88,48.95,31854.0,40.4455,40.5198,40.3711,40.429,31854.0
2016-12-13 14:30:00,48.93,49.15,48.9,49.04,37999.0,40.4124,40.5941,40.3877,40.5033,37999.0
2016-12-13 15:00:00,49.03,49.27,49.0,49.24,62196.0,40.495,40.6933,40.4703,40.6685,62196.0
2016-12-13 15:30:00,49.24,49.28,49.17,49.25,124159.0,40.6685,40.7015,40.6107,40.6767,124159.0
2016-12-14 09:30:00,48.76,48.99,48.24,48.73,68924.0,40.272,40.462,39.8426,40.2473,68924.0
2016-12-14 10:00:00,48.69,48.8,48.58,48.7,50717.0,40.2142,40.3051,40.1234,40.2225,50717.0
2016-12-14 10:30:00,48.75,48.97,48.65,48.94,30900.0,40.2638,40.4455,40.1812,40.4207,30900.0
2016-12-14 11:00:00,49.0,49.16,48.97,49.04,32941.0,40.4703,40.6024,40.4455,40.5033,32941.0
2016-12-14 11:30:00,49.06,49.08,48.78,48.88,25675.0,40.5198,40.5363,40.2886,40.3711,25675.0
2016-12-14 12:00:00,48.9,48.91,48.79,48.87,9421.0,40.3877,40.3959,40.2968,40.3629,9421.0
2016-12-14 12:30:00,48.84,48.97,48.8,48.95,19838.0,40.3381,40.4455,40.3051,40.429,19838.0
2016-12-14 13:00:00,48.97,49.05,48.92,49.03,19948.0,40.4455,40.5116,40.4042,40.495,19948.0
2016-12-14 13:30:00,49.03,49.14,48.89,49.01,20153.0,40.495,40.5859,40.3794,40.4785,20153.0
2016-12-14 14:00:00,48.97,50.25,48.95,48.98,176737.0,40.4455,41.5027,40.429,40.4537,176737.0
2016-12-14 14:30:00,48.96,49.35,48.96,49.04,70291.0,40.4372,40.7593,40.4372,40.5033,70291.0
2016-12-14 15:00:00,49.07,49.21,48.76,48.82,34625.0,40.5281,40.6437,40.272,40.3216,34625.0
2016-12-14 15:30:00,48.8,49.18,48.8,48.88,143990.0,40.3051,40.6189,40.3051,40.3711,143990.0
2016-12-15 09:30:00,49.4,49.85,48.79,49.65,62646.0,40.8006,41.1723,40.2968,41.0071,62646.0
2016-12-15 10:00:00,49.7,49.86,49.6,49.82,33913.0,41.0484,41.1805,40.9658,41.1475,33913.0
2016-12-15 10:30:00,49.82,50.14,49.79,49.98,70767.0,41.1475,41.4118,41.1227,41.2797,70767.0
2016-12-15 11:00:00,49.99,50.21,49.97,50.07,111405.0,41.2879,41.4696,41.2714,41.354,111405.0
2016-12-15 11:30:00,50.06,50.3,49.95,50.06,145376.0,41.3457,41.544,41.2549,41.3457,145376.0
2016-12-15 12:00:00,50.06,50.23,49.97,50.13,69247.0,41.3457,41.4861,41.2714,41.4035,69247.0
2016-12-15 12:30:00,50.09,50.17,49.88,50.06,28893.0,41.3705,41.4366,41.1971,41.3457,28893.0
2016-12-15 13:00:00,50.06,50.15,49.93,49.96,54465.0,41.3457,41.4201,41.2384,41.2631,54465.0
2016-12-15 13:30:00,49.98,50.13,49.87,49.91,30120.0,41.2797,41.4035,41.1888,41.2218,30120.0
2016-12-15 14:00:00,49.91,50.01,49.86,50.0,20371.0,41.2218,41.3044,41.1805,41.2962,20371.0
2016-12-15 14:30:00,50.04,50.04,49.86,49.88,26830.0,41.3292,41.3292,41.1805,41.1971,26830.0
2016-12-15 15:00:00,49.87,50.06,49.87,49.98,33225.0,41.1888,41.3457,41.1888,41.2797,33225.0
2016-12-15 15:30:00,50.01,50.08,49.96,50.03,213168.0,41.3044,41.3623,41.2631,41.321,213168.0
2016-12-16 09:30:00,50.01,50.01,49.57,49.78,203947.0,41.3044,41.3044,40.941,41.1145,203947.0
2016-12-16 10:00:00,49.8,50.07,49.76,50.0,25587.0,41.131,41.354,41.098,41.2962,25587.0
2016-12-16 10:30:00,50.03,50.3,49.96,50.04,93876.0,41.321,41.544,41.2631,41.3292,93876.0
2016-12-16 11:00:00,50.04,50.16,49.59,49.6,76381.0,41.3292,41.4283,40.9576,40.9658,76381.0
2016-12-16 11:30:00,49.65,49.86,49.59,49.86,69991.0,41.0071,41.1805,40.9576,41.1805,69991.0
2016-12-16 12:00:00,49.86,49.88,49.6,49.75,28876.0,41.1805,41.1971,40.9658,41.0897,28876.0
2016-12-16 12:30:00,49.71,49.71,49.24,49.5,36292.0,41.0567,41.0567,40.6685,40.8832,36292.0
2016-12-16 13:00:00,49.5,49.63,49.45,49.45,26033.0,40.8832,40.9906,40.8419,40.8419,26033.0
2016-12-16 13:30:00,49.45,49.51,49.37,49.45,10867.0,40.8419,40.8915,40.7758,40.8419,10867.0
2016-12-16 14:00:00,49.45,49.59,49.37,49.59,7145.0,40.8419,40.9576,40.7758,40.9576,7145.0
2016-12-16 14:30:00,49.58,49.85,49.54,49.81,38168.0,40.9493,41.1723,40.9163,41.1393,38168.0
2016-12-16 15:00:00,49.78,49.84,49.57,49.6,27407.0,41.1145,41.164,40.941,40.9658,27407.0
2016-12-16 15:30:00,49.61,49.64,49.41,49.64,315698.0,40.9741,40.9988,40.8089,40.9988,315698.0
2016-12-19 09:30:00,49.6,49.83,49.14,49.71,68111.0,40.9658,41.1558,40.5859,41.0567,68111.0
2016-12-19 10:00:00,49.71,49.84,49.63,49.77,79121.0,41.0567,41.164,40.9906,41.1062,79121.0
2016-12-19 10:30:00,49.77,49.98,49.77,49.98,23738.0,41.1062,41.2797,41.1062,41.2797,23738.0
2016-12-19 11:00:00,49.97,50.04,49.71,49.78,65046.0,41.2714,41.3292,41.0567,41.1145,65046.0
2016-12-19 11:30:00,49.78,49.79,49.62,49.66,69133.0,41.1145,41.1227,40.9823,41.0154,69133.0
2016-12-19 12:00:00,49.66,49.86,49.57,49.86,60009.0,41.0154,41.1805,40.941,41.1805,60009.0
2016-12-19 12:30:00,49.82,49.88,49.7,49.71,29295.0,41.1475,41.1971,41.0484,41.0567,29295.0
2016-12-19 13:00:00,49.75,49.94,49.72,49.91,12891.0,41.0897,41.2466,41.0649,41.2218,12891.0
2016-12-19 13:30:00,49.95,50.16,49.95,50.13,50900.0,41.2549,41.4283,41.2549,41.4035,50900.0
2016-12-19 14:00:00,50.12,50.16,49.98,50.04,104487.0,41.3953,41.4283,41.2797,41.3292,104487.0
2016-12-19 14:30:00,50.04,50.04,49.88,49.9,50251.0,41.3292,41.3292,41.1971,41.2136,50251.0
2016-12-19 15:00:00,49.9,50.1,49.88,50.1,56237.0,41.2136,41.3788,41.1971,41.3788,56237.0
2016-12-19 15:30:00,50.1,50.2,49.98,50.16,193657.0,41.3788,41.4614,41.2797,41.4283,193657.0
2016-12-20 09:30:00,50.56,50.72,49.05,50.6,28093.0,41.7587,41.8908,40.5116,41.7917,28093.0
2016-12-20 10:00:00,50.65,50.86,50.57,50.83,33694.0,41.833,42.0065,41.767,41.9817,33694.0
2016-12-20 10:30:00,50.78,50.91,50.6,50.88,25664.0,41.9404,42.0478,41.7917,42.023,25664.0
2016-12-20 11:00:00,50.89,50.99,50.86,50.98,37755.0,42.0313,42.1138,42.0065,42.1056,37755.0
2016-12-20 11:30:00,50.96,51.05,50.84,51.01,52161.0,42.0891,42.1634,41.99,42.1304,52161.0
2016-12-20 12:00:00,50.99,50.99,50.82,50.91,97094.0,42.1138,42.1138,41.9734,42.0478,97094.0
2016-12-20 12:30:00,50.95,51.02,50.89,50.89,6614.0,42.0808,42.1386,42.0313,42.0313,6614.0
2016-12-20 13:00:00,50.94,51.0,50.9,50.93,13543.0,42.0725,42.1221,42.0395,42.0643,13543.0
2016-12-20 13:30:00,50.93,51.02,50.9,51.0,22727.0,42.0643,42.1386,42.0395,42.1221,22727.0
2016-12-20 14:00:00,50.97,51.01,50.93,51.0,42554.0,42.0973,42.1304,42.0643,42.1221,42554.0
2016-12-20 14:30:00,51.0,51.0,50.76,50.83,84650.0,42.1221,42.1221,41.9239,41.9817,84650.0
2016-12-20 15:00:00,50.83,50.89,50.76,50.83,53310.0,41.9817,42.0313,41.9239,41.9817,53310.0
2016-12-20 15:30:00,50.82,50.98,50.78,50.98,236663.0,41.9734,42.1056,41.9404,42.1056,236663.0
2016-12-21 09:30:00,51.07,51.14,50.61,50.86,15215.0,42.1799,42.2377,41.8,42.0065,15215.0
2016-12-21 10:00:00,50.92,50.94,50.69,50.82,34675.0,42.056,42.0725,41.8661,41.9734,34675.0
2016-12-21 10:30:00,50.79,50.89,50.68,50.88,47707.0,41.9487,42.0313,41.8578,42.023,47707.0
2016-12-21 11:00:00,50.73,50.77,50.65,50.77,17519.0,41.8991,41.9321,41.833,41.9321,17519.0
2016-12-21 11:30:00,50.74,50.75,50.64,50.69,10764.0,41.9074,41.9156,41.8248,41.8661,10764.0
2016-12-21 12:00:00,50.7,50.93,50.7,50.93,9879.0,41.8743,42.0643,41.8743,42.0643,9879.0
2016-12-21 12:30:00,50.94,50.95,50.85,50.91,6200.0,42.0725,42.0808,41.9982,42.0478,6200.0
2016-12-21 13:00:00,50.91,51.0,50.89,51.0,34670.0,42.0478,42.1221,42.0313,42.1221,34670.0
2016-12-21 13:30:00,51.0,51.09,50.92,50.92,21058.0,42.1221,42.1964,42.056,42.056,21058.0
2016-12-21 14:00:00,50.94,50.99,50.91,50.98,15462.0,42.0725,42.1138,42.0478,42.1056,15462.0
2016-12-21 14:30:00,50.98,51.07,50.94,51.0,27044.0,42.1056,42.1799,42.0725,42.1221,27044.0
2016-12-21 15:00:00,51.02,51.24,50.97,51.22,96903.0,42.1386,42.3203,42.0973,42.3038,96903.0
2016-12-21 15:30:00,51.2,51.2,50.91,50.94,210023.0,42.2873,42.2873,42.0478,42.0725,210023.0
2016-12-22 09:30:00,51.14,51.17,50.81,50.95,30154.0,42.2377,42.2625,41.9652,42.0808,30154.0
2016-12-22 10:00:00,50.98,51.04,50.93,50.95,49141.0,42.1056,42.1551,42.0643,42.0808,49141.0
2016-12-22 10:30:00,50.95,51.23,50.93,50.95,31743.0,42.0808,42.3121,42.0643,42.0808,31743.0
2016-12-22 11:00:00,50.96,51.06,50.94,50.99,49194.0,42.0891,42.1717,42.0725,42.1138,49194.0
2016-12-22 11:30:00,50.99,51.06,50.91,50.96,37243.0,42.1138,42.1717,42.0478,42.0891,37243.0
2016-12-22 12:00:00,50.95,51.06,50.95,51.0,48704.0,42.0808,42.1717,42.0808,42.1221,48704.0
2016-12-22 12:30:00,50.99,51.2,50.98,51.16,23451.0,42.1138,42.2873,42.1056,42.2543,23451.0
2016-12-22 13:00:00,51.16,51.17,51.02,51.04,19238.0,42.2543,42.2625,42.1386,42.1551,19238.0
2016-12-22 13:30:00,51.04,51.16,51.03,51.07,9304.0,42.1551,42.2543,42.1469,42.1799,9304.0
2016-12-22 14:00:00,51.08,51.08,50.97,51.03,9194.0,42.1882,42.1882,42.0973,42.1469,9194.0
2016-12-22 14:30:00,51.02,51.07,50.99,51.06,19337.0,42.1386,42.1799,42.1138,42.1717,19337.0
2016-12-22 15:00:00,51.06,51.12,50.97,51.08,65782.0,42.1717,42.2212,42.0973,42.1882,65782.0
2016-12-22 15:30:00,51.09,51.17,51.05,51.17,126145.0,42.1964,42.2625,42.1634,42.2625,126145.0
2016-12-23 09:30:00,51.1,51.25,51.02,51.23,66034.0,42.2047,42.3286,42.1386,42.3121,66034.0
2016-12-23 10:00:00,51.2,51.39,51.18,51.39,29897.0,42.2873,42.4442,42.2708,42.4442,29897.0
2016-12-23 10:30:00,51.35,51.46,51.28,51.32,24012.0,42.4112,42.502,42.3534,42.3864,24012.0
2016-12-23 11:00:00,51.32,51.46,51.24,51.39,16831.0,42.3864,42.502,42.3203,42.4442,16831.0
2016-12-23 11:30:00,51.42,51.44,51.26,51.33,16832.0,42.469,42.4855,42.3368,42.3947,16832.0
2016-12-23 12:00:00,51.31,51.39,51.27,51.35,16169.0,42.3781,42.4442,42.3451,42.4112,16169.0
2016-12-23 12:30:00,51.35,51.39,51.33,51.38,8674.0,42.4112,42.4442,42.3947,42.436,8674.0
2016-12-23 13:00:00,51.38,51.44,51.35,51.39,10225.0,42.436,42.4855,42.4112,42.4442,10225.0
2016-12-23 13:30:00,51.4,51.44,51.36,51.39,11824.0,42.4525,42.4855,42.4194,42.4442,11824.0
2016-12-23 14:00:00,51.4,51.43,51.38,51.4,13390.0,42.4525,42.4772,42.436,42.4525,13390.0
2016-12-23 14:30:00,51.39,51.48,51.38,51.4,14011.0,42.4442,42.5185,42.436,42.4525,14011.0
2016-12-23 15:00:00,51.41,51.42,51.37,51.4,28605.0,42.4607,42.469,42.4277,42.4525,28605.0
2016-12-23 15:30:00,51.4,51.43,51.35,51.43,70655.0,42.4525,42.4772,42.4112,42.4772,70655.0
2016-12-27 09:30:00,51.5,51.7,51.35,51.6,13861.0,42.5351,42.7002,42.4112,42.6177,13861.0
2016-12-27 10:00:00,51.59,51.63,51.38,51.47,15860.0,42.6094,42.6424,42.436,42.5103,15860.0
2016-12-27 10:30:00,51.47,51.54,51.36,51.54,22337.0,42.5103,42.5681,42.4194,42.5681,22337.0
2016-12-27 11:00:00,51.51,51.69,51.47,51.51,22008.0,42.5433,42.692,42.5103,42.5433,22008.0
2016-12-27 11:30:00,51.53,51.57,51.4,51.45,13552.0,42.5598,42.5929,42.4525,42.4938,13552.0
2016-12-27 12:00:00,51.43,51.47,51.38,51.46,10408.0,42.4772,42.5103,42.436,42.502,10408.0
2016-12-27 12:30:00,51.45,51.47,51.37,51.42,8016.0,42.4938,42.5103,42.4277,42.469,8016.0
2016-12-27 13:00:00,51.43,51.48,51.41,51.45,7925.0,42.4772,42.5185,42.4607,42.4938,7925.0
2016-12-27 13:30:00,51.44,51.55,51.43,51.52,9041.0,42.4855,42.5764,42.4772,42.5516,9041.0
2016-12-27 14:00:00,51.53,51.55,51.43,51.52,7981.0,42.5598,42.5764,42.4772,42.5516,7981.0
2016-12-27 14:30:00,51.52,51.53,51.46,51.52,6801.0,42.5516,42.5598,42.502,42.5516,6801.0
2016-12-27 15:00:00,51.53,51.62,51.52,51.61,7250.0,42.5598,42.6342,42.5516,42.6259,7250.0
2016-12-27 15:30:00,51.61,51.65,51.52,51.55,38221.0,42.6259,42.659,42.5516,42.5764,38221.0
2016-12-28 09:30:00,51.73,51.73,51.46,51.5,10399.0,42.725,42.725,42.502,42.5351,10399.0
2016-12-28 10:00:00,51.5,51.5,51.3,51.33,14216.0,42.5351,42.5351,42.3699,42.3947,14216.0
2016-12-28 10:30:00,51.33,51.47,51.3,51.43,9718.0,42.3947,42.5103,42.3699,42.4772,9718.0
2016-12-28 11:00:00,51.43,51.52,51.35,51.47,20243.0,42.4772,42.5516,42.4112,42.5103,20243.0
2016-12-28 11:30:00,51.5,51.51,51.37,51.37,11852.0,42.5351,42.5433,42.4277,42.4277,11852.0
2016-12-28 12:00:00,51.38,51.39,51.17,51.23,18193.0,42.436,42.4442,42.2625,42.3121,18193.0
2016-12-28 12:30:00,51.26,51.26,51.08,51.08,18718.0,42.3368,42.3368,42.1882,42.1882,18718.0
2016-12-28 13:00:00,51.11,51.12,50.98,51.0,14283.0,42.213,42.2212,42.1056,42.1221,14283.0
2016-12-28 13:30:00,51.01,51.07,50.98,51.01,16987.0,42.1304,42.1799,42.1056,42.1304,16987.0
2016-12-28 14:00:00,51.01,51.1,50.83,50.83,22056.0,42.1304,42.2047,41.9817,41.9817,22056.0
2016-12-28 14:30:00,50.84,50.97,50.83,50.95,11320.0,41.99,42.0973,41.9817,42.0808,11320.0
2016-12-28 15:00:00,50.96,51.03,50.94,51.0,20558.0,42.0891,42.1469,42.0725,42.1221,20558.0
2016-12-28 15:30:00,51.0,51.05,50.94,51.0,76361.0,42.1221,42.1634,42.0725,42.1221,76361.0
2016-12-29 09:30:00,50.97,51.33,50.82,50.93,15992.0,42.0973,42.3947,41.9734,42.0643,15992.0
2016-12-29 10:00:00,50.96,51.06,50.96,51.03,22372.0,42.0891,42.1717,42.0891,42.1469,22372.0
2016-12-29 10:30:00,51.03,51.03,50.78,50.81,48442.0,42.1469,42.1469,41.9404,41.9652,48442.0
2016-12-29 11:00:00,50.83,50.85,50.72,50.77,30700.0,41.9817,41.9982,41.8908,41.9321,30700.0
2016-12-29 11:30:00,50.76,50.83,50.68,50.71,20396.0,41.9239,41.9817,41.8578,41.8826,20396.0
2016-12-29 12:00:00,50.7,50.71,50.55,50.61,37822.0,41.8743,41.8826,41.7504,41.8,37822.0
2016-12-29 12:30:00,50.6,50.78,50.58,50.7,18708.0,41.7917,41.9404,41.7752,41.8743,18708.0
2016-12-29 13:00:00,50.7,50.71,50.61,50.65,16933.0,41.8743,41.8826,41.8,41.833,16933.0
2016-12-29 13:30:00,50.66,50.66,50.55,50.55,28773.0,41.8413,41.8413,41.7504,41.7504,28773.0
2016-12-29 14:00:00,50.59,50.77,50.59,50.69,8534.0,41.7835,41.9321,41.7835,41.8661,8534.0
2016-12-29 14:30:00,50.69,50.75,50.62,50.71,7904.0,41.8661,41.9156,41.8083,41.8826,7904.0
2016-12-29 15:00:00,50.71,50.79,50.69,50.78,19400.0,41.8826,41.9487,41.8661,41.9404,19400.0
2016-12-29 15:30:00,50.77,50.81,50.73,50.8,79888.0,41.9321,41.9652,41.8991,41.9569,79888.0
2016-12-30 09:30:00,50.85,51.04,50.7,50.85,38042.0,41.9982,42.1551,41.8743,41.9982,38042.0
2016-12-30 10:00:00,50.87,51.18,50.82,51.05,49137.0,42.0147,42.2708,41.9734,42.1634,49137.0
2016-12-30 10:30:00,51.1,51.16,51.05,51.09,18777.0,42.2047,42.2543,42.1634,42.1964,18777.0
2016-12-30 11:00:00,51.08,51.08,50.87,50.98,15924.0,42.1882,42.1882,42.0147,42.1056,15924.0
2016-12-30 11:30:00,50.97,51.13,50.96,51.04,6495.0,42.0973,42.2295,42.0891,42.1551,6495.0
2016-12-30 12:00:00,51.01,51.02,50.94,50.96,16389.0,42.1304,42.1386,42.0725,42.0891,16389.0
2016-12-30 12:30:00,50.97,51.05,50.95,51.0,11645.0,42.0973,42.1634,42.0808,42.1221,11645.0
2016-12-30 13:00:00,51.02,51.1,50.97,50.97,39573.0,42.1386,42.2047,42.0973,42.0973,39573.0
2016-12-30 13:30:00,50.97,51.01,50.95,50.99,11445.0,42.0973,42.1304,42.0808,42.1138,11445.0
2016-12-30 14:00:00,51.0,51.05,50.99,51.04,12463.0,42.1221,42.1634,42.1138,42.1551,12463.0
2016-12-30 14:30:00,51.02,51.07,50.98,51.0,50577.0,42.1386,42.1799,42.1056,42.1221,50577.0
2016-12-30 15:00:00,51.0,51.02,50.95,50.98,21258.0,42.1221,42.1386,42.0808,42.1056,21258.0
2016-12-30 15:30:00,50.99,50.99,50.74,50.83,62985.0,42.1138,42.1138,41.9074,41.9817,62985.0
2017-01-03 09:30:00,51.58,51.9,51.32,51.61,32081.0,42.6011,42.8654,42.3864,42.6259,32081.0
2017-01-03 10:00:00,51.65,51.82,51.6,51.69,25907.0,42.659,42.7994,42.6177,42.692,25907.0
2017-01-03 10:30:00,51.68,51.74,51.04,51.1,46223.0,42.6837,42.7333,42.1551,42.2047,46223.0
2017-01-03 11:00:00,51.04,51.09,50.87,51.03,36959.0,42.1551,42.1964,42.0147,42.1469,36959.0
2017-01-03 11:30:00,51.03,51.09,50.76,50.83,24735.0,42.1469,42.1964,41.9239,41.9817,24735.0
2017-01-03 12:00:00,50.83,50.87,50.58,50.6,27412.0,41.9817,42.0147,41.7752,41.7917,27412.0
2017-01-03 12:30:00,50.59,50.65,50.34,50.43,33495.0,41.7835,41.833,41.577,41.6513,33495.0
2017-01-03 13:00:00,50.44,50.6,50.27,50.56,21242.0,41.6596,41.7917,41.5192,41.7587,21242.0
2017-01-03 13:30:00,50.54,50.56,50.38,50.5,26176.0,41.7422,41.7587,41.61,41.7091,26176.0
2017-01-03 14:00:00,50.52,50.59,50.39,50.47,39403.0,41.7257,41.7835,41.6183,41.6844,39403.0
2017-01-03 14:30:00,50.48,50.56,50.34,50.46,60619.0,41.6926,41.7587,41.577,41.6761,60619.0
2017-01-03 15:00:00,50.48,50.69,50.47,50.53,46670.0,41.6926,41.8661,41.6844,41.7339,46670.0
2017-01-03 15:30:00,50.49,50.8,50.47,50.74,131276.0,41.7009,41.9569,41.6844,41.9074,131276.0
2017-01-04 09:30:00,51.02,51.58,50.78,51.51,36060.0,42.1386,42.6011,41.9404,42.5433,36060.0
2017-01-04 10:00:00,51.47,51.61,51.32,51.32,20988.0,42.5103,42.6259,42.3864,42.3864,20988.0
2017-01-04 10:30:00,51.37,51.53,51.34,51.48,29172.0,42.4277,42.5598,42.4029,42.5185,29172.0
2017-01-04 11:00:00,51.49,51.8,51.49,51.76,35678.0,42.5268,42.7828,42.5268,42.7498,35678.0
2017-01-04 11:30:00,51.81,51.88,51.67,51.67,19275.0,42.7911,42.8489,42.6755,42.6755,19275.0
2017-01-04 12:00:00,51.69,51.82,51.69,51.71,16113.0,42.692,42.7994,42.692,42.7085,16113.0
2017-01-04 12:30:00,51.71,51.75,51.65,51.68,15583.0,42.7085,42.7415,42.659,42.6837,15583.0
2017-01-04 13:00:00,51.69,51.7,51.6,51.65,22274.0,42.692,42.7002,42.6177,42.659,22274.0
2017-01-04 13:30:00,51.64,51.85,51.63,51.82,31703.0,42.6507,42.8241,42.6424,42.7994,31703.0
2017-01-04 14:00:00,51.81,51.88,51.77,51.82,21731.0,42.7911,42.8489,42.7581,42.7994,21731.0
2017-01-04 14:30:00,51.81,51.98,51.8,51.94,45347.0,42.7911,42.9315,42.7828,42.8985,45347.0
2017-01-04 15:00:00,51.94,51.99,51.89,51.98,82064.0,42.8985,42.9398,42.8572,42.9315,82064.0
2017-01-04 15:30:00,51.97,52.02,51.81,51.84,116712.0,42.9232,42.9645,42.7911,42.8159,116712.0
2017-01-05 09:30:00,51.81,51.81,51.52,51.68,28710.0,42.7911,42.7911,42.5516,42.6837,28710.0
2017-01-05 10:00:00,51.64,51.67,51.35,51.35,43537.0,42.6507,42.6755,42.4112,42.4112,43537.0
2017-01-05 10:30:00,51.4,51.4,50.96,50.99,40043.0,42.4525,42.4525,42.0891,42.1138,40043.0
2017-01-05 11:00:00,50.98,51.01,50.57,50.6,16477.0,42.1056,42.1304,41.767,41.7917,16477.0
2017-01-05 11:30:00,50.6,50.64,50.13,50.26,52398.0,41.7917,41.8248,41.4035,41.5109,52398.0
2017-01-05 12:00:00,50.28,50.52,50.19,50.52,56374.0,41.5274,41.7257,41.4531,41.7257,56374.0
2017-01-05 12:30:00,50.5,50.57,50.43,50.55,14882.0,41.7091,41.767,41.6513,41.7504,14882.0
2017-01-05 13:00:00,50.55,50.72,50.49,50.59,25825.0,41.7504,41.8908,41.7009,41.7835,25825.0
2017-01-05 13:30:00,50.58,50.6,50.32,50.37,14719.0,41.7752,41.7917,41.5605,41.6018,14719.0
2017-01-05 14:00:00,50.36,50.48,50.35,50.38,21723.0,41.5935,41.6926,41.5853,41.61,21723.0
2017-01-05 14:30:00,50.38,50.38,50.22,50.25,18644.0,41.61,41.61,41.4779,41.5027,18644.0
2017-01-05 15:00:00,50.26,50.48,50.26,50.46,39527.0,41.5109,41.6926,41.5109,41.6761,39527.0
2017-01-05 15:30:00,50.45,50.64,50.44,50.61,145199.0,41.6678,41.8248,41.6596,41.8,145199.0
2017-01-06 09:30:00,50.88,51.25,50.82,51.05,25299.0,42.023,42.3286,41.9734,42.1634,25299.0
2017-01-06 10:00:00,51.07,51.11,50.72,50.85,13886.0,42.1799,42.213,41.8908,41.9982,13886.0
2017-01-06 10:30:00,50.84,50.96,50.72,50.78,42912.0,41.99,42.0891,41.8908,41.9404,42912.0
2017-01-06 11:00:00,50.8,50.97,50.68,50.94,34349.0,41.9569,42.0973,41.8578,42.0725,34349.0
2017-01-06 11:30:00,51.02,51.26,50.98,51.23,37129.0,42.1386,42.3368,42.1056,42.3121,37129.0
2017-01-06 12:00:00,51.22,51.22,50.93,50.96,31816.0,42.3038,42.3038,42.0643,42.0891,31816.0
2017-01-06 12:30:00,50.99,51.08,50.79,50.82,38278.0,42.1138,42.1882,41.9487,41.9734,38278.0
2017-01-06 13:00:00,50.83,51.04,50.83,50.89,31179.0,41.9817,42.1551,41.9817,42.0313,31179.0
2017-01-06 13:30:00,50.87,50.99,50.83,50.85,29053.0,42.0147,42.1138,41.9817,41.9982,29053.0
2017-01-06 14:00:00,50.85,50.93,50.78,50.78,30858.0,41.9982,42.0643,41.9404,41.9404,30858.0
2017-01-06 14:30:00,50.77,50.84,50.69,50.79,36082.0,41.9321,41.99,41.8661,41.9487,36082.0
2017-01-06 15:00:00,50.83,50.87,50.75,50.76,38301.0,41.9817,42.0147,41.9156,41.9239,38301.0
2017-01-06 15:30:00,50.75,50.88,50.72,50.73,70175.0,41.9156,42.023,41.8908,41.8991,70175.0
2017-01-09 09:30:00,50.29,50.32,49.79,50.26,31929.0,41.5357,41.5605,41.1227,41.5109,31929.0
2017-01-09 10:00:00,50.26,50.26,49.99,50.16,31377.0,41.5109,41.5109,41.2879,41.4283,31377.0
2017-01-09 10:30:00,50.17,50.32,50.07,50.3,32244.0,41.4366,41.5605,41.354,41.544,32244.0
2017-01-09 11:00:00,50.27,50.35,50.2,50.27,72984.0,41.5192,41.5853,41.4614,41.5192,72984.0
2017-01-09 11:30:00,50.31,50.37,50.18,50.19,43627.0,41.5522,41.6018,41.4448,41.4531,43627.0
2017-01-09 12:00:00,50.18,50.23,50.0,50.03,22862.0,41.4448,41.4861,41.2962,41.321,22862.0
2017-01-09 12:30:00,50.01,50.23,50.01,50.2,28136.0,41.3044,41.4861,41.3044,41.4614,28136.0
2017-01-09 13:00:00,50.21,50.25,50.09,50.16,21978.0,41.4696,41.5027,41.3705,41.4283,21978.0
2017-01-09 13:30:00,50.15,50.3,50.14,50.22,19456.0,41.4201,41.544,41.4118,41.4779,19456.0
2017-01-09 14:00:00,50.24,50.27,50.13,50.23,22562.0,41.4944,41.5192,41.4035,41.4861,22562.0
2017-01-09 14:30:00,50.22,50.22,50.05,50.09,51500.0,41.4779,41.4779,41.3375,41.3705,51500.0
2017-01-09 15:00:00,50.08,50.29,50.06,50.29,33599.0,41.3623,41.5357,41.3457,41.5357,33599.0
2017-01-09 15:30:00,50.29,50.32,50.19,50.22,81520.0,41.5357,41.5605,41.4531,41.4779,81520.0
2017-01-10 09:30:00,50.32,50.51,50.17,50.38,22938.0,41.5605,41.7174,41.4366,41.61,22938.0
2017-01-10 10:00:00,50.43,50.82,50.41,50.79,54575.0,41.6513,41.9734,41.6348,41.9487,54575.0
2017-01-10 10:30:00,50.85,51.09,50.73,50.95,27148.0,41.9982,42.1964,41.8991,42.0808,27148.0
2017-01-10 11:00:00,50.97,51.23,50.92,51.11,27687.0,42.0973,42.3121,42.056,42.213,27687.0
2017-01-10 11:30:00,51.04,51.1,50.97,50.97,10881.0,42.1551,42.2047,42.0973,42.0973,10881.0
2017-01-10 12:00:00,50.98,51.1,50.87,51.06,20442.0,42.1056,42.2047,42.0147,42.1717,20442.0
2017-01-10 12:30:00,51.1,51.13,50.89,50.96,5338.0,42.2047,42.2295,42.0313,42.0891,5338.0
2017-01-10 13:00:00,50.96,50.99,50.85,50.89,13356.0,42.0891,42.1138,41.9982,42.0313,13356.0
2017-01-10 13:30:00,50.94,50.94,50.61,50.68,21719.0,42.0725,42.0725,41.8,41.8578,21719.0
2017-01-10 14:00:00,50.66,50.92,50.62,50.85,30488.0,41.8413,42.056,41.8083,41.9982,30488.0
2017-01-10 14:30:00,50.81,50.94,50.8,50.86,6911.0,41.9652,42.0725,41.9569,42.0065,6911.0
2017-01-10 15:00:00,50.89,51.07,50.87,51.01,28005.0,42.0313,42.1799,42.0147,42.1304,28005.0
2017-01-10 15:30:00,51.0,51.02,50.86,50.95,60059.0,42.1221,42.1386,42.0065,42.0808,60059.0
2017-01-11 09:30:00,51.04,51.09,50.46,51.09,27453.0,42.1551,42.1964,41.6761,42.1964,27453.0
2017-01-11 10:00:00,51.02,51.27,50.99,51.23,18364.0,42.1386,42.3451,42.1138,42.3121,18364.0
2017-01-11 10:30:00,51.22,51.39,51.14,51.19,36409.0,42.3038,42.4442,42.2377,42.279,36409.0
2017-01-11 11:00:00,51.26,51.55,51.21,51.22,28491.0,42.3368,42.5764,42.2955,42.3038,28491.0
2017-01-11 11:30:00,51.21,51.26,50.99,51.26,61708.0,42.2955,42.3368,42.1138,42.3368,61708.0
2017-01-11 12:00:00,51.3,51.45,51.1,51.17,28159.0,42.3699,42.4938,42.2047,42.2625,28159.0
2017-01-11 12:30:00,51.16,51.19,51.08,51.18,32149.0,42.2543,42.279,42.1882,42.2708,32149.0
2017-01-11 13:00:00,51.22,51.22,50.77,50.77,18611.0,42.3038,42.3038,41.9321,41.9321,18611.0
2017-01-11 13:30:00,50.77,51.16,50.76,51.06,13836.0,41.9321,42.2543,41.9239,42.1717,13836.0
2017-01-11 14:00:00,51.1,51.27,51.06,51.19,13988.0,42.2047,42.3451,42.1717,42.279,13988.0
2017-01-11 14:30:00,51.24,51.36,51.18,51.36,26522.0,42.3203,42.4194,42.2708,42.4194,26522.0
2017-01-11 15:00:00,51.32,51.52,51.32,51.43,51671.0,42.3864,42.5516,42.3864,42.4772,51671.0
2017-01-11 15:30:00,51.41,51.56,51.34,51.51,103998.0,42.4607,42.5846,42.4029,42.5433,103998.0
2017-01-12 09:30:00,51.35,51.4,50.83,50.9,61023.0,42.4112,42.4525,41.9817,42.0395,61023.0
2017-01-12 10:00:00,50.86,50.89,50.24,50.31,42460.0,42.0065,42.0313,41.4944,41.5522,42460.0
2017-01-12 10:30:00,50.36,50.4,50.08,50.16,43643.0,41.5935,41.6265,41.3623,41.4283,43643.0
2017-01-12 11:00:00,50.13,50.14,49.88,50.06,42075.0,41.4035,41.4118,41.1971,41.3457,42075.0
2017-01-12 11:30:00,50.05,50.14,49.73,49.78,26995.0,41.3375,41.4118,41.0732,41.1145,26995.0
2017-01-12 12:00:00,49.78,50.1,49.74,50.06,25911.0,41.1145,41.3788,41.0814,41.3457,25911.0
2017-01-12 12:30:00,50.07,50.22,50.02,50.06,15601.0,41.354,41.4779,41.3127,41.3457,15601.0
2017-01-12 13:00:00,50.05,50.19,50.03,50.16,35242.0,41.3375,41.4531,41.321,41.4283,35242.0
2017-01-12 13:30:00,50.16,50.34,50.12,50.22,86954.0,41.4283,41.577,41.3953,41.4779,86954.0
2017-01-12 14:00:00,50.24,50.29,50.09,50.12,52954.0,41.4944,41.5357,41.3705,41.3953,52954.0
2017-01-12 14:30:00,50.11,50.31,50.11,50.26,26769.0,41.387,41.5522,41.387,41.5109,26769.0
2017-01-12 15:00:00,50.28,50.34,50.18,50.29,40583.0,41.5274,41.577,41.4448,41.5357,40583.0
2017-01-12 15:30:00,50.28,50.42,50.27,50.34,121083.0,41.5274,41.6431,41.5192,41.577,121083.0
2017-01-13 09:30:00,50.83,52.4,50.83,52.16,57077.0,41.9817,43.2784,41.9817,43.0802,57077.0
2017-01-13 10:00:00,52.14,52.25,51.72,51.76,26789.0,43.0637,43.1545,42.7168,42.7498,26789.0
2017-01-13 10:30:00,51.75,51.98,51.57,51.64,13356.0,42.7415,42.9315,42.5929,42.6507,13356.0
2017-01-13 11:00:00,51.63,51.71,51.57,51.7,18856.0,42.6424,42.7085,42.5929,42.7002,18856.0
2017-01-13 11:30:00,51.7,51.78,51.49,51.53,10844.0,42.7002,42.7663,42.5268,42.5598,10844.0
2017-01-13 12:00:00,51.52,51.52,51.13,51.21,17837.0,42.5516,42.5516,42.2295,42.2955,17837.0
2017-01-13 12:30:00,51.18,51.37,51.1,51.33,32987.0,42.2708,42.4277,42.2047,42.3947,32987.0
2017-01-13 13:00:00,51.34,51.51,51.34,51.43,13895.0,42.4029,42.5433,42.4029,42.4772,13895.0
2017-01-13 13:30:00,51.45,51.45,51.27,51.31,16170.0,42.4938,42.4938,42.3451,42.3781,16170.0
2017-01-13 14:00:00,51.3,51.32,50.98,50.98,18666.0,42.3699,42.3864,42.1056,42.1056,18666.0
2017-01-13 14:30:00,50.99,51.2,50.99,51.17,20022.0,42.1138,42.2873,42.1138,42.2625,20022.0
2017-01-13 15:00:00,51.15,51.18,51.1,51.1,21393.0,42.246,42.2708,42.2047,42.2047,21393.0
2017-01-13 15:30:00,51.11,51.25,50.97,51.2,87288.0,42.213,42.3286,42.0973,42.2873,87288.0
2017-01-17 09:30:00,50.56,50.59,49.4,49.52,51283.0,41.7587,41.7835,40.8006,40.8997,51283.0
2017-01-17 10:00:00,49.42,49.84,49.32,49.67,26068.0,40.8171,41.164,40.7346,41.0236,26068.0
2017-01-17 10:30:00,49.65,49.7,49.47,49.59,10035.0,41.0071,41.0484,40.8584,40.9576,10035.0
2017-01-17 11:00:00,49.61,49.61,49.25,49.43,28897.0,40.9741,40.9741,40.6767,40.8254,28897.0
2017-01-17 11:30:00,49.45,49.55,49.35,49.47,14873.0,40.8419,40.9245,40.7593,40.8584,14873.0
2017-01-17 12:00:00,49.52,49.57,49.38,49.54,29894.0,40.8997,40.941,40.7841,40.9163,29894.0
2017-01-17 12:30:00,49.53,49.64,49.47,49.52,32526.0,40.908,40.9988,40.8584,40.8997,32526.0
2017-01-17 13:00:00,49.51,49.54,49.47,49.53,6492.0,40.8915,40.9163,40.8584,40.908,6492.0
2017-01-17 13:30:00,49.54,49.54,49.36,49.4,13919.0,40.9163,40.9163,40.7676,40.8006,13919.0
2017-01-17 14:00:00,49.38,49.4,49.0,49.0,28284.0,40.7841,40.8006,40.4703,40.4703,28284.0
2017-01-17 14:30:00,49.0,49.05,48.83,48.92,33038.0,40.4703,40.5116,40.3298,40.4042,33038.0
2017-01-17 15:00:00,48.96,49.01,48.88,48.99,22947.0,40.4372,40.4785,40.3711,40.462,22947.0
2017-01-17 15:30:00,48.98,49.14,48.95,49.11,90003.0,40.4537,40.5859,40.429,40.5611,90003.0
2017-01-18 09:30:00,49.64,49.64,48.93,49.37,40829.0,40.9988,40.9988,40.4124,40.7758,40829.0
2017-01-18 10:00:00,49.37,49.41,49.11,49.21,48241.0,40.7758,40.8089,40.5611,40.6437,48241.0
2017-01-18 10:30:00,49.22,49.22,48.87,49.07,20387.0,40.652,40.652,40.3629,40.5281,20387.0
2017-01-18 11:00:00,49.06,49.27,49.04,49.26,30601.0,40.5198,40.6933,40.5033,40.685,30601.0
2017-01-18 11:30:00,49.28,49.32,49.12,49.12,21408.0,40.7015,40.7346,40.5694,40.5694,21408.0
2017-01-18 12:00:00,49.12,49.33,49.08,49.1,24826.0,40.5694,40.7428,40.5363,40.5528,24826.0
2017-01-18 12:30:00,49.11,49.25,49.06,49.17,38390.0,40.5611,40.6767,40.5198,40.6107,38390.0
2017-01-18 13:00:00,49.15,49.31,49.15,49.28,16294.0,40.5941,40.7263,40.5941,40.7015,16294.0
2017-01-18 13:30:00,49.24,49.41,49.2,49.37,29937.0,40.6685,40.8089,40.6354,40.7758,29937.0
2017-01-18 14:00:00,49.36,49.44,49.34,49.38,17592.0,40.7676,40.8337,40.7511,40.7841,17592.0
2017-01-18 14:30:00,49.38,49.46,49.31,49.43,11576.0,40.7841,40.8502,40.7263,40.8254,11576.0
2017-01-18 15:00:00,49.42,49.55,49.4,49.52,33264.0,40.8171,40.9245,40.8006,40.8997,33264.0
2017-01-18 15:30:00,49.52,49.75,49.48,49.69,82863.0,40.8997,41.0897,40.8667,41.0401,82863.0
2017-01-19 09:30:00,49.93,50.11,49.48,49.56,40728.0,41.2384,41.387,40.8667,40.9328,40728.0
2017-01-19 10:00:00,49.53,49.78,49.34,49.78,37782.0,40.908,41.1145,40.7511,41.1145,37782.0
2017-01-19 10:30:00,49.79,49.79,49.57,49.64,19356.0,41.1227,41.1227,40.941,40.9988,19356.0
2017-01-19 11:00:00,49.62,49.63,49.36,49.48,17328.0,40.9823,40.9906,40.7676,40.8667,17328.0
2017-01-19 11:30:00,49.45,49.53,49.32,49.42,7884.0,40.8419,40.908,40.7346,40.8171,7884.0
2017-01-19 12:00:00,49.42,49.42,49.18,49.23,45790.0,40.8171,40.8171,40.6189,40.6602,45790.0
2017-01-19 12:30:00,49.2,49.28,49.12,49.24,29931.0,40.6354,40.7015,40.5694,40.6685,29931.0
2017-01-19 13:00:00,49.24,49.35,49.23,49.27,9070.0,40.6685,40.7593,40.6602,40.6933,9070.0
2017-01-19 13:30:00,49.29,49.41,49.21,49.34,14513.0,40.7098,40.8089,40.6437,40.7511,14513.0
2017-01-19 14:00:00,49.34,49.34,49.02,49.2,58219.0,40.7511,40.7511,40.4868,40.6354,58219.0
2017-01-19 14:30:00,49.23,49.38,49.18,49.27,24525.0,40.6602,40.7841,40.6189,40.6933,24525.0
2017-01-19 15:00:00,49.27,49.41,49.13,49.38,20065.0,40.6933,40.8089,40.5776,40.7841,20065.0
2017-01-19 15:30:00,49.4,49.4,49.3,49.36,54040.0,40.8006,40.8006,40.718,40.7676,54040.0
2017-01-20 09:30:00,49.49,49.99,49.49,49.64,38205.0,40.875,41.2879,40.875,40.9988,38205.0
2017-01-20 10:00:00,49.68,49.99,49.63,49.8,22332.0,41.0319,41.2879,40.9906,41.131,22332.0
2017-01-20 10:30:00,49.83,49.96,49.8,49.8,46579.0,41.1558,41.2631,41.131,41.131,46579.0
2017-01-20 11:00:00,49.81,49.86,49.64,49.66,34689.0,41.1393,41.1805,40.9988,41.0154,34689.0
2017-01-20 11:30:00,49.7,49.7,49.54,49.57,26125.0,41.0484,41.0484,40.9163,40.941,26125.0
2017-01-20 12:00:00,49.58,49.64,49.4,49.44,21105.0,40.9493,40.9988,40.8006,40.8337,21105.0
2017-01-20 12:30:00,49.43,49.46,49.19,49.29,16728.0,40.8254,40.8502,40.6272,40.7098,16728.0
2017-01-20 13:00:00,49.3,49.53,49.2,49.5,10701.0,40.718,40.908,40.6354,40.8832,10701.0
2017-01-20 13:30:00,49.49,49.51,49.34,49.41,11361.0,40.875,40.8915,40.7511,40.8089,11361.0
2017-01-20 14:00:00,49.41,49.46,49.22,49.32,18816.0,40.8089,40.8502,40.652,40.7346,18816.0
2017-01-20 14:30:00,49.33,49.41,49.21,49.41,24341.0,40.7428,40.8089,40.6437,40.8089,24341.0
2017-01-20 15:00:00,49.41,49.54,49.37,49.38,37158.0,40.8089,40.9163,40.7758,40.7841,37158.0
2017-01-20 15:30:00,49.38,49.56,49.34,49.56,60940.0,40.7841,40.9328,40.7511,40.9328,60940.0
2017-01-23 09:30:00,49.53,49.94,49.53,49.75,24039.0,40.908,41.2466,40.908,41.0897,24039.0
2017-01-23 10:00:00,49.71,49.85,49.35,49.36,17712.0,41.0567,41.1723,40.7593,40.7676,17712.0
2017-01-23 10:30:00,49.36,49.42,49.11,49.11,32992.0,40.7676,40.8171,40.5611,40.5611,32992.0
2017-01-23 11:00:00,49.11,49.29,49.11,49.2,12216.0,40.5611,40.7098,40.5611,40.6354,12216.0
2017-01-23 11:30:00,49.25,49.28,49.01,49.12,4871.0,40.6767,40.7015,40.4785,40.5694,4871.0
2017-01-23 12:00:00,49.07,49.11,49.0,49.02,8128.0,40.5281,40.5611,40.4703,40.4868,8128.0
2017-01-23 12:30:00,49.01,49.11,48.99,49.11,15766.0,40.4785,40.5611,40.462,40.5611,15766.0
2017-01-23 13:00:00,49.11,49.24,49.03,49.2,3392.0,40.5611,40.6685,40.495,40.6354,3392.0
2017-01-23 13:30:00,49.2,49.32,49.19,49.23,70314.0,40.6354,40.7346,40.6272,40.6602,70314.0
2017-01-23 14:00:00,49.25,49.31,49.22,49.27,43167.0,40.6767,40.7263,40.652,40.6933,43167.0
2017-01-23 14:30:00,49.29,49.37,49.25,49.34,39832.0,40.7098,40.7758,40.6767,40.7511,39832.0
2017-01-23 15:00:00,49.36,49.45,49.29,49.41,20542.0,40.7676,40.8419,40.7098,40.8089,20542.0
2017-01-23 15:30:00,49.39,49.43,49.29,49.33,64142.0,40.7924,40.8254,40.7098,40.7428,64142.0
2017-01-24 09:30:00,49.83,49.86,49.48,49.72,38477.0,41.1558,41.1805,40.8667,41.0649,38477.0
2017-01-24 10:00:00,49.7,49.83,49.52,49.62,19102.0,41.0484,41.1558,40.8997,40.9823,19102.0
2017-01-24 10:30:00,49.64,49.79,49.63,49.72,15657.0,40.9988,41.1227,40.9906,41.0649,15657.0
2017-01-24 11:00:00,49.75,49.95,49.73,49.85,40167.0,41.0897,41.2549,41.0732,41.1723,40167.0
2017-01-24 11:30:00,49.87,49.93,49.78,49.85,18215.0,41.1888,41.2384,41.1145,41.1723,18215.0
2017-01-24 12:00:00,49.85,50.12,49.82,49.96,27162.0,41.1723,41.3953,41.1475,41.2631,27162.0
2017-01-24 12:30:00,50.0,50.13,49.94,50.06,22495.0,41.2962,41.4035,41.2466,41.3457,22495.0
2017-01-24 13:00:00,50.07,50.41,50.07,50.3,37852.0,41.354,41.6348,41.354,41.544,37852.0
2017-01-24 13:30:00,50.33,50.44,50.23,50.31,65441.0,41.5687,41.6596,41.4861,41.5522,65441.0
2017-01-24 14:00:00,50.28,50.41,50.17,50.17,35424.0,41.5274,41.6348,41.4366,41.4366,35424.0
2017-01-24 14:30:00,50.2,50.36,50.18,50.33,25079.0,41.4614,41.5935,41.4448,41.5687,25079.0
2017-01-24 15:00:00,50.35,50.41,50.26,50.29,28099.0,41.5853,41.6348,41.5109,41.5357,28099.0
2017-01-24 15:30:00,50.3,50.49,50.28,50.36,105168.0,41.544,41.7009,41.5274,41.5935,105168.0
2017-01-25 09:30:00,50.92,51.2,50.83,51.02,19406.0,42.056,42.2873,41.9817,42.1386,19406.0
2017-01-25 10:00:00,51.01,51.02,50.6,50.6,23542.0,42.1304,42.1386,41.7917,41.7917,23542.0
2017-01-25 10:30:00,50.64,50.98,50.57,50.93,31218.0,41.8248,42.1056,41.767,42.0643,31218.0
2017-01-25 11:00:00,50.95,51.06,50.88,50.92,19764.0,42.0808,42.1717,42.023,42.056,19764.0
2017-01-25 11:30:00,50.91,50.91,50.67,50.83,31223.0,42.0478,42.0478,41.8495,41.9817,31223.0
2017-01-25 12:00:00,50.82,50.91,50.75,50.81,55983.0,41.9734,42.0478,41.9156,41.9652,55983.0
2017-01-25 12:30:00,50.82,50.91,50.8,50.83,16744.0,41.9734,42.0478,41.9569,41.9817,16744.0
2017-01-25 13:00:00,50.84,50.99,50.84,50.99,21520.0,41.99,42.1138,41.99,42.1138,21520.0
2017-01-25 13:30:00,50.98,51.25,50.93,51.25,25500.0,42.1056,42.3286,42.0643,42.3286,25500.0
2017-01-25 14:00:00,51.25,51.29,51.2,51.23,74421.0,42.3286,42.3616,42.2873,42.3121,74421.0
2017-01-25 14:30:00,51.23,51.33,51.17,51.3,63114.0,42.3121,42.3947,42.2625,42.3699,63114.0
2017-01-25 15:00:00,51.3,51.33,51.1,51.32,142778.0,42.3699,42.3947,42.2047,42.3864,142778.0
2017-01-25 15:30:00,51.34,51.67,51.29,51.55,261665.0,42.4029,42.6755,42.3616,42.5764,261665.0
2017-01-26 09:30:00,51.87,53.88,51.21,53.45,190228.0,42.8407,44.5008,42.2955,44.1456,190228.0
2017-01-26 10:00:00,53.47,53.47,53.0,53.31,135023.0,44.1621,44.1621,43.7739,44.03,135023.0
2017-01-26 10:30:00,53.27,53.59,53.05,53.13,53719.0,43.9969,44.2612,43.8152,43.8813,53719.0
2017-01-26 11:00:00,53.13,53.43,53.13,53.15,80250.0,43.8813,44.1291,43.8813,43.8978,80250.0
2017-01-26 11:30:00,53.14,53.3,53.1,53.16,90011.0,43.8896,44.0217,43.8565,43.9061,90011.0
2017-01-26 12:00:00,53.17,53.23,52.98,53.11,148722.0,43.9144,43.9639,43.7574,43.8648,148722.0
2017-01-26 12:30:00,53.12,53.21,53.05,53.11,83871.0,43.8731,43.9474,43.8152,43.8648,83871.0
2017-01-26 13:00:00,53.12,53.14,52.88,53.02,82394.0,43.8731,43.8896,43.6748,43.7905,82394.0
2017-01-26 13:30:00,53.02,53.19,52.99,53.19,79776.0,43.7905,43.9309,43.7657,43.9309,79776.0
2017-01-26 14:00:00,53.2,53.34,53.13,53.25,64792.0,43.9391,44.0548,43.8813,43.9804,64792.0
2017-01-26 14:30:00,53.24,53.33,53.15,53.21,49050.0,43.9722,44.0465,43.8978,43.9474,49050.0
2017-01-26 15:00:00,53.21,53.64,53.21,53.62,84294.0,43.9474,44.3025,43.9474,44.286,84294.0
2017-01-26 15:30:00,53.62,54.04,53.62,54.01,297147.0,44.286,44.6329,44.286,44.6081,297147.0
2017-01-27 09:30:00,54.0,54.04,53.51,53.75,100585.0,44.5999,44.6329,44.1952,44.3934,100585.0
2017-01-27 10:00:00,53.77,53.98,53.27,53.34,65105.0,44.4099,44.5834,43.9969,44.0548,65105.0
2017-01-27 10:30:00,53.36,53.53,53.31,53.36,39543.0,44.0713,44.2117,44.03,44.0713,39543.0
2017-01-27 11:00:00,53.35,53.52,53.28,53.28,44802.0,44.063,44.2034,44.0052,44.0052,44802.0
2017-01-27 11:30:00,53.28,53.39,53.19,53.35,70864.0,44.0052,44.0961,43.9309,44.063,70864.0
2017-01-27 12:00:00,53.35,53.38,53.13,53.15,39431.0,44.063,44.0878,43.8813,43.8978,39431.0
2017-01-27 12:30:00,53.13,53.17,52.88,52.88,98847.0,43.8813,43.9144,43.6748,43.6748,98847.0
2017-01-27 13:00:00,52.86,53.0,52.83,52.99,31974.0,43.6583,43.7739,43.6335,43.7657,31974.0
2017-01-27 13:30:00,53.02,53.1,52.84,52.89,65592.0,43.7905,43.8565,43.6418,43.6831,65592.0
2017-01-27 14:00:00,52.87,52.89,52.76,52.8,38873.0,43.6666,43.6831,43.5757,43.6088,38873.0
2017-01-27 14:30:00,52.78,52.85,52.66,52.71,39096.0,43.5922,43.6501,43.4931,43.5344,39096.0
2017-01-27 15:00:00,52.72,52.78,52.66,52.66,55906.0,43.5427,43.5922,43.4931,43.4931,55906.0
2017-01-27 15:30:00,52.66,52.69,52.55,52.66,157326.0,43.4931,43.5179,43.4023,43.4931,157326.0
2017-01-30 09:30:00,52.14,52.45,51.44,51.84,50630.0,43.2298,43.4868,42.6494,42.981,50630.0
2017-01-30 10:00:00,51.8,51.83,51.22,51.24,45928.0,42.9479,42.9727,42.467,42.4836,45928.0
2017-01-30 10:30:00,51.29,51.4,51.04,51.05,46677.0,42.525,42.6162,42.3177,42.326,46677.0
2017-01-30 11:00:00,51.05,51.37,51.01,51.14,31469.0,42.326,42.5913,42.2929,42.4007,31469.0
2017-01-30 11:30:00,51.14,51.53,51.13,51.46,24534.0,42.4007,42.724,42.3924,42.666,24534.0
2017-01-30 12:00:00,51.44,51.65,51.37,51.65,55883.0,42.6494,42.8235,42.5913,42.8235,55883.0
2017-01-30 12:30:00,51.61,51.67,51.47,51.6,29566.0,42.7903,42.8401,42.6743,42.782,29566.0
2017-01-30 13:00:00,51.65,51.76,51.61,51.75,21309.0,42.8235,42.9147,42.7903,42.9064,21309.0
2017-01-30 13:30:00,51.75,51.8,51.71,51.75,41792.0,42.9064,42.9479,42.8732,42.9064,41792.0
2017-01-30 14:00:00,51.75,52.02,51.74,52.0,44714.0,42.9064,43.1303,42.8981,43.1137,44714.0
2017-01-30 14:30:00,51.98,52.0,51.75,51.75,25952.0,43.0971,43.1137,42.9064,42.9064,25952.0
2017-01-30 15:00:00,51.78,51.78,51.65,51.68,26942.0,42.9313,42.9313,42.8235,42.8484,26942.0
2017-01-30 15:30:00,51.69,51.99,51.69,51.85,101408.0,42.8567,43.1054,42.8567,42.9893,101408.0
2017-01-31 09:30:00,51.78,51.97,51.46,51.64,38872.0,42.9313,43.0888,42.666,42.8152,38872.0
2017-01-31 10:00:00,51.58,51.64,51.19,51.41,16116.0,42.7655,42.8152,42.4421,42.6245,16116.0
2017-01-31 10:30:00,51.5,51.56,51.21,51.4,17303.0,42.6991,42.7489,42.4587,42.6162,17303.0
2017-01-31 11:00:00,51.38,51.5,51.25,51.28,16985.0,42.5996,42.6991,42.4919,42.5167,16985.0
2017-01-31 11:30:00,51.26,51.35,51.16,51.25,27811.0,42.5001,42.5748,42.4172,42.4919,27811.0
2017-01-31 12:00:00,51.27,51.42,51.21,51.42,24825.0,42.5084,42.6328,42.4587,42.6328,24825.0
2017-01-31 12:30:00,51.41,51.47,51.36,51.37,22685.0,42.6245,42.6743,42.5831,42.5913,22685.0
2017-01-31 13:00:00,51.39,51.41,51.23,51.32,41997.0,42.6079,42.6245,42.4753,42.5499,41997.0
2017-01-31 13:30:00,51.37,51.42,51.19,51.22,37008.0,42.5913,42.6328,42.4421,42.467,37008.0
2017-01-31 14:00:00,51.25,51.26,51.08,51.09,38427.0,42.4919,42.5001,42.3509,42.3592,38427.0
2017-01-31 14:30:00,51.09,51.36,51.0,51.34,96615.0,42.3592,42.5831,42.2846,42.5665,96615.0
2017-01-31 15:00:00,51.37,51.64,51.37,51.59,70875.0,42.5913,42.8152,42.5913,42.7738,70875.0
2017-01-31 15:30:00,51.6,51.74,51.43,51.45,127086.0,42.782,42.8981,42.6411,42.6577,127086.0
2017-02-01 09:30:00,52.21,52.74,52.05,52.11,55296.0,43.2878,43.7272,43.1551,43.2049,55296.0
2017-02-01 10:00:00,52.14,52.39,52.07,52.08,67024.0,43.2298,43.437,43.1717,43.18,67024.0
2017-02-01 10:30:00,52.05,52.19,51.66,51.72,26096.0,43.1551,43.2712,42.8318,42.8815,26096.0
2017-02-01 11:00:00,51.76,52.07,51.76,51.93,64838.0,42.9147,43.1717,42.9147,43.0557,64838.0
2017-02-01 11:30:00,51.95,52.05,51.7,51.92,62061.0,43.0722,43.1551,42.865,43.0474,62061.0
2017-02-01 12:00:00,51.93,51.98,51.63,51.75,49320.0,43.0557,43.0971,42.8069,42.9064,49320.0
2017-02-01 12:30:00,51.75,52.09,51.75,52.09,29736.0,42.9064,43.1883,42.9064,43.1883,29736.0
2017-02-01 13:00:00,52.06,52.22,51.99,52.04,35456.0,43.1634,43.2961,43.1054,43.1469,35456.0
2017-02-01 13:30:00,52.01,52.16,52.0,52.03,25482.0,43.122,43.2463,43.1137,43.1386,25482.0
2017-02-01 14:00:00,52.04,52.14,51.7,51.95,30935.0,43.1469,43.2298,42.865,43.0722,30935.0
2017-02-01 14:30:00,51.94,51.94,51.46,51.48,59681.0,43.0639,43.0639,42.666,42.6826,59681.0
2017-02-01 15:00:00,51.5,51.69,51.47,51.69,60327.0,42.6991,42.8567,42.6743,42.8567,60327.0
2017-02-01 15:30:00,51.69,51.83,51.52,51.56,144933.0,42.8567,42.9727,42.7157,42.7489,144933.0
2017-02-02 09:30:00,51.06,51.19,50.64,50.95,30369.0,42.3343,42.4421,41.9861,42.2431,30369.0
2017-02-02 10:00:00,50.92,50.93,50.5,50.61,43742.0,42.2183,42.2265,41.87,41.9612,43742.0
2017-02-02 10:30:00,50.61,51.0,50.44,51.0,26267.0,41.9612,42.2846,41.8203,42.2846,26267.0
2017-02-02 11:00:00,51.05,51.08,50.6,50.6,70544.0,42.326,42.3509,41.9529,41.9529,70544.0
2017-02-02 11:30:00,50.58,50.78,50.5,50.54,33661.0,41.9364,42.1022,41.87,41.9032,33661.0
2017-02-02 12:00:00,50.51,50.78,50.47,50.72,26486.0,41.8783,42.1022,41.8452,42.0524,26486.0
2017-02-02 12:30:00,50.74,50.83,50.67,50.79,28244.0,42.069,42.1436,42.011,42.1105,28244.0
2017-02-02 13:00:00,50.8,50.82,50.6,50.64,29648.0,42.1188,42.1353,41.9529,41.9861,29648.0
2017-02-02 13:30:00,50.63,50.74,50.58,50.59,34282.0,41.9778,42.069,41.9364,41.9446,34282.0
2017-02-02 14:00:00,50.63,50.64,50.31,50.31,16483.0,41.9778,41.9861,41.7125,41.7125,16483.0
2017-02-02 14:30:00,50.32,50.43,50.2,50.42,28852.0,41.7208,41.812,41.6213,41.8037,28852.0
2017-02-02 15:00:00,50.4,50.52,50.32,50.46,41409.0,41.7871,41.8866,41.7208,41.8369,41409.0
2017-02-02 15:30:00,50.46,50.54,50.34,50.46,149822.0,41.8369,41.9032,41.7374,41.8369,149822.0
2017-02-03 09:30:00,51.2,51.66,51.02,51.64,50655.0,42.4504,42.8318,42.3012,42.8152,50655.0
2017-02-03 10:00:00,51.61,51.92,51.49,51.8,47289.0,42.7903,43.0474,42.6908,42.9479,47289.0
2017-02-03 10:30:00,51.76,52.11,51.6,52.02,54189.0,42.9147,43.2049,42.782,43.1303,54189.0
2017-02-03 11:00:00,52.01,52.4,52.01,52.14,51102.0,43.122,43.4453,43.122,43.2298,51102.0
2017-02-03 11:30:00,52.15,52.29,52.12,52.29,84341.0,43.2381,43.3541,43.2132,43.3541,84341.0
2017-02-03 12:00:00,52.28,52.5,52.28,52.36,54316.0,43.3458,43.5282,43.3458,43.4122,54316.0
2017-02-03 12:30:00,52.37,52.56,52.35,52.55,29497.0,43.4205,43.578,43.4039,43.5697,29497.0
2017-02-03 13:00:00,52.54,52.64,52.47,52.51,25299.0,43.5614,43.6443,43.5034,43.5365,25299.0
2017-02-03 13:30:00,52.5,52.66,52.46,52.57,31725.0,43.5282,43.6609,43.4951,43.5863,31725.0
2017-02-03 14:00:00,52.58,52.79,52.58,52.73,46455.0,43.5946,43.7687,43.5946,43.7189,46455.0
2017-02-03 14:30:00,52.72,52.82,52.65,52.77,35534.0,43.7106,43.7936,43.6526,43.7521,35534.0
2017-02-03 15:00:00,52.77,52.78,52.61,52.61,53496.0,43.7521,43.7604,43.6194,43.6194,53496.0
2017-02-03 15:30:00,52.6,52.77,52.54,52.71,156595.0,43.6112,43.7521,43.5614,43.7024,156595.0
2017-02-06 09:30:00,52.48,52.86,51.76,52.67,28709.0,43.5117,43.8267,42.9147,43.6692,28709.0
2017-02-06 10:00:00,52.71,52.94,52.57,52.91,26821.0,43.7024,43.8931,43.5863,43.8682,26821.0
2017-02-06 10:30:00,52.87,52.87,52.53,52.53,18680.0,43.835,43.835,43.5531,43.5531,18680.0
2017-02-06 11:00:00,52.52,52.57,52.35,52.44,19005.0,43.5448,43.5863,43.4039,43.4785,19005.0
2017-02-06 11:30:00,52.41,52.51,52.23,52.36,30049.0,43.4536,43.5365,43.3044,43.4122,30049.0
2017-02-06 12:00:00,52.37,52.46,52.31,52.43,21370.0,43.4205,43.4951,43.3707,43.4702,21370.0
2017-02-06 12:30:00,52.42,52.42,52.05,52.12,17511.0,43.4619,43.4619,43.1551,43.2132,17511.0
2017-02-06 13:00:00,52.13,52.23,52.05,52.23,9940.0,43.2215,43.3044,43.1551,43.3044,9940.0
2017-02-06 13:30:00,52.22,52.36,52.13,52.35,14918.0,43.2961,43.4122,43.2215,43.4039,14918.0
2017-02-06 14:00:00,52.3,52.32,52.17,52.19,17956.0,43.3624,43.379,43.2546,43.2712,17956.0
2017-02-06 14:30:00,52.17,52.38,52.16,52.36,46667.0,43.2546,43.4288,43.2463,43.4122,46667.0
2017-02-06 15:00:00,52.34,52.37,52.23,52.3,42120.0,43.3956,43.4205,43.3044,43.3624,42120.0
2017-02-06 15:30:00,52.3,52.4,52.25,52.35,90798.0,43.3624,43.4453,43.321,43.4039,90798.0
2017-02-07 09:30:00,52.66,52.66,52.19,52.51,20194.0,43.6609,43.6609,43.2712,43.5365,20194.0
2017-02-07 10:00:00,52.54,52.68,52.36,52.45,14348.0,43.5614,43.6775,43.4122,43.4868,14348.0
2017-02-07 10:30:00,52.41,52.45,52.16,52.35,53612.0,43.4536,43.4868,43.2463,43.4039,53612.0
2017-02-07 11:00:00,52.35,52.49,52.29,52.32,16689.0,43.4039,43.52,43.3541,43.379,16689.0
2017-02-07 11:30:00,52.29,52.39,52.26,52.35,50167.0,43.3541,43.437,43.3293,43.4039,50167.0
2017-02-07 12:00:00,52.35,52.39,52.02,52.07,19059.0,43.4039,43.437,43.1303,43.1717,19059.0
2017-02-07 12:30:00,52.03,52.09,51.98,52.01,27367.0,43.1386,43.1883,43.0971,43.122,27367.0
2017-02-07 13:00:00,51.98,51.99,51.88,51.96,8248.0,43.0971,43.1054,43.0142,43.0805,8248.0
2017-02-07 13:30:00,51.92,52.14,51.87,52.11,6080.0,43.0474,43.2298,43.0059,43.2049,6080.0
2017-02-07 14:00:00,52.16,52.16,52.0,52.0,6584.0,43.2463,43.2463,43.1137,43.1137,6584.0
2017-02-07 14:30:00,52.02,52.11,51.96,52.01,12025.0,43.1303,43.2049,43.0805,43.122,12025.0
2017-02-07 15:00:00,51.99,52.1,51.98,52.01,21411.0,43.1054,43.1966,43.0971,43.122,21411.0
2017-02-07 15:30:00,51.99,52.04,51.87,51.99,50549.0,43.1054,43.1469,43.0059,43.1054,50549.0
2017-02-08 09:30:00,51.65,52.0,51.1,51.33,65217.0,42.8235,43.1137,42.3675,42.5582,65217.0
2017-02-08 10:00:00,51.32,51.44,51.21,51.34,22295.0,42.5499,42.6494,42.4587,42.5665,22295.0
2017-02-08 10:30:00,51.34,51.64,51.26,51.48,29443.0,42.5665,42.8152,42.5001,42.6826,29443.0
2017-02-08 11:00:00,51.52,51.82,51.52,51.56,31289.0,42.7157,42.9644,42.7157,42.7489,31289.0
2017-02-08 11:30:00,51.56,51.62,51.3,51.32,21084.0,42.7489,42.7986,42.5333,42.5499,21084.0
2017-02-08 12:00:00,51.31,51.54,51.31,51.39,14712.0,42.5416,42.7323,42.5416,42.6079,14712.0
2017-02-08 12:30:00,51.41,51.41,51.21,51.28,17944.0,42.6245,42.6245,42.4587,42.5167,17944.0
2017-02-08 13:00:00,51.3,51.54,51.29,51.51,15492.0,42.5333,42.7323,42.525,42.7074,15492.0
2017-02-08 13:30:00,51.52,51.74,51.52,51.64,22615.0,42.7157,42.8981,42.7157,42.8152,22615.0
2017-02-08 14:00:00,51.66,51.72,51.56,51.59,17623.0,42.8318,42.8815,42.7489,42.7738,17623.0
2017-02-08 14:30:00,51.59,51.74,51.58,51.71,18396.0,42.7738,42.8981,42.7655,42.8732,18396.0
2017-02-08 15:00:00,51.69,51.79,51.62,51.79,29349.0,42.8567,42.9396,42.7986,42.9396,29349.0
2017-02-08 15:30:00,51.79,51.85,51.67,51.71,112411.0,42.9396,42.9893,42.8401,42.8732,112411.0
2017-02-09 09:30:00,52.01,52.16,51.69,51.91,16807.0,43.122,43.2463,42.8567,43.0391,16807.0
2017-02-09 10:00:00,51.98,52.3,51.9,52.3,16395.0,43.0971,43.3624,43.0308,43.3624,16395.0
2017-02-09 10:30:00,52.32,52.54,52.25,52.5,11566.0,43.379,43.5614,43.321,43.5282,11566.0
2017-02-09 11:00:00,52.51,52.65,52.44,52.57,43874.0,43.5365,43.6526,43.4785,43.5863,43874.0
2017-02-09 11:30:00,52.57,52.61,52.41,52.47,24534.0,43.5863,43.6194,43.4536,43.5034,24534.0
2017-02-09 12:00:00,52.45,52.61,52.4,52.54,68955.0,43.4868,43.6194,43.4453,43.5614,68955.0
2017-02-09 12:30:00,52.55,52.67,52.49,52.49,35616.0,43.5697,43.6692,43.52,43.52,35616.0
2017-02-09 13:00:00,52.5,52.55,52.32,52.36,15134.0,43.5282,43.5697,43.379,43.4122,15134.0
2017-02-09 13:30:00,52.37,52.37,52.23,52.35,32611.0,43.4205,43.4205,43.3044,43.4039,32611.0
2017-02-09 14:00:00,52.34,52.36,52.22,52.34,32926.0,43.3956,43.4122,43.2961,43.3956,32926.0
2017-02-09 14:30:00,52.35,52.54,52.33,52.53,25317.0,43.4039,43.5614,43.3873,43.5531,25317.0
2017-02-09 15:00:00,52.53,52.57,52.49,52.54,32544.0,43.5531,43.5863,43.52,43.5614,32544.0
2017-02-09 15:30:00,52.54,52.65,52.47,52.63,88719.0,43.5614,43.6526,43.5034,43.636,88719.0
2017-02-10 09:30:00,53.0,53.15,52.54,52.62,30139.0,43.9428,44.0672,43.5614,43.6277,30139.0
2017-02-10 10:00:00,52.63,52.72,52.57,52.71,23051.0,43.636,43.7106,43.5863,43.7024,23051.0
2017-02-10 10:30:00,52.69,52.78,52.62,52.71,17926.0,43.6858,43.7604,43.6277,43.7024,17926.0
2017-02-10 11:00:00,52.75,52.75,52.56,52.56,22488.0,43.7355,43.7355,43.578,43.578,22488.0
2017-02-10 11:30:00,52.59,52.6,52.42,52.46,26219.0,43.6029,43.6112,43.4619,43.4951,26219.0
2017-02-10 12:00:00,52.44,52.51,52.39,52.41,19613.0,43.4785,43.5365,43.437,43.4536,19613.0
2017-02-10 12:30:00,52.4,52.41,52.3,52.3,20035.0,43.4453,43.4536,43.3624,43.3624,20035.0
2017-02-10 13:00:00,52.33,52.49,52.29,52.47,21352.0,43.3873,43.52,43.3541,43.5034,21352.0
2017-02-10 13:30:00,52.47,52.69,52.43,52.56,31669.0,43.5034,43.6858,43.4702,43.578,31669.0
2017-02-10 14:00:00,52.55,52.74,52.48,52.71,31706.0,43.5697,43.7272,43.5117,43.7024,31706.0
2017-02-10 14:30:00,52.7,52.75,52.61,52.62,24210.0,43.6941,43.7355,43.6194,43.6277,24210.0
2017-02-10 15:00:00,52.63,52.65,52.57,52.61,26163.0,43.636,43.6526,43.5863,43.6194,26163.0
2017-02-10 15:30:00,52.62,52.73,52.58,52.65,77606.0,43.6277,43.7189,43.5946,43.6526,77606.0
2017-02-13 09:30:00,53.04,53.38,53.04,53.22,20793.0,43.976,44.2579,43.976,44.1252,20793.0
2017-02-13 10:00:00,53.24,53.38,53.17,53.27,54709.0,44.1418,44.2579,44.0837,44.1667,54709.0
2017-02-13 10:30:00,53.28,53.3,53.07,53.22,77176.0,44.1749,44.1915,44.0008,44.1252,77176.0
2017-02-13 11:00:00,53.2,53.31,53.06,53.22,77626.0,44.1086,44.1998,43.9925,44.1252,77626.0
2017-02-13 11:30:00,53.23,53.26,52.99,52.99,29138.0,44.1335,44.1584,43.9345,43.9345,29138.0
2017-02-13 12:00:00,53.0,53.17,52.98,53.14,22872.0,43.9428,44.0837,43.9262,44.0589,22872.0
2017-02-13 12:30:00,53.17,53.27,53.16,53.27,19459.0,44.0837,44.1667,44.0755,44.1667,19459.0
2017-02-13 13:00:00,53.25,53.4,53.22,53.4,30504.0,44.1501,44.2744,44.1252,44.2744,30504.0
2017-02-13 13:30:00,53.4,53.4,53.29,53.31,37453.0,44.2744,44.2744,44.1832,44.1998,37453.0
2017-02-13 14:00:00,53.3,53.3,53.13,53.15,17951.0,44.1915,44.1915,44.0506,44.0672,17951.0
2017-02-13 14:30:00,53.16,53.16,53.04,53.06,31791.0,44.0755,44.0755,43.976,43.9925,31791.0
2017-02-13 15:00:00,53.06,53.06,52.9,52.93,41340.0,43.9925,43.9925,43.8599,43.8848,41340.0
2017-02-13 15:30:00,52.93,53.07,52.89,52.93,72644.0,43.8848,44.0008,43.8516,43.8848,72644.0
2017-02-14 09:30:00,53.03,53.19,52.59,52.62,13942.0,43.9677,44.1003,43.6029,43.6277,13942.0
2017-02-14 10:00:00,52.66,53.48,52.66,53.3,87589.0,43.6609,44.3408,43.6609,44.1915,87589.0
2017-02-14 10:30:00,53.31,53.99,53.27,53.97,59225.0,44.1998,44.7636,44.1667,44.747,59225.0
2017-02-14 11:00:00,53.92,54.23,53.85,54.07,117368.0,44.7056,44.9626,44.6475,44.8299,117368.0
2017-02-14 11:30:00,54.06,54.08,53.84,53.93,24451.0,44.8217,44.8382,44.6392,44.7139,24451.0
2017-02-14 12:00:00,53.89,54.02,53.82,53.82,20627.0,44.6807,44.7885,44.6227,44.6227,20627.0
2017-02-14 12:30:00,53.83,53.96,53.81,53.89,27480.0,44.631,44.7387,44.6144,44.6807,27480.0
2017-02-14 13:00:00,53.91,54.08,53.86,53.97,48783.0,44.6973,44.8382,44.6558,44.747,48783.0
2017-02-14 13:30:00,53.97,54.06,53.93,53.97,30112.0,44.747,44.8217,44.7139,44.747,30112.0
2017-02-14 14:00:00,53.95,54.1,53.92,54.0,50894.0,44.7305,44.8548,44.7056,44.7719,50894.0
2017-02-14 14:30:00,53.98,54.17,53.91,53.97,99325.0,44.7553,44.9129,44.6973,44.747,99325.0
2017-02-14 15:00:00,53.96,54.09,53.93,54.07,36878.0,44.7387,44.8465,44.7139,44.8299,36878.0
2017-02-14 15:30:00,54.08,54.22,54.02,54.1,155666.0,44.8382,44.9543,44.7885,44.8548,155666.0
2017-02-15 09:30:00,54.38,54.5,54.02,54.41,39369.0,45.087,45.1865,44.7885,45.1118,39369.0
2017-02-15 10:00:00,54.37,54.44,54.03,54.14,56757.0,45.0787,45.1367,44.7968,44.888,56757.0
2017-02-15 10:30:00,54.11,54.35,54.04,54.3,39013.0,44.8631,45.0621,44.8051,45.0206,39013.0
2017-02-15 11:00:00,54.29,54.45,54.23,54.34,53740.0,45.0123,45.145,44.9626,45.0538,53740.0
2017-02-15 11:30:00,54.33,54.4,54.1,54.12,36239.0,45.0455,45.1036,44.8548,44.8714,36239.0
2017-02-15 12:00:00,54.14,54.19,54.0,54.1,36858.0,44.888,44.9294,44.7719,44.8548,36858.0
2017-02-15 12:30:00,54.09,54.12,54.0,54.07,28412.0,44.8465,44.8714,44.7719,44.8299,28412.0
2017-02-15 13:00:00,54.07,54.1,53.9,54.0,32904.0,44.8299,44.8548,44.689,44.7719,32904.0
2017-02-15 13:30:00,54.0,54.19,53.97,54.08,24813.0,44.7719,44.9294,44.747,44.8382,24813.0
2017-02-15 14:00:00,54.12,54.13,53.93,54.04,29934.0,44.8714,44.8797,44.7139,44.8051,29934.0
2017-02-15 14:30:00,54.02,54.17,53.98,54.12,33341.0,44.7885,44.9129,44.7553,44.8714,33341.0
2017-02-15 15:00:00,54.13,54.17,54.09,54.09,19928.0,44.8797,44.9129,44.8465,44.8465,19928.0
2017-02-15 15:30:00,54.08,54.15,54.01,54.11,68708.0,44.8382,44.8963,44.7802,44.8631,68708.0
2017-02-16 09:30:00,53.94,54.33,53.73,53.88,19111.0,44.7222,45.0455,44.548,44.6724,19111.0
2017-02-16 10:00:00,53.82,53.85,53.61,53.71,18716.0,44.6227,44.6475,44.4486,44.5315,18716.0
2017-02-16 10:30:00,53.75,53.94,53.53,53.69,31725.0,44.5646,44.7222,44.3822,44.5149,31725.0
2017-02-16 11:00:00,53.67,53.67,53.45,53.64,11437.0,44.4983,44.4983,44.3159,44.4734,11437.0
2017-02-16 11:30:00,53.67,53.77,53.59,53.65,18464.0,44.4983,44.5812,44.432,44.4817,18464.0
2017-02-16 12:00:00,53.67,53.69,53.53,53.65,14729.0,44.4983,44.5149,44.3822,44.4817,14729.0
2017-02-16 12:30:00,53.64,53.83,53.63,53.74,8861.0,44.4734,44.631,44.4651,44.5563,8861.0
2017-02-16 13:00:00,53.72,53.76,53.64,53.67,7767.0,44.5398,44.5729,44.4734,44.4983,7767.0
2017-02-16 13:30:00,53.7,53.81,53.67,53.76,12040.0,44.5232,44.6144,44.4983,44.5729,12040.0
2017-02-16 14:00:00,53.8,53.9,53.66,53.76,15675.0,44.6061,44.689,44.49,44.5729,15675.0
2017-02-16 14:30:00,53.78,53.91,53.75,53.91,12407.0,44.5895,44.6973,44.5646,44.6973,12407.0
2017-02-16 15:00:00,53.91,53.98,53.84,53.98,34397.0,44.6973,44.7553,44.6392,44.7553,34397.0
2017-02-16 15:30:00,53.97,54.13,53.93,54.12,64036.0,44.747,44.8797,44.7139,44.8714,64036.0
2017-02-17 09:30:00,53.43,53.91,53.19,53.4,46726.0,44.2993,44.6973,44.1003,44.2744,46726.0
2017-02-17 10:00:00,53.44,53.66,53.44,53.54,26944.0,44.3076,44.49,44.3076,44.3905,26944.0
2017-02-17 10:30:00,53.54,53.58,53.36,53.4,25275.0,44.3905,44.4237,44.2413,44.2744,25275.0
2017-02-17 11:00:00,53.41,53.63,53.41,53.46,26634.0,44.2827,44.4651,44.2827,44.3242,26634.0
2017-02-17 11:30:00,53.49,53.58,53.46,53.57,36822.0,44.3491,44.4237,44.3242,44.4154,36822.0
2017-02-17 12:00:00,53.57,53.72,53.57,53.66,21891.0,44.4154,44.5398,44.4154,44.49,21891.0
2017-02-17 12:30:00,53.65,53.66,53.61,53.63,17098.0,44.4817,44.49,44.4486,44.4651,17098.0
2017-02-17 13:00:00,53.62,53.66,53.55,53.66,13743.0,44.4568,44.49,44.3988,44.49,13743.0
2017-02-17 13:30:00,53.65,53.77,53.65,53.72,19448.0,44.4817,44.5812,44.4817,44.5398,19448.0
2017-02-17 14:00:00,53.73,53.76,53.68,53.71,19269.0,44.548,44.5729,44.5066,44.5315,19269.0
2017-02-17 14:30:00,53.7,53.83,53.67,53.74,16496.0,44.5232,44.631,44.4983,44.5563,16496.0
2017-02-17 15:00:00,53.74,53.8,53.68,53.72,30322.0,44.5563,44.6061,44.5066,44.5398,30322.0
2017-02-17 15:30:00,53.74,53.82,53.7,53.81,67515.0,44.5563,44.6227,44.5232,44.6144,67515.0
2017-02-21 09:30:00,54.05,54.42,54.05,54.13,24165.0,44.8134,45.1201,44.8134,44.8797,24165.0
2017-02-21 10:00:00,54.18,54.18,54.01,54.09,14989.0,44.9211,44.9211,44.7802,44.8465,14989.0
2017-02-21 10:30:00,54.08,54.24,54.05,54.09,13801.0,44.8382,44.9709,44.8134,44.8465,13801.0
2017-02-21 11:00:00,54.07,54.22,54.01,54.02,19014.0,44.8299,44.9543,44.7802,44.7885,19014.0
2017-02-21 11:30:00,54.0,54.12,53.97,54.1,17890.0,44.7719,44.8714,44.747,44.8548,17890.0
2017-02-21 12:00:00,54.12,54.22,54.1,54.11,26947.0,44.8714,44.9543,44.8548,44.8631,26947.0
2017-02-21 12:30:00,54.11,54.14,53.94,53.95,22895.0,44.8631,44.888,44.7222,44.7305,22895.0
2017-02-21 13:00:00,53.95,54.05,53.9,54.05,21108.0,44.7305,44.8134,44.689,44.8134,21108.0
2017-02-21 13:30:00,54.04,54.08,54.0,54.05,15297.0,44.8051,44.8382,44.7719,44.8134,15297.0
2017-02-21 14:00:00,54.06,54.29,54.02,54.25,35736.0,44.8217,45.0123,44.7885,44.9792,35736.0
2017-02-21 14:30:00,54.24,54.38,54.22,54.25,39581.0,44.9709,45.087,44.9543,44.9792,39581.0
2017-02-21 15:00:00,54.24,54.41,54.21,54.41,26723.0,44.9709,45.1118,44.946,45.1118,26723.0
2017-02-21 15:30:00,54.41,54.47,54.31,54.41,95820.0,45.1118,45.1616,45.0289,45.1118,95820.0
2017-02-22 09:30:00,54.17,54.44,54.02,54.33,13492.0,44.9129,45.1367,44.7885,45.0455,13492.0
2017-02-22 10:00:00,54.39,54.44,54.22,54.22,21344.0,45.0953,45.1367,44.9543,44.9543,21344.0
2017-02-22 10:30:00,54.28,54.47,54.25,54.29,10982.0,45.0041,45.1616,44.9792,45.0123,10982.0
2017-02-22 11:00:00,54.31,54.35,54.11,54.13,26366.0,45.0289,45.0621,44.8631,44.8797,26366.0
2017-02-22 11:30:00,54.14,54.18,54.03,54.03,21275.0,44.888,44.9211,44.7968,44.7968,21275.0
2017-02-22 12:00:00,54.01,54.14,54.0,54.12,17069.0,44.7802,44.888,44.7719,44.8714,17069.0
2017-02-22 12:30:00,54.11,54.28,54.05,54.28,12655.0,44.8631,45.0041,44.8134,45.0041,12655.0
2017-02-22 13:00:00,54.27,54.4,54.22,54.34,16703.0,44.9958,45.1036,44.9543,45.0538,16703.0
2017-02-22 13:30:00,54.34,54.6,54.28,54.6,27920.0,45.0538,45.2694,45.0041,45.2694,27920.0
2017-02-22 14:00:00,54.6,54.69,54.39,54.58,78770.0,45.2694,45.344,45.0953,45.2528,78770.0
2017-02-22 14:30:00,54.55,54.57,54.45,54.48,37051.0,45.2279,45.2445,45.145,45.1699,37051.0
2017-02-22 15:00:00,54.48,54.6,54.47,54.52,36971.0,45.1699,45.2694,45.1616,45.203,36971.0
2017-02-22 15:30:00,54.54,54.65,54.52,54.64,56886.0,45.2196,45.3108,45.203,45.3025,56886.0
2017-02-23 09:30:00,54.79,54.92,54.46,54.69,23763.0,45.4269,45.5347,45.1533,45.344,23763.0
2017-02-23 10:00:00,54.67,54.69,54.31,54.44,41733.0,45.3274,45.344,45.0289,45.1367,41733.0
2017-02-23 10:30:00,54.43,54.54,54.0,54.09,99271.0,45.1284,45.2196,44.7719,44.8465,99271.0
2017-02-23 11:00:00,54.09,54.15,53.98,54.08,24391.0,44.8465,44.8963,44.7553,44.8382,24391.0
2017-02-23 11:30:00,54.11,54.32,54.05,54.11,26651.0,44.8631,45.0372,44.8134,44.8631,26651.0
2017-02-23 12:00:00,54.07,54.44,54.07,54.41,17326.0,44.8299,45.1367,44.8299,45.1118,17326.0
2017-02-23 12:30:00,54.4,54.58,54.37,54.42,34925.0,45.1036,45.2528,45.0787,45.1201,34925.0
2017-02-23 13:00:00,54.39,54.41,54.27,54.3,18613.0,45.0953,45.1118,44.9958,45.0206,18613.0
2017-02-23 13:30:00,54.31,54.43,54.29,54.42,13286.0,45.0289,45.1284,45.0123,45.1201,13286.0
2017-02-23 14:00:00,54.4,54.42,54.32,54.39,21814.0,45.1036,45.1201,45.0372,45.0953,21814.0
2017-02-23 14:30:00,54.39,54.41,54.3,54.39,18398.0,45.0953,45.1118,45.0206,45.0953,18398.0
2017-02-23 15:00:00,54.39,54.52,54.37,54.51,27217.0,45.0953,45.203,45.0787,45.1948,27217.0
2017-02-23 15:30:00,54.5,54.54,54.41,54.54,71299.0,45.1865,45.2196,45.1118,45.2196,71299.0
2017-02-24 09:30:00,53.8,53.93,53.41,53.78,59461.0,44.6061,44.7139,44.2827,44.5895,59461.0
2017-02-24 10:00:00,53.76,53.9,53.58,53.58,43734.0,44.5729,44.689,44.4237,44.4237,43734.0
2017-02-24 10:30:00,53.58,53.83,53.48,53.8,40195.0,44.4237,44.631,44.3408,44.6061,40195.0
2017-02-24 11:00:00,53.78,53.89,53.63,53.68,64233.0,44.5895,44.6807,44.4651,44.5066,64233.0
2017-02-24 11:30:00,53.73,53.76,53.5,53.55,35497.0,44.548,44.5729,44.3574,44.3988,35497.0
2017-02-24 12:00:00,53.54,53.66,53.5,53.62,22229.0,44.3905,44.49,44.3574,44.4568,22229.0
2017-02-24 12:30:00,53.63,53.64,53.45,53.5,23347.0,44.4651,44.4734,44.3159,44.3574,23347.0
2017-02-24 13:00:00,53.49,53.52,53.29,53.32,28925.0,44.3491,44.3739,44.1832,44.2081,28925.0
2017-02-24 13:30:00,53.32,53.66,53.32,53.65,25265.0,44.2081,44.49,44.2081,44.4817,25265.0
2017-02-24 14:00:00,53.66,53.66,53.46,53.48,22188.0,44.49,44.49,44.3242,44.3408,22188.0
2017-02-24 14:30:00,53.48,53.54,53.37,53.38,26433.0,44.3408,44.3905,44.2496,44.2579,26433.0
2017-02-24 15:00:00,53.35,53.5,53.35,53.49,32743.0,44.233,44.3574,44.233,44.3491,32743.0
2017-02-24 15:30:00,53.48,53.74,53.46,53.68,189559.0,44.3408,44.5563,44.3242,44.5066,189559.0
2017-02-27 09:30:00,53.8,53.88,53.57,53.85,35445.0,44.6061,44.6724,44.4154,44.6475,35445.0
2017-02-27 10:00:00,53.84,54.23,53.69,54.23,28251.0,44.6392,44.9626,44.5149,44.9626,28251.0
2017-02-27 10:30:00,54.23,54.32,54.13,54.13,16214.0,44.9626,45.0372,44.8797,44.8797,16214.0
2017-02-27 11:00:00,54.16,54.2,54.09,54.17,18778.0,44.9046,44.9377,44.8465,44.9129,18778.0
2017-02-27 11:30:00,54.12,54.15,54.03,54.13,14823.0,44.8714,44.8963,44.7968,44.8797,14823.0
2017-02-27 12:00:00,54.15,54.35,54.13,54.31,15982.0,44.8963,45.0621,44.8797,45.0289,15982.0
2017-02-27 12:30:00,54.33,54.37,54.27,54.34,10113.0,45.0455,45.0787,44.9958,45.0538,10113.0
2017-02-27 13:00:00,54.33,54.34,54.22,54.26,28649.0,45.0455,45.0538,44.9543,44.9875,28649.0
2017-02-27 13:30:00,54.28,54.34,54.21,54.22,23078.0,45.0041,45.0538,44.946,44.9543,23078.0
2017-02-27 14:00:00,54.23,54.31,54.22,54.27,30342.0,44.9626,45.0289,44.9543,44.9958,30342.0
2017-02-27 14:30:00,54.27,54.36,54.23,54.33,30129.0,44.9958,45.0704,44.9626,45.0455,30129.0
2017-02-27 15:00:00,54.33,54.38,54.31,54.36,28627.0,45.0455,45.087,45.0289,45.0704,28627.0
2017-02-27 15:30:00,54.38,54.41,54.21,54.4,87731.0,45.087,45.1118,44.946,45.1036,87731.0
2017-02-28 09:30:00,54.3,54.4,53.92,54.05,26076.0,45.0206,45.1036,44.7056,44.8134,26076.0
2017-02-28 10:00:00,54.15,54.19,53.96,54.05,15747.0,44.8963,44.9294,44.7387,44.8134,15747.0
2017-02-28 10:30:00,53.99,54.23,53.97,54.17,18305.0,44.7636,44.9626,44.747,44.9129,18305.0
2017-02-28 11:00:00,54.15,54.18,54.07,54.11,11247.0,44.8963,44.9211,44.8299,44.8631,11247.0
2017-02-28 11:30:00,54.07,54.1,53.98,54.08,19924.0,44.8299,44.8548,44.7553,44.8382,19924.0
2017-02-28 12:00:00,54.07,54.09,53.71,53.77,25337.0,44.8299,44.8465,44.5315,44.5812,25337.0
2017-02-28 12:30:00,53.79,53.84,53.71,53.79,9696.0,44.5978,44.6392,44.5315,44.5978,9696.0
2017-02-28 13:00:00,53.82,54.04,53.78,54.01,17322.0,44.6227,44.8051,44.5895,44.7802,17322.0
2017-02-28 13:30:00,53.97,54.13,53.96,54.09,10153.0,44.747,44.8797,44.7387,44.8465,10153.0
2017-02-28 14:00:00,54.1,54.14,53.94,54.04,19774.0,44.8548,44.888,44.7222,44.8051,19774.0
2017-02-28 14:30:00,54.05,54.17,54.02,54.14,17375.0,44.8134,44.9129,44.7885,44.888,17375.0
2017-02-28 15:00:00,54.13,54.28,54.1,54.28,26950.0,44.8797,45.0041,44.8548,45.0041,26950.0
2017-02-28 15:30:00,54.27,54.3,54.07,54.12,190102.0,44.9958,45.0206,44.8299,44.8714,190102.0
2017-03-01 09:30:00,55.0,56.45,54.81,56.34,125871.0,45.601,46.8032,45.4435,46.712,125871.0
2017-03-01 10:00:00,56.26,56.6,56.16,56.43,69068.0,46.6457,46.9276,46.5628,46.7866,69068.0
2017-03-01 10:30:00,56.41,56.44,55.77,55.82,56337.0,46.7701,46.7949,46.2394,46.2809,56337.0
2017-03-01 11:00:00,55.82,56.37,55.75,56.3,44101.0,46.2809,46.7369,46.2228,46.6789,44101.0
2017-03-01 11:30:00,56.33,56.39,56.12,56.15,23315.0,46.7037,46.7535,46.5296,46.5545,23315.0
2017-03-01 12:00:00,56.16,56.3,56.09,56.29,28646.0,46.5628,46.6789,46.5047,46.6706,28646.0
2017-03-01 12:30:00,56.27,56.36,56.14,56.26,14748.0,46.654,46.7286,46.5462,46.6457,14748.0
2017-03-01 13:00:00,56.26,56.38,56.2,56.31,21807.0,46.6457,46.7452,46.5959,46.6871,21807.0
2017-03-01 13:30:00,56.28,56.45,56.25,56.43,17329.0,46.6623,46.8032,46.6374,46.7866,17329.0
2017-03-01 14:00:00,56.41,56.75,56.34,56.61,37463.0,46.7701,47.052,46.712,46.9359,37463.0
2017-03-01 14:30:00,56.6,56.75,56.58,56.72,32171.0,46.9276,47.052,46.911,47.0271,32171.0
2017-03-01 15:00:00,56.72,56.72,56.51,56.58,78117.0,47.0271,47.0271,46.853,46.911,78117.0
2017-03-01 15:30:00,56.58,56.67,56.42,56.54,259823.0,46.911,46.9856,46.7784,46.8778,259823.0
2017-03-02 09:30:00,56.72,56.97,55.59,55.75,80897.0,47.0271,47.2344,46.0902,46.2228,80897.0
2017-03-02 10:00:00,55.74,55.77,55.23,55.36,55285.0,46.2146,46.2394,45.7917,45.8995,55285.0
2017-03-02 10:30:00,55.39,55.39,55.1,55.19,30218.0,45.9244,45.9244,45.6839,45.7585,30218.0
2017-03-02 11:00:00,55.17,55.21,54.76,54.86,50354.0,45.742,45.7751,45.402,45.4849,50354.0
2017-03-02 11:30:00,54.86,55.36,54.85,55.36,40652.0,45.4849,45.8995,45.4767,45.8995,40652.0
2017-03-02 12:00:00,55.38,55.52,55.37,55.42,40552.0,45.9161,46.0322,45.9078,45.9492,40552.0
2017-03-02 12:30:00,55.42,55.49,55.21,55.22,26313.0,45.9492,46.0073,45.7751,45.7834,26313.0
2017-03-02 13:00:00,55.21,55.21,54.95,55.09,25426.0,45.7751,45.7751,45.5596,45.6756,25426.0
2017-03-02 13:30:00,55.11,55.17,54.92,54.93,20826.0,45.6922,45.742,45.5347,45.543,20826.0
2017-03-02 14:00:00,54.92,54.98,54.62,54.74,31671.0,45.5347,45.5844,45.286,45.3854,31671.0
2017-03-02 14:30:00,54.76,54.76,54.55,54.6,35616.0,45.402,45.402,45.2279,45.2694,35616.0
2017-03-02 15:00:00,54.59,54.67,54.39,54.65,63502.0,45.2611,45.3274,45.0953,45.3108,63502.0
2017-03-02 15:30:00,54.66,54.72,54.47,54.61,232945.0,45.3191,45.3689,45.1616,45.2777,232945.0
2017-03-03 09:30:00,54.93,55.2,54.6,54.6,27541.0,45.543,45.7668,45.2694,45.2694,27541.0
2017-03-03 10:00:00,54.68,54.93,54.59,54.72,14311.0,45.3357,45.543,45.2611,45.3689,14311.0
2017-03-03 10:30:00,54.56,54.85,54.49,54.73,10779.0,45.2362,45.4767,45.1782,45.3772,10779.0
2017-03-03 11:00:00,54.65,54.79,54.61,54.75,13169.0,45.3108,45.4269,45.2777,45.3937,13169.0
2017-03-03 11:30:00,54.74,54.84,54.72,54.83,11700.0,45.3854,45.4684,45.3689,45.4601,11700.0
2017-03-03 12:00:00,54.8,54.84,54.75,54.84,8981.0,45.4352,45.4684,45.3937,45.4684,8981.0
2017-03-03 12:30:00,54.83,55.03,54.83,54.9,12114.0,45.4601,45.6259,45.4601,45.5181,12114.0
2017-03-03 13:00:00,54.99,55.1,54.82,54.97,19182.0,45.5927,45.6839,45.4518,45.5761,19182.0
2017-03-03 13:30:00,54.99,55.07,54.72,54.94,51967.0,45.5927,45.6591,45.3689,45.5513,51967.0
2017-03-03 14:00:00,54.93,55.02,54.83,54.9,18782.0,45.543,45.6176,45.4601,45.5181,18782.0
2017-03-03 14:30:00,54.9,55.03,54.89,54.99,90062.0,45.5181,45.6259,45.5098,45.5927,90062.0
2017-03-03 15:00:00,55.0,55.12,54.98,55.11,21388.0,45.601,45.7005,45.5844,45.6922,21388.0
2017-03-03 15:30:00,55.1,55.17,54.93,54.95,88407.0,45.6839,45.742,45.543,45.5596,88407.0
2017-03-06 09:30:00,54.77,55.49,54.19,54.58,53380.0,45.4103,46.0073,44.9294,45.2528,53380.0
2017-03-06 10:00:00,54.54,54.64,54.33,54.34,43643.0,45.2196,45.3025,45.0455,45.0538,43643.0
2017-03-06 10:30:00,54.33,54.4,54.09,54.17,48458.0,45.0455,45.1036,44.8465,44.9129,48458.0
2017-03-06 11:00:00,54.16,54.44,54.1,54.38,66720.0,44.9046,45.1367,44.8548,45.087,66720.0
2017-03-06 11:30:00,54.4,54.42,54.21,54.23,29369.0,45.1036,45.1201,44.946,44.9626,29369.0
2017-03-06 12:00:00,54.22,54.37,54.19,54.32,25268.0,44.9543,45.0787,44.9294,45.0372,25268.0
2017-03-06 12:30:00,54.31,54.43,54.26,54.32,43215.0,45.0289,45.1284,44.9875,45.0372,43215.0
2017-03-06 13:00:00,54.3,54.61,54.29,54.53,28419.0,45.0206,45.2777,45.0123,45.2113,28419.0
2017-03-06 13:30:00,54.53,54.6,54.48,54.56,41670.0,45.2113,45.2694,45.1699,45.2362,41670.0
2017-03-06 14:00:00,54.58,54.65,54.55,54.63,20018.0,45.2528,45.3108,45.2279,45.2942,20018.0
2017-03-06 14:30:00,54.62,54.72,54.6,54.65,22841.0,45.286,45.3689,45.2694,45.3108,22841.0
2017-03-06 15:00:00,54.65,55.0,54.65,54.84,49989.0,45.3108,45.601,45.3108,45.4684,49989.0
2017-03-06 15:30:00,54.84,54.89,54.62,54.63,161805.0,45.4684,45.5098,45.286,45.2942,161805.0
2017-03-07 09:30:00,54.57,54.57,54.0,54.46,35795.0,45.2445,45.2445,44.7719,45.1533,35795.0
2017-03-07 10:00:00,54.45,54.75,54.39,54.71,12968.0,45.145,45.3937,45.0953,45.3606,12968.0
2017-03-07 10:30:00,54.76,54.93,54.74,54.79,28340.0,45.402,45.543,45.3854,45.4269,28340.0
2017-03-07 11:00:00,54.85,54.97,54.78,54.83,27270.0,45.4767,45.5761,45.4186,45.4601,27270.0
2017-03-07 11:30:00,54.78,54.93,54.71,54.89,26339.0,45.4186,45.543,45.3606,45.5098,26339.0
2017-03-07 12:00:00,54.91,54.96,54.76,54.92,31695.0,45.5264,45.5679,45.402,45.5347,31695.0
2017-03-07 12:30:00,54.89,55.19,54.88,55.18,41468.0,45.5098,45.7585,45.5015,45.7503,41468.0
2017-03-07 13:00:00,55.16,55.28,55.11,55.12,45683.0,45.7337,45.8332,45.6922,45.7005,45683.0
2017-03-07 13:30:00,55.13,55.15,54.93,54.98,30616.0,45.7088,45.7254,45.543,45.5844,30616.0
2017-03-07 14:00:00,54.97,55.06,54.94,55.03,17961.0,45.5761,45.6508,45.5513,45.6259,17961.0
2017-03-07 14:30:00,55.02,55.17,54.98,55.14,21215.0,45.6176,45.742,45.5844,45.7171,21215.0
2017-03-07 15:00:00,55.14,55.23,54.98,55.01,30850.0,45.7171,45.7917,45.5844,45.6093,30850.0
2017-03-07 15:30:00,55.01,55.02,54.79,54.87,126230.0,45.6093,45.6176,45.4269,45.4932,126230.0
2017-03-08 09:30:00,55.49,55.83,55.09,55.54,54754.0,46.0073,46.2892,45.6756,46.0487,54754.0
2017-03-08 10:00:00,55.54,55.67,55.24,55.49,42022.0,46.0487,46.1565,45.8,46.0073,42022.0
2017-03-08 10:30:00,55.49,55.58,55.18,55.27,30888.0,46.0073,46.0819,45.7503,45.8249,30888.0
2017-03-08 11:00:00,55.26,55.29,55.03,55.18,33383.0,45.8166,45.8415,45.6259,45.7503,33383.0
2017-03-08 11:30:00,55.21,55.23,54.94,55.13,22714.0,45.7751,45.7917,45.5513,45.7088,22714.0
2017-03-08 12:00:00,55.14,55.66,55.11,55.53,46327.0,45.7171,46.1482,45.6922,46.0404,46327.0
2017-03-08 12:30:00,55.52,55.58,55.34,55.42,15663.0,46.0322,46.0819,45.8829,45.9492,15663.0
2017-03-08 13:00:00,55.42,55.55,55.35,55.38,17781.0,45.9492,46.057,45.8912,45.9161,17781.0
2017-03-08 13:30:00,55.38,55.46,55.26,55.37,20898.0,45.9161,45.9824,45.8166,45.9078,20898.0
2017-03-08 14:00:00,55.34,55.34,55.07,55.12,25093.0,45.8829,45.8829,45.6591,45.7005,25093.0
2017-03-08 14:30:00,55.11,55.42,55.09,55.37,53785.0,45.6922,45.9492,45.6756,45.9078,53785.0
2017-03-08 15:00:00,55.37,55.54,55.32,55.33,52163.0,45.9078,46.0487,45.8663,45.8746,52163.0
2017-03-08 15:30:00,55.33,55.34,55.01,55.08,148012.0,45.8746,45.8829,45.6093,45.6673,148012.0
2017-03-09 09:30:00,55.19,55.44,55.04,55.28,18027.0,45.7585,45.9658,45.6342,45.8332,18027.0
2017-03-09 10:00:00,55.31,55.69,55.31,55.66,31914.0,45.858,46.1731,45.858,46.1482,31914.0
2017-03-09 10:30:00,55.63,55.66,55.29,55.39,24055.0,46.1234,46.1482,45.8415,45.9244,24055.0
2017-03-09 11:00:00,55.41,55.47,55.27,55.38,20492.0,45.941,45.9907,45.8249,45.9161,20492.0
2017-03-09 11:30:00,55.38,55.45,55.29,55.29,13016.0,45.9161,45.9741,45.8415,45.8415,13016.0
2017-03-09 12:00:00,55.31,55.37,55.24,55.24,8650.0,45.858,45.9078,45.8,45.8,8650.0
2017-03-09 12:30:00,55.23,55.23,55.04,55.06,25281.0,45.7917,45.7917,45.6342,45.6508,25281.0
2017-03-09 13:00:00,55.07,55.15,55.02,55.02,14209.0,45.6591,45.7254,45.6176,45.6176,14209.0
2017-03-09 13:30:00,55.0,55.01,54.86,54.92,26356.0,45.601,45.6093,45.4849,45.5347,26356.0
2017-03-09 14:00:00,54.95,54.96,54.53,54.72,24515.0,45.5596,45.5679,45.2113,45.3689,24515.0
2017-03-09 14:30:00,54.71,54.87,54.62,54.82,33870.0,45.3606,45.4932,45.286,45.4518,33870.0
2017-03-09 15:00:00,54.83,55.04,54.81,55.04,35589.0,45.4601,45.6342,45.4435,45.6342,35589.0
2017-03-09 15:30:00,55.03,55.11,54.92,54.98,98301.0,45.6259,45.6922,45.5347,45.5844,98301.0
2017-03-10 09:30:00,55.28,55.29,54.9,55.11,27958.0,45.8332,45.8415,45.5181,45.6922,27958.0
2017-03-10 10:00:00,55.21,55.26,55.01,55.16,23236.0,45.7751,45.8166,45.6093,45.7337,23236.0
2017-03-10 10:30:00,55.16,55.23,54.94,54.94,46495.0,45.7337,45.7917,45.5513,45.5513,46495.0
2017-03-10 11:00:00,54.93,54.96,54.66,54.8,38659.0,45.543,45.5679,45.3191,45.4352,38659.0
2017-03-10 11:30:00,54.79,54.8,54.54,54.54,44407.0,45.4269,45.4352,45.2196,45.2196,44407.0
2017-03-10 12:00:00,54.54,54.54,54.39,54.46,32137.0,45.2196,45.2196,45.0953,45.1533,32137.0
2017-03-10 12:30:00,54.46,54.46,54.05,54.2,33374.0,45.1533,45.1533,44.8134,44.9377,33374.0
2017-03-10 13:00:00,54.22,54.22,53.97,54.09,17138.0,44.9543,44.9543,44.747,44.8465,17138.0
2017-03-10 13:30:00,54.09,54.16,53.95,54.16,16497.0,44.8465,44.9046,44.7305,44.9046,16497.0
2017-03-10 14:00:00,54.19,54.43,54.11,54.4,17080.0,44.9294,45.1284,44.8631,45.1036,17080.0
2017-03-10 14:30:00,54.39,54.5,54.31,54.38,11863.0,45.0953,45.1865,45.0289,45.087,11863.0
2017-03-10 15:00:00,54.39,54.62,54.38,54.62,27352.0,45.0953,45.286,45.087,45.286,27352.0
2017-03-10 15:30:00,54.62,54.84,54.55,54.82,104321.0,45.286,45.4684,45.2279,45.4518,104321.0
2017-03-13 09:30:00,54.72,55.13,54.56,55.03,74113.0,45.3689,45.7088,45.2362,45.6259,74113.0
2017-03-13 10:00:00,55.07,55.31,55.04,55.19,46764.0,45.6591,45.858,45.6342,45.7585,46764.0
2017-03-13 10:30:00,55.21,55.48,55.21,55.46,35570.0,45.7751,45.999,45.7751,45.9824,35570.0
2017-03-13 11:00:00,55.44,55.45,54.96,54.96,22974.0,45.9658,45.9741,45.5679,45.5679,22974.0
2017-03-13 11:30:00,55.01,55.21,54.99,55.18,17454.0,45.6093,45.7751,45.5927,45.7503,17454.0
2017-03-13 12:00:00,55.16,55.25,55.05,55.05,12877.0,45.7337,45.8083,45.6425,45.6425,12877.0
2017-03-13 12:30:00,55.06,55.22,55.0,55.19,21965.0,45.6508,45.7834,45.601,45.7585,21965.0
2017-03-13 13:00:00,55.2,55.23,55.08,55.14,12320.0,45.7668,45.7917,45.6673,45.7171,12320.0
2017-03-13 13:30:00,55.13,55.17,55.06,55.11,20251.0,45.7088,45.742,45.6508,45.6922,20251.0
2017-03-13 14:00:00,55.12,55.26,55.12,55.25,17119.0,45.7005,45.8166,45.7005,45.8083,17119.0
2017-03-13 14:30:00,55.23,55.33,55.23,55.33,30609.0,45.7917,45.8746,45.7917,45.8746,30609.0
2017-03-13 15:00:00,55.32,55.34,55.08,55.1,31904.0,45.8663,45.8829,45.6673,45.6839,31904.0
2017-03-13 15:30:00,55.1,55.14,55.04,55.1,101075.0,45.6839,45.7171,45.6342,45.6839,101075.0
2017-03-14 09:30:00,54.78,54.81,54.35,54.54,32088.0,45.4186,45.4435,45.0621,45.2196,32088.0
2017-03-14 10:00:00,54.5,54.61,54.34,54.48,23846.0,45.1865,45.2777,45.0538,45.1699,23846.0
2017-03-14 10:30:00,54.43,54.69,54.31,54.69,34344.0,45.1284,45.344,45.0289,45.344,34344.0
2017-03-14 11:00:00,54.7,54.75,54.5,54.62,24340.0,45.3523,45.3937,45.1865,45.286,24340.0
2017-03-14 11:30:00,54.61,54.69,54.54,54.68,28912.0,45.2777,45.344,45.2196,45.3357,28912.0
2017-03-14 12:00:00,54.71,54.74,54.38,54.47,36013.0,45.3606,45.3854,45.087,45.1616,36013.0
2017-03-14 12:30:00,54.47,54.54,54.35,54.39,30374.0,45.1616,45.2196,45.0621,45.0953,30374.0
2017-03-14 13:00:00,54.41,54.73,54.39,54.7,23885.0,45.1118,45.3772,45.0953,45.3523,23885.0
2017-03-14 13:30:00,54.69,54.79,54.6,54.68,21993.0,45.344,45.4269,45.2694,45.3357,21993.0
2017-03-14 14:00:00,54.65,54.76,54.59,54.76,50600.0,45.3108,45.402,45.2611,45.402,50600.0
2017-03-14 14:30:00,54.74,54.89,54.74,54.86,42825.0,45.3854,45.5098,45.3854,45.4849,42825.0
2017-03-14 15:00:00,54.86,55.09,54.83,55.08,36927.0,45.4849,45.6756,45.4601,45.6673,36927.0
2017-03-14 15:30:00,55.07,55.17,55.03,55.14,113299.0,45.6591,45.742,45.6259,45.7171,113299.0
2017-03-15 09:30:00,55.4,55.6,55.16,55.29,30367.0,45.9327,46.0985,45.7337,45.8415,30367.0
2017-03-15 10:00:00,55.29,55.58,55.22,55.58,42400.0,45.8415,46.0819,45.7834,46.0819,42400.0
2017-03-15 10:30:00,55.54,55.54,55.22,55.3,38358.0,46.0487,46.0487,45.7834,45.8497,38358.0
2017-03-15 11:00:00,55.32,55.5,55.31,55.33,22588.0,45.8663,46.0156,45.858,45.8746,22588.0
2017-03-15 11:30:00,55.35,55.48,55.23,55.25,34065.0,45.8912,45.999,45.7917,45.8083,34065.0
2017-03-15 12:00:00,55.29,55.46,55.26,55.45,13929.0,45.8415,45.9824,45.8166,45.9741,13929.0
2017-03-15 12:30:00,55.39,55.45,55.28,55.32,21960.0,45.9244,45.9741,45.8332,45.8663,21960.0
2017-03-15 13:00:00,55.35,55.37,55.19,55.25,23112.0,45.8912,45.9078,45.7585,45.8083,23112.0
2017-03-15 13:30:00,55.25,55.33,55.19,55.25,40120.0,45.8083,45.8746,45.7585,45.8083,40120.0
2017-03-15 14:00:00,55.26,55.28,54.69,54.97,81765.0,45.8166,45.8332,45.344,45.5761,81765.0
2017-03-15 14:30:00,55.0,55.02,54.6,54.71,99253.0,45.601,45.6176,45.2694,45.3606,99253.0
2017-03-15 15:00:00,54.68,54.68,54.36,54.6,78807.0,45.3357,45.3357,45.0704,45.2694,78807.0
2017-03-15 15:30:00,54.6,54.66,54.47,54.58,152668.0,45.2694,45.3191,45.1616,45.2528,152668.0
2017-03-16 09:30:00,54.32,54.91,54.17,54.68,186456.0,45.0372,45.5264,44.9129,45.3357,186456.0
2017-03-16 10:00:00,54.65,55.01,54.63,54.74,82982.0,45.3108,45.6093,45.2942,45.3854,82982.0
2017-03-16 10:30:00,54.73,54.95,54.7,54.9,32596.0,45.3772,45.5596,45.3523,45.5181,32596.0
2017-03-16 11:00:00,54.9,54.9,54.63,54.67,59026.0,45.5181,45.5181,45.2942,45.3274,59026.0
2017-03-16 11:30:00,54.67,54.81,54.59,54.8,30517.0,45.3274,45.4435,45.2611,45.4352,30517.0
2017-03-16 12:00:00,54.78,54.91,54.7,54.85,17153.0,45.4186,45.5264,45.3523,45.4767,17153.0
2017-03-16 12:30:00,54.84,54.99,54.8,54.96,25474.0,45.4684,45.5927,45.4352,45.5679,25474.0
2017-03-16 13:00:00,54.92,54.99,54.82,54.82,24092.0,45.5347,45.5927,45.4518,45.4518,24092.0
2017-03-16 13:30:00,54.83,54.97,54.79,54.92,45082.0,45.4601,45.5761,45.4269,45.5347,45082.0
2017-03-16 14:00:00,54.92,55.0,54.86,54.92,113534.0,45.5347,45.601,45.4849,45.5347,113534.0
2017-03-16 14:30:00,54.95,54.95,54.69,54.7,46272.0,45.5596,45.5596,45.344,45.3523,46272.0
2017-03-16 15:00:00,54.71,54.89,54.63,54.82,44185.0,45.3606,45.5098,45.2942,45.4518,44185.0
2017-03-16 15:30:00,54.82,54.87,54.77,54.8,93678.0,45.4518,45.4932,45.4103,45.4352,93678.0
2017-03-17 09:30:00,54.82,54.95,54.51,54.51,204261.0,45.4518,45.5596,45.1948,45.1948,204261.0
2017-03-17 10:00:00,54.56,54.67,54.11,54.26,79310.0,45.2362,45.3274,44.8631,44.9875,79310.0
2017-03-17 10:30:00,54.26,54.29,54.06,54.1,78707.0,44.9875,45.0123,44.8217,44.8548,78707.0
2017-03-17 11:00:00,54.06,54.21,53.98,54.05,86391.0,44.8217,44.946,44.7553,44.8134,86391.0
2017-03-17 11:30:00,54.03,54.19,53.96,54.19,43503.0,44.7968,44.9294,44.7387,44.9294,43503.0
2017-03-17 12:00:00,54.21,54.58,54.17,54.51,31387.0,44.946,45.2528,44.9129,45.1948,31387.0
2017-03-17 12:30:00,54.5,54.7,54.46,54.67,46364.0,45.1865,45.3523,45.1533,45.3274,46364.0
2017-03-17 13:00:00,54.67,54.85,54.63,54.79,17832.0,45.3274,45.4767,45.2942,45.4269,17832.0
2017-03-17 13:30:00,54.79,54.86,54.68,54.79,19530.0,45.4269,45.4849,45.3357,45.4269,19530.0
2017-03-17 14:00:00,54.76,54.91,54.76,54.85,26341.0,45.402,45.5264,45.402,45.4767,26341.0
2017-03-17 14:30:00,54.84,54.93,54.82,54.85,46694.0,45.4684,45.543,45.4518,45.4767,46694.0
2017-03-17 15:00:00,54.84,54.93,54.74,54.76,38254.0,45.4684,45.543,45.3854,45.402,38254.0
2017-03-17 15:30:00,54.76,54.85,54.7,54.72,192197.0,45.402,45.4767,45.3523,45.3689,192197.0
2017-03-20 09:30:00,54.59,54.59,53.96,54.13,51788.0,45.2611,45.2611,44.7387,44.8797,51788.0
2017-03-20 10:00:00,54.11,54.26,53.91,54.21,41385.0,44.8631,44.9875,44.6973,44.946,41385.0
2017-03-20 10:30:00,54.19,54.27,54.03,54.12,37243.0,44.9294,44.9958,44.7968,44.8714,37243.0
2017-03-20 11:00:00,54.21,54.28,54.11,54.16,40162.0,44.946,45.0041,44.8631,44.9046,40162.0
2017-03-20 11:30:00,54.09,54.24,54.05,54.24,18071.0,44.8465,44.9709,44.8134,44.9709,18071.0
2017-03-20 12:00:00,54.24,54.32,54.12,54.27,16436.0,44.9709,45.0372,44.8714,44.9958,16436.0
2017-03-20 12:30:00,54.25,54.32,54.18,54.2,12807.0,44.9792,45.0372,44.9211,44.9377,12807.0
2017-03-20 13:00:00,54.22,54.25,54.11,54.22,12147.0,44.9543,44.9792,44.8631,44.9543,12147.0
2017-03-20 13:30:00,54.23,54.27,53.98,54.09,125081.0,44.9626,44.9958,44.7553,44.8465,125081.0
2017-03-20 14:00:00,54.12,54.2,54.08,54.12,27379.0,44.8714,44.9377,44.8382,44.8714,27379.0
2017-03-20 14:30:00,54.12,54.12,53.9,54.02,25500.0,44.8714,44.8714,44.689,44.7885,25500.0
2017-03-20 15:00:00,54.0,54.17,53.96,54.1,54281.0,44.7719,44.9129,44.7387,44.8548,54281.0
2017-03-20 15:30:00,54.1,54.18,53.73,53.73,132269.0,44.8548,44.9211,44.548,44.548,132269.0
2017-03-21 09:30:00,54.09,54.46,53.28,53.3,49332.0,44.8465,45.1533,44.1749,44.1915,49332.0
2017-03-21 10:00:00,53.35,53.36,52.87,52.88,66066.0,44.233,44.2413,43.835,43.8433,66066.0
2017-03-21 10:30:00,52.86,52.93,52.24,52.35,49092.0,43.8267,43.8848,43.3127,43.4039,49092.0
2017-03-21 11:00:00,52.31,52.38,50.85,51.29,136663.0,43.3707,43.4288,42.1602,42.525,136663.0
2017-03-21 11:30:00,51.27,51.42,51.05,51.36,35301.0,42.5084,42.6328,42.326,42.5831,35301.0
2017-03-21 12:00:00,51.41,51.46,51.04,51.07,115723.0,42.6245,42.666,42.3177,42.3426,115723.0
2017-03-21 12:30:00,51.09,51.17,50.74,50.9,71354.0,42.3592,42.4255,42.069,42.2017,71354.0
2017-03-21 13:00:00,50.91,50.96,50.6,50.78,33559.0,42.21,42.2514,41.9529,42.1022,33559.0
2017-03-21 13:30:00,50.78,50.89,50.55,50.63,22600.0,42.1022,42.1934,41.9115,41.9778,22600.0
2017-03-21 14:00:00,50.63,50.73,50.48,50.51,46217.0,41.9778,42.0607,41.8534,41.8783,46217.0
2017-03-21 14:30:00,50.51,50.64,50.3,50.41,93525.0,41.8783,41.9861,41.7042,41.7954,93525.0
2017-03-21 15:00:00,50.4,50.73,50.38,50.42,104081.0,41.7871,42.0607,41.7705,41.8037,104081.0
2017-03-21 15:30:00,50.41,50.52,50.12,50.19,376879.0,41.7954,41.8866,41.555,41.613,376879.0
2017-03-22 09:30:00,49.99,50.17,49.1,49.58,125677.0,41.4472,41.5964,40.7093,41.1072,125677.0
2017-03-22 10:00:00,49.66,50.25,49.45,50.13,96417.0,41.1736,41.6627,40.9995,41.5633,96417.0
2017-03-22 10:30:00,50.16,50.88,50.08,50.65,137658.0,41.5881,42.1851,41.5218,41.9944,137658.0
2017-03-22 11:00:00,50.65,50.66,50.19,50.25,43581.0,41.9944,42.0027,41.613,41.6627,43581.0
2017-03-22 11:30:00,50.2,50.3,50.07,50.22,86823.0,41.6213,41.7042,41.5135,41.6379,86823.0
2017-03-22 12:00:00,50.19,50.19,49.66,49.67,37920.0,41.613,41.613,41.1736,41.1819,37920.0
2017-03-22 12:30:00,49.63,49.78,49.51,49.72,37713.0,41.1487,41.2731,41.0492,41.2233,37713.0
2017-03-22 13:00:00,49.6,49.77,49.48,49.73,81394.0,41.1238,41.2648,41.0243,41.2316,81394.0
2017-03-22 13:30:00,49.78,49.88,49.67,49.74,28739.0,41.2731,41.356,41.1819,41.2399,28739.0
2017-03-22 14:00:00,49.74,49.89,49.7,49.72,76519.0,41.2399,41.3643,41.2067,41.2233,76519.0
2017-03-22 14:30:00,49.73,50.12,49.72,50.12,92316.0,41.2316,41.555,41.2233,41.555,92316.0
2017-03-22 15:00:00,50.1,50.19,49.94,50.0,77444.0,41.5384,41.613,41.4057,41.4555,77444.0
2017-03-22 15:30:00,49.96,50.04,49.86,49.92,200022.0,41.4223,41.4886,41.3394,41.3891,200022.0
2017-03-23 09:30:00,49.91,50.44,49.51,50.4,73103.0,41.3808,41.8203,41.0492,41.7871,73103.0
2017-03-23 10:00:00,50.4,50.69,50.37,50.67,59314.0,41.7871,42.0276,41.7622,42.011,59314.0
2017-03-23 10:30:00,50.65,50.97,50.6,50.76,60939.0,41.9944,42.2597,41.9529,42.0856,60939.0
2017-03-23 11:00:00,50.76,51.0,50.7,50.76,43745.0,42.0856,42.2846,42.0358,42.0856,43745.0
2017-03-23 11:30:00,50.76,50.86,50.59,50.62,34052.0,42.0856,42.1685,41.9446,41.9695,34052.0
2017-03-23 12:00:00,50.65,50.82,50.54,50.69,42045.0,41.9944,42.1353,41.9032,42.0276,42045.0
2017-03-23 12:30:00,50.69,51.0,50.64,50.95,27738.0,42.0276,42.2846,41.9861,42.2431,27738.0
2017-03-23 13:00:00,50.95,50.95,50.49,50.5,29479.0,42.2431,42.2431,41.8617,41.87,29479.0
2017-03-23 13:30:00,50.52,50.85,50.52,50.71,30947.0,41.8866,42.1602,41.8866,42.0441,30947.0
2017-03-23 14:00:00,50.71,50.95,50.64,50.93,42978.0,42.0441,42.2431,41.9861,42.2265,42978.0
2017-03-23 14:30:00,50.94,50.97,50.83,50.83,44396.0,42.2348,42.2597,42.1436,42.1436,44396.0
2017-03-23 15:00:00,50.83,50.84,50.44,50.46,50236.0,42.1436,42.1519,41.8203,41.8369,50236.0
2017-03-23 15:30:00,50.44,50.58,50.28,50.47,156418.0,41.8203,41.9364,41.6876,41.8452,156418.0
2017-03-24 09:30:00,50.82,51.13,50.34,50.47,28093.0,42.1353,42.3924,41.7374,41.8452,28093.0
2017-03-24 10:00:00,50.48,50.89,50.39,50.8,32394.0,41.8534,42.1934,41.7788,42.1188,32394.0
2017-03-24 10:30:00,50.81,50.92,50.66,50.81,39677.0,42.127,42.2183,42.0027,42.127,39677.0
2017-03-24 11:00:00,50.83,51.03,50.78,50.81,35099.0,42.1436,42.3095,42.1022,42.127,35099.0
2017-03-24 11:30:00,50.77,50.99,50.77,50.91,12536.0,42.0939,42.2763,42.0939,42.21,12536.0
2017-03-24 12:00:00,50.91,50.96,50.48,50.56,23944.0,42.21,42.2514,41.8534,41.9198,23944.0
2017-03-24 12:30:00,50.54,50.69,50.48,50.61,22638.0,41.9032,42.0276,41.8534,41.9612,22638.0
2017-03-24 13:00:00,50.64,50.69,50.55,50.61,32964.0,41.9861,42.0276,41.9115,41.9612,32964.0
2017-03-24 13:30:00,50.64,50.66,50.3,50.34,28774.0,41.9861,42.0027,41.7042,41.7374,28774.0
2017-03-24 14:00:00,50.36,50.47,50.31,50.31,23592.0,41.7539,41.8452,41.7125,41.7125,23592.0
2017-03-24 14:30:00,50.32,50.49,50.12,50.12,23001.0,41.7208,41.8617,41.555,41.555,23001.0
2017-03-24 15:00:00,50.1,50.2,49.92,50.14,47808.0,41.5384,41.6213,41.3891,41.5715,47808.0
2017-03-24 15:30:00,50.14,50.68,50.08,50.49,192374.0,41.5715,42.0193,41.5218,41.8617,192374.0
2017-03-27 09:30:00,49.23,49.3,48.07,48.53,172821.0,40.8171,40.8751,39.8553,40.2367,172821.0
2017-03-27 10:00:00,48.49,49.13,48.4,49.13,68664.0,40.2035,40.7341,40.1289,40.7341,68664.0
2017-03-27 10:30:00,49.11,49.53,49.09,49.52,29194.0,40.7176,41.0658,40.701,41.0575,29194.0
2017-03-27 11:00:00,49.48,49.52,49.13,49.52,66107.0,41.0243,41.0575,40.7341,41.0575,66107.0
2017-03-27 11:30:00,49.52,49.77,49.5,49.55,20039.0,41.0575,41.2648,41.0409,41.0824,20039.0
2017-03-27 12:00:00,49.51,49.74,49.45,49.62,19750.0,41.0492,41.2399,40.9995,41.1404,19750.0
2017-03-27 12:30:00,49.6,49.81,49.51,49.79,15314.0,41.1238,41.2979,41.0492,41.2814,15314.0
2017-03-27 13:00:00,49.81,50.04,49.81,49.96,16258.0,41.2979,41.4886,41.2979,41.4223,16258.0
2017-03-27 13:30:00,49.94,50.0,49.75,49.85,21043.0,41.4057,41.4555,41.2482,41.3311,21043.0
2017-03-27 14:00:00,49.83,49.97,49.71,49.86,27349.0,41.3145,41.4306,41.215,41.3394,27349.0
2017-03-27 14:30:00,49.88,50.01,49.79,49.79,22082.0,41.356,41.4638,41.2814,41.2814,22082.0
2017-03-27 15:00:00,49.84,50.21,49.83,50.09,30499.0,41.3228,41.6296,41.3145,41.5301,30499.0
2017-03-27 15:30:00,50.08,50.3,50.05,50.16,78888.0,41.5218,41.7042,41.4969,41.5881,78888.0
2017-03-28 09:30:00,49.79,50.26,49.55,49.99,31364.0,41.2814,41.671,41.0824,41.4472,31364.0
2017-03-28 10:00:00,50.0,50.33,50.0,50.11,24038.0,41.4555,41.7291,41.4555,41.5467,24038.0
2017-03-28 10:30:00,50.08,50.4,49.97,50.37,64298.0,41.5218,41.7871,41.4306,41.7622,64298.0
2017-03-28 11:00:00,50.4,50.77,50.4,50.57,52536.0,41.7871,42.0939,41.7871,41.9281,52536.0
2017-03-28 11:30:00,50.53,50.65,50.48,50.49,15213.0,41.8949,41.9944,41.8534,41.8617,15213.0
2017-03-28 12:00:00,50.46,50.53,50.38,50.53,12749.0,41.8369,41.8949,41.7705,41.8949,12749.0
2017-03-28 12:30:00,50.53,50.53,50.36,50.52,23294.0,41.8949,41.8949,41.7539,41.8866,23294.0
2017-03-28 13:00:00,50.57,50.79,50.57,50.67,17113.0,41.9281,42.1105,41.9281,42.011,17113.0
2017-03-28 13:30:00,50.68,51.0,50.68,51.0,53879.0,42.0193,42.2846,42.0193,42.2846,53879.0
2017-03-28 14:00:00,50.99,51.31,50.92,51.16,44579.0,42.2763,42.5416,42.2183,42.4172,44579.0
2017-03-28 14:30:00,51.15,51.31,51.06,51.24,41140.0,42.4089,42.5416,42.3343,42.4836,41140.0
2017-03-28 15:00:00,51.24,51.27,50.98,51.1,80329.0,42.4836,42.5084,42.268,42.3675,80329.0
2017-03-28 15:30:00,51.08,51.18,50.99,50.99,117301.0,42.3509,42.4338,42.2763,42.2763,117301.0
2017-03-29 09:30:00,50.89,50.93,50.4,50.7,9315.0,42.1934,42.2265,41.7871,42.0358,9315.0
2017-03-29 10:00:00,50.66,50.66,50.3,50.35,19933.0,42.0027,42.0027,41.7042,41.7457,19933.0
2017-03-29 10:30:00,50.4,51.13,50.4,50.93,15208.0,41.7871,42.3924,41.7871,42.2265,15208.0
2017-03-29 11:00:00,50.9,50.96,50.73,50.82,29256.0,42.2017,42.2514,42.0607,42.1353,29256.0
2017-03-29 11:30:00,50.8,50.88,50.68,50.78,19050.0,42.1188,42.1851,42.0193,42.1022,19050.0
2017-03-29 12:00:00,50.77,50.84,50.61,50.79,34357.0,42.0939,42.1519,41.9612,42.1105,34357.0
2017-03-29 12:30:00,50.79,50.8,50.49,50.57,85146.0,42.1105,42.1188,41.8617,41.9281,85146.0
2017-03-29 13:00:00,50.57,50.73,50.57,50.7,22172.0,41.9281,42.0607,41.9281,42.0358,22172.0
2017-03-29 13:30:00,50.7,50.79,50.68,50.75,35880.0,42.0358,42.1105,42.0193,42.0773,35880.0
2017-03-29 14:00:00,50.75,50.83,50.68,50.8,30498.0,42.0773,42.1436,42.0193,42.1188,30498.0
2017-03-29 14:30:00,50.77,50.84,50.63,50.81,24591.0,42.0939,42.1519,41.9778,42.127,24591.0
2017-03-29 15:00:00,50.8,50.87,50.74,50.81,59482.0,42.1188,42.1768,42.069,42.127,59482.0
2017-03-29 15:30:00,50.8,50.83,50.72,50.76,186100.0,42.1188,42.1436,42.0524,42.0856,186100.0
2017-03-30 09:30:00,50.9,51.84,50.85,51.76,65801.0,42.2017,42.981,42.1602,42.9147,65801.0
2017-03-30 10:00:00,51.72,52.02,51.64,51.82,83705.0,42.8815,43.1303,42.8152,42.9644,83705.0
2017-03-30 10:30:00,51.83,52.19,51.82,52.16,43501.0,42.9727,43.2712,42.9644,43.2463,43501.0
2017-03-30 11:00:00,52.19,52.31,51.98,52.24,43417.0,43.2712,43.3707,43.0971,43.3127,43417.0
2017-03-30 11:30:00,52.26,52.32,52.05,52.15,49906.0,43.3293,43.379,43.1551,43.2381,49906.0
2017-03-30 12:00:00,52.14,52.27,52.07,52.26,21920.0,43.2298,43.3375,43.1717,43.3293,21920.0
2017-03-30 12:30:00,52.24,52.27,52.0,52.0,22837.0,43.3127,43.3375,43.1137,43.1137,22837.0
2017-03-30 13:00:00,52.01,52.23,51.99,52.14,23166.0,43.122,43.3044,43.1054,43.2298,23166.0
2017-03-30 13:30:00,52.12,52.4,52.05,52.37,49700.0,43.2132,43.4453,43.1551,43.4205,49700.0
2017-03-30 14:00:00,52.36,52.55,52.36,52.53,48426.0,43.4122,43.5697,43.4122,43.5531,48426.0
2017-03-30 14:30:00,52.52,52.65,52.48,52.54,35563.0,43.5448,43.6526,43.5117,43.5614,35563.0
2017-03-30 15:00:00,52.55,52.64,52.44,52.55,35885.0,43.5697,43.6443,43.4785,43.5697,35885.0
2017-03-30 15:30:00,52.54,52.56,52.42,52.45,128957.0,43.5614,43.578,43.4619,43.4868,128957.0
2017-03-31 09:30:00,52.43,52.43,51.18,52.06,21237.0,43.4702,43.4702,42.4338,43.1634,21237.0
2017-03-31 10:00:00,52.04,52.37,52.03,52.3,32506.0,43.1469,43.4205,43.1386,43.3624,32506.0
2017-03-31 10:30:00,52.34,52.56,52.33,52.36,28704.0,43.3956,43.578,43.3873,43.4122,28704.0
2017-03-31 11:00:00,52.32,52.36,52.09,52.24,26700.0,43.379,43.4122,43.1883,43.3127,26700.0
2017-03-31 11:30:00,52.2,52.43,52.05,52.05,30465.0,43.2795,43.4702,43.1551,43.1551,30465.0
2017-03-31 12:00:00,52.06,52.15,52.0,52.08,21644.0,43.1634,43.2381,43.1137,43.18,21644.0
2017-03-31 12:30:00,52.06,52.11,51.92,52.07,17150.0,43.1634,43.2049,43.0474,43.1717,17150.0
2017-03-31 13:00:00,52.14,52.26,52.05,52.25,15920.0,43.2298,43.3293,43.1551,43.321,15920.0
2017-03-31 13:30:00,52.24,52.26,51.98,51.98,20057.0,43.3127,43.3293,43.0971,43.0971,20057.0
2017-03-31 14:00:00,52.0,52.01,51.72,51.86,46926.0,43.1137,43.122,42.8815,42.9976,46926.0
2017-03-31 14:30:00,51.89,52.02,51.84,51.84,26619.0,43.0225,43.1303,42.981,42.981,26619.0
2017-03-31 15:00:00,51.84,52.03,51.84,51.94,51780.0,42.981,43.1386,42.981,43.0639,51780.0
2017-03-31 15:30:00,51.93,52.05,51.6,51.6,186606.0,43.0557,43.1551,42.782,42.782,186606.0
2017-04-03 09:30:00,51.64,52.93,51.35,51.35,25701.0,42.8152,43.8848,42.5748,42.5748,25701.0
2017-04-03 10:00:00,51.4,51.51,50.87,51.48,22784.0,42.6162,42.7074,42.1768,42.6826,22784.0
2017-04-03 10:30:00,51.5,51.5,50.83,50.83,27040.0,42.6991,42.6991,42.1436,42.1436,27040.0
2017-04-03 11:00:00,50.84,50.92,50.55,50.86,45927.0,42.1519,42.2183,41.9115,42.1685,45927.0
2017-04-03 11:30:00,50.85,50.88,50.62,50.66,37922.0,42.1602,42.1851,41.9695,42.0027,37922.0
2017-04-03 12:00:00,50.64,51.06,50.55,51.03,27269.0,41.9861,42.3343,41.9115,42.3095,27269.0
2017-04-03 12:30:00,51.03,51.24,51.0,51.12,27013.0,42.3095,42.4836,42.2846,42.3841,27013.0
2017-04-03 13:00:00,51.13,51.47,51.09,51.34,22011.0,42.3924,42.6743,42.3592,42.5665,22011.0
2017-04-03 13:30:00,51.34,51.34,51.04,51.25,45171.0,42.5665,42.5665,42.3177,42.4919,45171.0
2017-04-03 14:00:00,51.23,51.32,51.16,51.3,24382.0,42.4753,42.5499,42.4172,42.5333,24382.0
2017-04-03 14:30:00,51.29,51.45,51.23,51.23,28217.0,42.525,42.6577,42.4753,42.4753,28217.0
2017-04-03 15:00:00,51.24,51.31,51.13,51.31,29904.0,42.4836,42.5416,42.3924,42.5416,29904.0
2017-04-03 15:30:00,51.31,51.53,51.26,51.48,118085.0,42.5416,42.724,42.5001,42.6826,118085.0
2017-04-04 09:30:00,50.97,51.65,50.97,51.35,18125.0,42.2597,42.8235,42.2597,42.5748,18125.0
2017-04-04 10:00:00,51.4,51.51,51.06,51.51,21788.0,42.6162,42.7074,42.3343,42.7074,21788.0
2017-04-04 10:30:00,51.53,51.71,51.3,51.35,20786.0,42.724,42.8732,42.5333,42.5748,20786.0
2017-04-04 11:00:00,51.36,51.7,51.33,51.58,14808.0,42.5831,42.865,42.5582,42.7655,14808.0
2017-04-04 11:30:00,51.55,51.65,51.44,51.6,12488.0,42.7406,42.8235,42.6494,42.782,12488.0
2017-04-04 12:00:00,51.51,51.64,51.47,51.57,17191.0,42.7074,42.8152,42.6743,42.7572,17191.0
2017-04-04 12:30:00,51.57,51.59,51.25,51.32,37986.0,42.7572,42.7738,42.4919,42.5499,37986.0
2017-04-04 13:00:00,51.3,51.46,51.2,51.36,14394.0,42.5333,42.666,42.4504,42.5831,14394.0
2017-04-04 13:30:00,51.34,51.41,51.22,51.31,41878.0,42.5665,42.6245,42.467,42.5416,41878.0
2017-04-04 14:00:00,51.3,51.46,51.28,51.43,25041.0,42.5333,42.666,42.5167,42.6411,25041.0
2017-04-04 14:30:00,51.43,51.46,51.26,51.26,24936.0,42.6411,42.666,42.5001,42.5001,24936.0
2017-04-04 15:00:00,51.29,51.35,51.05,51.16,31651.0,42.525,42.5748,42.326,42.4172,31651.0
2017-04-04 15:30:00,51.16,51.43,51.16,51.4,105418.0,42.4172,42.6411,42.4172,42.6162,105418.0
2017-04-05 09:30:00,52.14,52.57,51.92,52.48,55433.0,43.2298,43.5863,43.0474,43.5117,55433.0
2017-04-05 10:00:00,52.39,52.54,51.83,51.93,61897.0,43.437,43.5614,42.9727,43.0557,61897.0
2017-04-05 10:30:00,51.92,51.92,51.52,51.88,19112.0,43.0474,43.0474,42.7157,43.0142,19112.0
2017-04-05 11:00:00,51.86,51.9,50.95,51.0,47420.0,42.9976,43.0308,42.2431,42.2846,47420.0
2017-04-05 11:30:00,51.0,51.64,50.98,51.5,35040.0,42.2846,42.8152,42.268,42.6991,35040.0
2017-04-05 12:00:00,51.51,51.73,51.46,51.66,28934.0,42.7074,42.8898,42.666,42.8318,28934.0
2017-04-05 12:30:00,51.63,51.86,51.62,51.83,27343.0,42.8069,42.9976,42.7986,42.9727,27343.0
2017-04-05 13:00:00,51.83,52.03,51.73,51.83,32127.0,42.9727,43.1386,42.8898,42.9727,32127.0
2017-04-05 13:30:00,51.8,51.85,51.65,51.8,34906.0,42.9479,42.9893,42.8235,42.9479,34906.0
2017-04-05 14:00:00,51.8,52.05,51.7,51.82,50427.0,42.9479,43.1551,42.865,42.9644,50427.0
2017-04-05 14:30:00,51.81,51.83,51.21,51.22,35270.0,42.9562,42.9727,42.4587,42.467,35270.0
2017-04-05 15:00:00,51.24,51.31,50.63,50.73,52401.0,42.4836,42.5416,41.9778,42.0607,52401.0
2017-04-05 15:30:00,50.74,50.88,50.57,50.67,154813.0,42.069,42.1851,41.9281,42.011,154813.0
2017-04-06 09:30:00,50.77,51.08,50.21,50.62,36703.0,42.0939,42.3509,41.6296,41.9695,36703.0
2017-04-06 10:00:00,50.62,51.12,50.53,51.05,33757.0,41.9695,42.3841,41.8949,42.326,33757.0
2017-04-06 10:30:00,51.09,51.28,50.95,51.09,22263.0,42.3592,42.5167,42.2431,42.3592,22263.0
2017-04-06 11:00:00,51.12,51.8,51.12,51.68,46749.0,42.3841,42.9479,42.3841,42.8484,46749.0
2017-04-06 11:30:00,51.69,51.7,51.33,51.33,27109.0,42.8567,42.865,42.5582,42.5582,27109.0
2017-04-06 12:00:00,51.37,51.51,51.28,51.33,20204.0,42.5913,42.7074,42.5167,42.5582,20204.0
2017-04-06 12:30:00,51.36,51.38,51.08,51.29,14026.0,42.5831,42.5996,42.3509,42.525,14026.0
2017-04-06 13:00:00,51.28,51.77,51.28,51.66,16270.0,42.5167,42.923,42.5167,42.8318,16270.0
2017-04-06 13:30:00,51.69,51.72,51.5,51.6,25430.0,42.8567,42.8815,42.6991,42.782,25430.0
2017-04-06 14:00:00,51.61,51.62,51.26,51.29,15072.0,42.7903,42.7986,42.5001,42.525,15072.0
2017-04-06 14:30:00,51.3,51.45,51.11,51.14,16020.0,42.5333,42.6577,42.3758,42.4007,16020.0
2017-04-06 15:00:00,51.18,51.47,50.9,51.41,239989.0,42.4338,42.6743,42.2017,42.6245,239989.0
2017-04-06 15:30:00,51.39,51.57,51.21,51.5,89226.0,42.6079,42.7572,42.4587,42.6991,89226.0
2017-04-07 09:30:00,51.05,51.42,50.79,50.99,35533.0,42.326,42.6328,42.1105,42.2763,35533.0
2017-04-07 10:00:00,50.94,51.45,50.86,51.35,35427.0,42.2348,42.6577,42.1685,42.5748,35427.0
2017-04-07 10:30:00,51.29,51.59,51.09,51.15,26068.0,42.525,42.7738,42.3592,42.4089,26068.0
2017-04-07 11:00:00,51.18,51.35,51.01,51.27,28604.0,42.4338,42.5748,42.2929,42.5084,28604.0
2017-04-07 11:30:00,51.16,51.3,51.02,51.18,22798.0,42.4172,42.5333,42.3012,42.4338,22798.0
2017-04-07 12:00:00,51.17,51.39,51.17,51.37,42884.0,42.4255,42.6079,42.4255,42.5913,42884.0
2017-04-07 12:30:00,51.37,51.73,51.37,51.73,33607.0,42.5913,42.8898,42.5913,42.8898,33607.0
2017-04-07 13:00:00,51.75,51.86,51.6,51.69,33803.0,42.9064,42.9976,42.782,42.8567,33803.0
2017-04-07 13:30:00,51.76,51.84,51.63,51.72,28353.0,42.9147,42.981,42.8069,42.8815,28353.0
2017-04-07 14:00:00,51.73,51.85,51.67,51.69,20195.0,42.8898,42.9893,42.8401,42.8567,20195.0
2017-04-07 14:30:00,51.7,51.71,51.39,51.39,38707.0,42.865,42.8732,42.6079,42.6079,38707.0
2017-04-07 15:00:00,51.39,51.68,51.39,51.55,40082.0,42.6079,42.8484,42.6079,42.7406,40082.0
2017-04-07 15:30:00,51.55,51.73,51.41,51.66,124645.0,42.7406,42.8898,42.6245,42.8318,124645.0
2017-04-10 09:30:00,51.58,52.16,51.38,51.96,59794.0,42.7655,43.2463,42.5996,43.0805,59794.0
2017-04-10 10:00:00,51.98,52.06,51.66,51.76,27906.0,43.0971,43.1634,42.8318,42.9147,27906.0
2017-04-10 10:30:00,51.74,51.83,51.25,51.25,25932.0,42.8981,42.9727,42.4919,42.4919,25932.0
2017-04-10 11:00:00,51.2,51.47,51.16,51.35,42543.0,42.4504,42.6743,42.4172,42.5748,42543.0
2017-04-10 11:30:00,51.3,51.3,50.81,51.02,26847.0,42.5333,42.5333,42.127,42.3012,26847.0
2017-04-10 12:00:00,51.08,51.12,50.75,50.88,18302.0,42.3509,42.3841,42.0773,42.1851,18302.0
2017-04-10 12:30:00,50.87,51.32,50.82,51.23,17729.0,42.1768,42.5499,42.1353,42.4753,17729.0
2017-04-10 13:00:00,51.19,51.26,51.16,51.21,17391.0,42.4421,42.5001,42.4172,42.4587,17391.0
2017-04-10 13:30:00,51.21,51.38,51.18,51.32,27101.0,42.4587,42.5996,42.4338,42.5499,27101.0
2017-04-10 14:00:00,51.32,51.32,51.11,51.12,25316.0,42.5499,42.5499,42.3758,42.3841,25316.0
2017-04-10 14:30:00,51.09,51.28,51.07,51.24,28559.0,42.3592,42.5167,42.3426,42.4836,28559.0
2017-04-10 15:00:00,51.24,51.41,51.16,51.2,45341.0,42.4836,42.6245,42.4172,42.4504,45341.0
2017-04-10 15:30:00,51.2,51.23,51.08,51.18,102800.0,42.4504,42.4753,42.3509,42.4338,102800.0
2017-04-11 09:30:00,50.84,51.04,50.58,50.92,36068.0,42.1519,42.3177,41.9364,42.2183,36068.0
2017-04-11 10:00:00,50.94,51.24,50.86,50.92,44132.0,42.2348,42.4836,42.1685,42.2183,44132.0
2017-04-11 10:30:00,50.93,50.94,50.5,50.67,25860.0,42.2265,42.2348,41.87,42.011,25860.0
2017-04-11 11:00:00,50.61,50.78,50.37,50.71,46899.0,41.9612,42.1022,41.7622,42.0441,46899.0
2017-04-11 11:30:00,50.73,50.99,50.69,50.9,47858.0,42.0607,42.2763,42.0276,42.2017,47858.0
2017-04-11 12:00:00,50.88,50.91,50.7,50.84,34162.0,42.1851,42.21,42.0358,42.1519,34162.0
2017-04-11 12:30:00,50.88,50.9,50.71,50.78,47482.0,42.1851,42.2017,42.0441,42.1022,47482.0
2017-04-11 13:00:00,50.8,51.01,50.8,50.92,74519.0,42.1188,42.2929,42.1188,42.2183,74519.0
2017-04-11 13:30:00,50.89,50.9,50.66,50.76,35808.0,42.1934,42.2017,42.0027,42.0856,35808.0
2017-04-11 14:00:00,50.76,50.92,50.68,50.92,51545.0,42.0856,42.2183,42.0193,42.2183,51545.0
2017-04-11 14:30:00,50.93,51.28,50.92,51.21,51385.0,42.2265,42.5167,42.2183,42.4587,51385.0
2017-04-11 15:00:00,51.22,51.31,51.15,51.25,55955.0,42.467,42.5416,42.4089,42.4919,55955.0
2017-04-11 15:30:00,51.24,51.42,51.15,51.37,155323.0,42.4836,42.6328,42.4089,42.5913,155323.0
2017-04-12 09:30:00,51.42,51.63,51.06,51.55,35075.0,42.6328,42.8069,42.3343,42.7406,35075.0
2017-04-12 10:00:00,51.52,51.6,51.2,51.3,46630.0,42.7157,42.782,42.4504,42.5333,46630.0
2017-04-12 10:30:00,51.29,51.38,50.73,51.02,58155.0,42.525,42.5996,42.0607,42.3012,58155.0
2017-04-12 11:00:00,50.99,51.17,50.8,51.02,165092.0,42.2763,42.4255,42.1188,42.3012,165092.0
2017-04-12 11:30:00,51.02,51.02,50.6,50.73,50623.0,42.3012,42.3012,41.9529,42.0607,50623.0
2017-04-12 12:00:00,50.76,50.94,50.67,50.8,29182.0,42.0856,42.2348,42.011,42.1188,29182.0
2017-04-12 12:30:00,50.81,50.82,50.6,50.68,17321.0,42.127,42.1353,41.9529,42.0193,17321.0
2017-04-12 13:00:00,50.68,50.89,50.59,50.87,35017.0,42.0193,42.1934,41.9446,42.1768,35017.0
2017-04-12 13:30:00,50.89,51.16,50.77,51.15,25335.0,42.1934,42.4172,42.0939,42.4089,25335.0
2017-04-12 14:00:00,51.17,51.21,51.08,51.21,22099.0,42.4255,42.4587,42.3509,42.4587,22099.0
2017-04-12 14:30:00,51.19,51.28,50.99,51.15,38963.0,42.4421,42.5167,42.2763,42.4089,38963.0
2017-04-12 15:00:00,51.14,51.17,50.75,50.89,106986.0,42.4007,42.4255,42.0773,42.1934,106986.0
2017-04-12 15:30:00,50.91,51.08,50.89,50.93,257440.0,42.21,42.3509,42.1934,42.2265,257440.0
2017-04-13 09:30:00,50.58,50.73,49.84,50.52,87524.0,41.9364,42.0607,41.3228,41.8866,87524.0
2017-04-13 10:00:00,50.63,50.94,50.6,50.71,78182.0,41.9778,42.2348,41.9529,42.0441,78182.0
2017-04-13 10:30:00,50.71,50.97,50.68,50.79,34760.0,42.0441,42.2597,42.0193,42.1105,34760.0
2017-04-13 11:00:00,50.77,50.84,50.47,50.67,23747.0,42.0939,42.1519,41.8452,42.011,23747.0
2017-04-13 11:30:00,50.65,50.74,50.53,50.68,59437.0,41.9944,42.069,41.8949,42.0193,59437.0
2017-04-13 12:00:00,50.66,50.68,50.26,50.32,44833.0,42.0027,42.0193,41.671,41.7208,44833.0
2017-04-13 12:30:00,50.33,50.4,49.95,49.95,114004.0,41.7291,41.7871,41.414,41.414,114004.0
2017-04-13 13:00:00,49.95,49.98,49.73,49.97,48181.0,41.414,41.4389,41.2316,41.4306,48181.0
2017-04-13 13:30:00,49.97,50.02,49.62,49.73,91694.0,41.4306,41.4721,41.1404,41.2316,91694.0
2017-04-13 14:00:00,49.74,50.05,49.72,49.99,140248.0,41.2399,41.4969,41.2233,41.4472,140248.0
2017-04-13 14:30:00,49.99,50.08,49.81,49.97,57260.0,41.4472,41.5218,41.2979,41.4306,57260.0
2017-04-13 15:00:00,49.95,50.0,49.59,49.61,86248.0,41.414,41.4555,41.1155,41.1321,86248.0
2017-04-13 15:30:00,49.6,49.66,49.42,49.43,246178.0,41.1238,41.1736,40.9746,40.9829,246178.0
2017-04-17 09:30:00,49.57,49.96,48.76,49.41,87855.0,41.099,41.4223,40.4274,40.9663,87855.0
2017-04-17 10:00:00,49.41,49.56,49.25,49.3,78307.0,40.9663,41.0907,40.8336,40.8751,78307.0
2017-04-17 10:30:00,49.31,49.64,49.26,49.59,76378.0,40.8834,41.157,40.8419,41.1155,76378.0
2017-04-17 11:00:00,49.63,50.0,49.59,49.95,58689.0,41.1487,41.4555,41.1155,41.414,58689.0
2017-04-17 11:30:00,49.95,50.1,49.77,49.77,29262.0,41.414,41.5384,41.2648,41.2648,29262.0
2017-04-17 12:00:00,49.76,50.13,49.75,50.07,23148.0,41.2565,41.5633,41.2482,41.5135,23148.0
2017-04-17 12:30:00,50.09,50.11,50.0,50.02,25571.0,41.5301,41.5467,41.4555,41.4721,25571.0
2017-04-17 13:00:00,50.04,50.09,49.88,49.92,61034.0,41.4886,41.5301,41.356,41.3891,61034.0
2017-04-17 13:30:00,49.96,50.05,49.93,50.0,26420.0,41.4223,41.4969,41.3974,41.4555,26420.0
2017-04-17 14:00:00,50.0,50.06,49.95,50.03,21910.0,41.4555,41.5052,41.414,41.4803,21910.0
2017-04-17 14:30:00,50.04,50.3,50.03,50.2,26180.0,41.4886,41.7042,41.4803,41.6213,26180.0
2017-04-17 15:00:00,50.21,50.54,50.12,50.49,41244.0,41.6296,41.9032,41.555,41.8617,41244.0
2017-04-17 15:30:00,50.5,50.69,50.45,50.65,128019.0,41.87,42.0276,41.8286,41.9944,128019.0
2017-04-18 09:30:00,50.29,50.73,49.89,50.56,44351.0,41.6959,42.0607,41.3643,41.9198,44351.0
2017-04-18 10:00:00,50.54,50.55,49.87,50.09,61468.0,41.9032,41.9115,41.3477,41.5301,61468.0
2017-04-18 10:30:00,50.04,50.27,49.9,50.0,46764.0,41.4886,41.6793,41.3726,41.4555,46764.0
2017-04-18 11:00:00,49.98,49.99,49.61,49.86,94778.0,41.4389,41.4472,41.1321,41.3394,94778.0
2017-04-18 11:30:00,49.89,49.93,49.48,49.5,49944.0,41.3643,41.3974,41.0243,41.0409,49944.0
2017-04-18 12:00:00,49.47,49.85,49.38,49.81,38740.0,41.016,41.3311,40.9414,41.2979,38740.0
2017-04-18 12:30:00,49.82,49.93,49.76,49.89,22577.0,41.3062,41.3974,41.2565,41.3643,22577.0
2017-04-18 13:00:00,49.87,50.11,49.77,50.05,30538.0,41.3477,41.5467,41.2648,41.4969,30538.0
2017-04-18 13:30:00,50.04,50.21,50.02,50.17,28277.0,41.4886,41.6296,41.4721,41.5964,28277.0
2017-04-18 14:00:00,50.17,50.37,50.17,50.34,28804.0,41.5964,41.7622,41.5964,41.7374,28804.0
2017-04-18 14:30:00,50.33,50.37,50.04,50.14,71915.0,41.7291,41.7622,41.4886,41.5715,71915.0
2017-04-18 15:00:00,50.15,50.28,50.0,50.2,50032.0,41.5798,41.6876,41.4555,41.6213,50032.0
2017-04-18 15:30:00,50.2,50.41,50.06,50.12,154332.0,41.6213,41.7954,41.5052,41.555,154332.0
2017-04-19 09:30:00,50.68,51.31,50.49,51.3,61927.0,42.0193,42.5416,41.8617,42.5333,61927.0
2017-04-19 10:00:00,51.22,51.36,50.9,51.11,51333.0,42.467,42.5831,42.2017,42.3758,51333.0
2017-04-19 10:30:00,51.12,51.21,50.93,51.04,57141.0,42.3841,42.4587,42.2265,42.3177,57141.0
2017-04-19 11:00:00,51.06,51.28,50.98,51.27,48804.0,42.3343,42.5167,42.268,42.5084,48804.0
2017-04-19 11:30:00,51.26,51.36,51.19,51.21,30197.0,42.5001,42.5831,42.4421,42.4587,30197.0
2017-04-19 12:00:00,51.22,51.28,51.01,51.11,27915.0,42.467,42.5167,42.2929,42.3758,27915.0
2017-04-19 12:30:00,51.11,51.16,50.98,51.14,53935.0,42.3758,42.4172,42.268,42.4007,53935.0
2017-04-19 13:00:00,51.12,51.14,50.86,51.04,20186.0,42.3841,42.4007,42.1685,42.3177,20186.0
2017-04-19 13:30:00,51.0,51.23,50.99,51.11,29938.0,42.2846,42.4753,42.2763,42.3758,29938.0
2017-04-19 14:00:00,51.11,51.24,51.03,51.16,45586.0,42.3758,42.4836,42.3095,42.4172,45586.0
2017-04-19 14:30:00,51.16,51.21,50.89,50.95,38267.0,42.4172,42.4587,42.1934,42.2431,38267.0
2017-04-19 15:00:00,50.93,51.06,50.83,50.83,91092.0,42.2265,42.3343,42.1436,42.1436,91092.0
2017-04-19 15:30:00,50.82,51.17,50.73,51.12,255980.0,42.1353,42.4255,42.0607,42.3841,255980.0
2017-04-20 09:30:00,52.49,54.16,52.41,53.2,290664.0,43.52,44.9046,43.4536,44.1086,290664.0
2017-04-20 10:00:00,53.18,53.52,52.98,53.4,181911.0,44.092,44.3739,43.9262,44.2744,181911.0
2017-04-20 10:30:00,53.41,53.51,53.09,53.5,191038.0,44.2827,44.3656,44.0174,44.3574,191038.0
2017-04-20 11:00:00,53.48,53.51,53.2,53.3,141724.0,44.3408,44.3656,44.1086,44.1915,141724.0
2017-04-20 11:30:00,53.3,53.38,53.2,53.26,110009.0,44.1915,44.2579,44.1086,44.1584,110009.0
2017-04-20 12:00:00,53.26,53.28,52.65,52.76,207726.0,44.1584,44.1749,43.6526,43.7438,207726.0
2017-04-20 12:30:00,52.78,53.24,52.78,53.12,105173.0,43.7604,44.1418,43.7604,44.0423,105173.0
2017-04-20 13:00:00,53.12,53.13,52.89,52.95,49585.0,44.0423,44.0506,43.8516,43.9013,49585.0
2017-04-20 13:30:00,52.93,53.2,52.92,53.19,71169.0,43.8848,44.1086,43.8765,44.1003,71169.0
2017-04-20 14:00:00,53.2,53.44,53.08,53.41,95727.0,44.1086,44.3076,44.0091,44.2827,95727.0
2017-04-20 14:30:00,53.41,53.46,53.28,53.32,96914.0,44.2827,44.3242,44.1749,44.2081,96914.0
2017-04-20 15:00:00,53.32,53.61,53.23,53.6,117559.0,44.2081,44.4486,44.1335,44.4403,117559.0
2017-04-20 15:30:00,53.6,53.74,53.45,53.46,278332.0,44.4403,44.5563,44.3159,44.3242,278332.0
2017-04-21 09:30:00,53.73,54.4,53.7,54.28,145730.0,44.548,45.1036,44.5232,45.0041,145730.0
2017-04-21 10:00:00,54.26,54.89,54.26,54.68,179232.0,44.9875,45.5098,44.9875,45.3357,179232.0
2017-04-21 10:30:00,54.67,54.67,54.3,54.49,215047.0,45.3274,45.3274,45.0206,45.1782,215047.0
2017-04-21 11:00:00,54.48,54.68,54.26,54.61,213571.0,45.1699,45.3357,44.9875,45.2777,213571.0
2017-04-21 11:30:00,54.61,54.73,54.56,54.62,187005.0,45.2777,45.3772,45.2362,45.286,187005.0
2017-04-21 12:00:00,54.59,54.62,54.17,54.19,69852.0,45.2611,45.286,44.9129,44.9294,69852.0
2017-04-21 12:30:00,54.19,54.35,54.18,54.25,65650.0,44.9294,45.0621,44.9211,44.9792,65650.0
2017-04-21 13:00:00,54.25,54.35,54.01,54.16,84151.0,44.9792,45.0621,44.7802,44.9046,84151.0
2017-04-21 13:30:00,54.17,54.37,54.0,54.37,127667.0,44.9129,45.0787,44.7719,45.0787,127667.0
2017-04-21 14:00:00,54.37,54.55,54.29,54.5,269804.0,45.0787,45.2279,45.0123,45.1865,269804.0
2017-04-21 14:30:00,54.51,54.51,54.12,54.35,104879.0,45.1948,45.1948,44.8714,45.0621,104879.0
2017-04-21 15:00:00,54.34,54.36,54.17,54.35,98419.0,45.0538,45.0704,44.9129,45.0621,98419.0
2017-04-21 15:30:00,54.34,54.47,54.08,54.09,232022.0,45.0538,45.1616,44.8382,44.8465,232022.0
2017-04-24 09:30:00,55.31,56.62,55.14,56.55,113948.0,45.858,46.9442,45.7171,46.8861,113948.0
2017-04-24 10:00:00,56.54,56.81,56.2,56.31,134108.0,46.8778,47.1017,46.5959,46.6871,134108.0
2017-04-24 10:30:00,56.28,56.35,56.1,56.25,77953.0,46.6623,46.7203,46.513,46.6374,77953.0
2017-04-24 11:00:00,56.25,56.47,56.17,56.21,74653.0,46.6374,46.8198,46.5711,46.6042,74653.0
2017-04-24 11:30:00,56.19,56.24,56.03,56.13,93377.0,46.5877,46.6291,46.455,46.5379,93377.0
2017-04-24 12:00:00,56.14,56.29,56.06,56.1,72688.0,46.5462,46.6706,46.4799,46.513,72688.0
2017-04-24 12:30:00,56.1,56.21,56.06,56.14,69100.0,46.513,46.6042,46.4799,46.5462,69100.0
2017-04-24 13:00:00,56.13,56.23,56.07,56.19,68683.0,46.5379,46.6208,46.4882,46.5877,68683.0
2017-04-24 13:30:00,56.18,56.19,56.01,56.02,85924.0,46.5794,46.5877,46.4384,46.4467,85924.0
2017-04-24 14:00:00,56.02,56.07,55.91,56.03,100065.0,46.4467,46.4882,46.3555,46.455,100065.0
2017-04-24 14:30:00,56.02,56.05,55.77,55.8,159276.0,46.4467,46.4716,46.2394,46.2643,159276.0
2017-04-24 15:00:00,55.81,56.06,55.78,56.04,97722.0,46.2726,46.4799,46.2477,46.4633,97722.0
2017-04-24 15:30:00,56.04,56.06,55.93,56.01,317025.0,46.4633,46.4799,46.3721,46.4384,317025.0
2017-04-25 09:30:00,56.51,56.9,56.36,56.79,74408.0,46.853,47.1763,46.7286,47.0851,74408.0
2017-04-25 10:00:00,56.72,56.93,56.56,56.6,129249.0,47.0271,47.2012,46.8944,46.9276,129249.0
2017-04-25 10:30:00,56.6,56.68,56.41,56.44,89303.0,46.9276,46.9939,46.7701,46.7949,89303.0
2017-04-25 11:00:00,56.44,56.67,56.4,56.51,82763.0,46.7949,46.9856,46.7618,46.853,82763.0
2017-04-25 11:30:00,56.5,56.58,56.43,56.52,92766.0,46.8447,46.911,46.7866,46.8613,92766.0
2017-04-25 12:00:00,56.5,56.58,56.37,56.45,60533.0,46.8447,46.911,46.7369,46.8032,60533.0
2017-04-25 12:30:00,56.42,56.5,56.37,56.38,97902.0,46.7784,46.8447,46.7369,46.7452,97902.0
2017-04-25 13:00:00,56.38,56.5,56.37,56.45,75347.0,46.7452,46.8447,46.7369,46.8032,75347.0
2017-04-25 13:30:00,56.47,56.54,56.39,56.53,71635.0,46.8198,46.8778,46.7535,46.8696,71635.0
2017-04-25 14:00:00,56.53,56.7,56.53,56.63,61675.0,46.8696,47.0105,46.8696,46.9525,61675.0
2017-04-25 14:30:00,56.63,56.71,56.49,56.52,82403.0,46.9525,47.0188,46.8364,46.8613,82403.0
2017-04-25 15:00:00,56.52,56.63,56.5,56.58,73630.0,46.8613,46.9525,46.8447,46.911,73630.0
2017-04-25 15:30:00,56.58,56.61,56.48,56.49,265045.0,46.911,46.9359,46.8281,46.8364,265045.0
2017-04-26 09:30:00,56.36,56.75,55.95,56.56,52891.0,46.7286,47.052,46.3887,46.8944,52891.0
2017-04-26 10:00:00,56.54,56.69,56.46,56.59,61650.0,46.8778,47.0022,46.8115,46.9193,61650.0
2017-04-26 10:30:00,56.61,56.68,56.5,56.61,89372.0,46.9359,46.9939,46.8447,46.9359,89372.0
2017-04-26 11:00:00,56.59,57.12,56.57,57.04,85177.0,46.9193,47.3587,46.9027,47.2924,85177.0
2017-04-26 11:30:00,56.99,57.08,56.6,56.88,136028.0,47.2509,47.3256,46.9276,47.1597,136028.0
2017-04-26 12:00:00,56.87,57.05,56.78,56.9,90083.0,47.1515,47.3007,47.0768,47.1763,90083.0
2017-04-26 12:30:00,56.89,57.11,56.88,57.07,87252.0,47.168,47.3504,47.1597,47.3173,87252.0
2017-04-26 13:00:00,57.07,57.24,57.04,57.08,53359.0,47.3173,47.4582,47.2924,47.3256,53359.0
2017-04-26 13:30:00,57.06,57.14,56.9,57.0,65268.0,47.309,47.3753,47.1763,47.2592,65268.0
2017-04-26 14:00:00,56.95,57.02,56.81,56.98,113003.0,47.2178,47.2758,47.1017,47.2427,113003.0
2017-04-26 14:30:00,56.96,57.16,56.96,57.0,80458.0,47.2261,47.3919,47.2261,47.2592,80458.0
2017-04-26 15:00:00,57.01,57.14,56.98,57.08,126435.0,47.2675,47.3753,47.2427,47.3256,126435.0
2017-04-26 15:30:00,57.09,57.09,56.73,56.75,462552.0,47.3339,47.3339,47.0354,47.052,462552.0
2017-04-27 09:30:00,56.75,56.75,55.97,56.43,101389.0,47.2205,47.2205,46.5715,46.9543,101389.0
2017-04-27 10:00:00,56.45,56.48,56.18,56.27,93307.0,46.9709,46.9959,46.7463,46.8211,93307.0
2017-04-27 10:30:00,56.28,56.42,56.0,56.14,119269.0,46.8295,46.946,46.5965,46.713,119269.0
2017-04-27 11:00:00,56.13,56.15,55.98,56.08,51753.0,46.7047,46.7213,46.5798,46.663,51753.0
2017-04-27 11:30:00,56.05,56.06,55.81,55.97,95408.0,46.6381,46.6464,46.4384,46.5715,95408.0
2017-04-27 12:00:00,55.97,56.24,55.93,56.03,100720.0,46.5715,46.7962,46.5382,46.6214,100720.0
2017-04-27 12:30:00,56.04,56.27,56.0,56.27,94582.0,46.6298,46.8211,46.5965,46.8211,94582.0
2017-04-27 13:00:00,56.26,56.27,56.07,56.13,40259.0,46.8128,46.8211,46.6547,46.7047,40259.0
2017-04-27 13:30:00,56.14,56.14,55.97,56.0,39341.0,46.713,46.713,46.5715,46.5965,39341.0
2017-04-27 14:00:00,55.99,56.16,55.93,56.15,64128.0,46.5882,46.7296,46.5382,46.7213,64128.0
2017-04-27 14:30:00,56.14,56.2,56.03,56.06,75656.0,46.713,46.7629,46.6214,46.6464,75656.0
2017-04-27 15:00:00,56.07,56.1,55.92,56.02,174048.0,46.6547,46.6797,46.5299,46.6131,174048.0
2017-04-27 15:30:00,56.01,56.06,55.81,55.82,229233.0,46.6048,46.6464,46.4384,46.4467,229233.0
2017-04-28 09:30:00,55.91,56.08,55.44,56.04,21317.0,46.5216,46.663,46.1305,46.6298,21317.0
2017-04-28 10:00:00,56.0,56.01,55.44,55.55,46099.0,46.5965,46.6048,46.1305,46.222,46099.0
2017-04-28 10:30:00,55.54,55.54,55.11,55.17,69539.0,46.2137,46.2137,45.8559,45.9059,69539.0
2017-04-28 11:00:00,55.18,55.24,54.85,55.02,57740.0,45.9142,45.9641,45.6396,45.781,57740.0
2017-04-28 11:30:00,55.01,55.09,54.81,54.85,42976.0,45.7727,45.8393,45.6063,45.6396,42976.0
2017-04-28 12:00:00,54.82,54.97,54.81,54.89,31487.0,45.6146,45.7394,45.6063,45.6729,31487.0
2017-04-28 12:30:00,54.89,54.93,54.77,54.91,22220.0,45.6729,45.7062,45.573,45.6895,22220.0
2017-04-28 13:00:00,54.9,54.95,54.85,54.94,24535.0,45.6812,45.7228,45.6396,45.7145,24535.0
2017-04-28 13:30:00,54.96,54.99,54.81,54.82,15388.0,45.7311,45.7561,45.6063,45.6146,15388.0
2017-04-28 14:00:00,54.8,54.87,54.56,54.57,36002.0,45.598,45.6562,45.3983,45.4066,36002.0
2017-04-28 14:30:00,54.57,54.63,54.41,54.45,52658.0,45.4066,45.4565,45.2735,45.3068,52658.0
2017-04-28 15:00:00,54.45,54.61,54.4,54.41,86140.0,45.3068,45.4399,45.2652,45.2735,86140.0
2017-04-28 15:30:00,54.4,54.43,54.23,54.27,243629.0,45.2652,45.2901,45.1237,45.157,243629.0
2017-05-01 09:30:00,54.69,55.32,54.55,54.66,127840.0,45.5065,46.0307,45.39,45.4815,127840.0
2017-05-01 10:00:00,54.61,54.8,54.31,54.64,81624.0,45.4399,45.598,45.1903,45.4649,81624.0
2017-05-01 10:30:00,54.67,54.98,54.64,54.78,21645.0,45.4898,45.7478,45.4649,45.5813,21645.0
2017-05-01 11:00:00,54.78,54.89,54.72,54.82,42532.0,45.5813,45.6729,45.5314,45.6146,42532.0
2017-05-01 11:30:00,54.83,55.03,54.72,54.89,50760.0,45.6229,45.7894,45.5314,45.6729,50760.0
2017-05-01 12:00:00,54.9,55.25,54.9,55.09,86679.0,45.6812,45.9724,45.6812,45.8393,86679.0
2017-05-01 12:30:00,55.1,55.18,54.63,55.13,209849.0,45.8476,45.9142,45.4565,45.8726,209849.0
2017-05-01 13:00:00,55.11,55.51,55.01,55.51,165697.0,45.8559,46.1888,45.7727,46.1888,165697.0
2017-05-01 13:30:00,55.54,55.9,55.48,55.9,148962.0,46.2137,46.5133,46.1638,46.5133,148962.0
2017-05-01 14:00:00,55.89,56.02,55.69,55.73,119280.0,46.505,46.6131,46.3385,46.3718,119280.0
2017-05-01 14:30:00,55.66,55.68,55.34,55.4,35931.0,46.3136,46.3302,46.0473,46.0972,35931.0
2017-05-01 15:00:00,55.4,55.4,55.28,55.37,60202.0,46.0972,46.0972,45.9974,46.0723,60202.0
2017-05-01 15:30:00,55.37,55.5,55.26,55.26,268307.0,46.0723,46.1804,45.9807,45.9807,268307.0
2017-05-02 09:30:00,55.28,55.35,54.98,55.14,48289.0,45.9974,46.0556,45.7478,45.8809,48289.0
2017-05-02 10:00:00,55.11,55.22,54.68,54.96,49116.0,45.8559,45.9475,45.4981,45.7311,49116.0
2017-05-02 10:30:00,54.96,55.06,54.73,54.86,56351.0,45.7311,45.8143,45.5397,45.6479,56351.0
2017-05-02 11:00:00,54.86,55.09,54.85,55.04,62217.0,45.6479,45.8393,45.6396,45.7977,62217.0
2017-05-02 11:30:00,55.02,55.07,54.69,54.78,38736.0,45.781,45.8226,45.5065,45.5813,38736.0
2017-05-02 12:00:00,54.8,54.96,54.79,54.81,28388.0,45.598,45.7311,45.5897,45.6063,28388.0
2017-05-02 12:30:00,54.83,54.96,54.81,54.95,34596.0,45.6229,45.7311,45.6063,45.7228,34596.0
2017-05-02 13:00:00,54.94,55.0,54.74,54.76,30065.0,45.7145,45.7644,45.5481,45.5647,30065.0
2017-05-02 13:30:00,54.75,54.82,54.63,54.66,24099.0,45.5564,45.6146,45.4565,45.4815,24099.0
2017-05-02 14:00:00,54.65,54.78,54.62,54.67,28462.0,45.4732,45.5813,45.4482,45.4898,28462.0
2017-05-02 14:30:00,54.64,54.66,54.52,54.62,82450.0,45.4649,45.4815,45.365,45.4482,82450.0
2017-05-02 15:00:00,54.62,54.66,54.55,54.59,69464.0,45.4482,45.4815,45.39,45.4232,69464.0
2017-05-02 15:30:00,54.58,54.82,54.53,54.82,140996.0,45.4149,45.6146,45.3733,45.6146,140996.0
2017-05-03 09:30:00,54.5,55.14,54.1,55.14,35925.0,45.3484,45.8809,45.0155,45.8809,35925.0
2017-05-03 10:00:00,55.18,55.26,54.95,55.05,102535.0,45.9142,45.9807,45.7228,45.806,102535.0
2017-05-03 10:30:00,55.02,55.13,54.85,54.88,55952.0,45.781,45.8726,45.6396,45.6646,55952.0
2017-05-03 11:00:00,54.9,55.02,54.8,54.93,24691.0,45.6812,45.781,45.598,45.7062,24691.0
2017-05-03 11:30:00,54.93,55.01,54.87,54.89,15625.0,45.7062,45.7727,45.6562,45.6729,15625.0
2017-05-03 12:00:00,54.9,54.9,54.68,54.73,18740.0,45.6812,45.6812,45.4981,45.5397,18740.0
2017-05-03 12:30:00,54.73,54.84,54.7,54.8,16154.0,45.5397,45.6313,45.5148,45.598,16154.0
2017-05-03 13:00:00,54.81,54.91,54.77,54.86,16139.0,45.6063,45.6895,45.573,45.6479,16139.0
2017-05-03 13:30:00,54.89,54.9,54.79,54.83,11956.0,45.6729,45.6812,45.5897,45.6229,11956.0
2017-05-03 14:00:00,54.87,55.14,54.76,55.06,88964.0,45.6562,45.8809,45.5647,45.8143,88964.0
2017-05-03 14:30:00,55.06,55.2,55.01,55.12,173011.0,45.8143,45.9308,45.7727,45.8643,173011.0
2017-05-03 15:00:00,55.09,55.22,54.99,55.05,90814.0,45.8393,45.9475,45.7561,45.806,90814.0
2017-05-03 15:30:00,55.05,55.35,54.99,55.28,216654.0,45.806,46.0556,45.7561,45.9974,216654.0
2017-05-04 09:30:00,55.79,56.35,55.79,56.13,153314.0,46.4217,46.8877,46.4217,46.7047,153314.0
2017-05-04 10:00:00,56.11,56.32,55.92,55.98,100557.0,46.688,46.8627,46.5299,46.5798,100557.0
2017-05-04 10:30:00,55.97,55.97,55.54,55.79,49743.0,46.5715,46.5715,46.2137,46.4217,49743.0
2017-05-04 11:00:00,55.78,56.05,55.77,55.97,52620.0,46.4134,46.6381,46.4051,46.5715,52620.0
2017-05-04 11:30:00,55.97,56.04,55.66,55.69,72791.0,46.5715,46.6298,46.3136,46.3385,72791.0
2017-05-04 12:00:00,55.65,55.7,55.28,55.4,20659.0,46.3053,46.3469,45.9974,46.0972,20659.0
2017-05-04 12:30:00,55.4,55.72,55.26,55.58,27131.0,46.0972,46.3635,45.9807,46.247,27131.0
2017-05-04 13:00:00,55.57,55.68,55.55,55.56,17822.0,46.2387,46.3302,46.222,46.2304,17822.0
2017-05-04 13:30:00,55.56,55.69,55.48,55.65,18552.0,46.2304,46.3385,46.1638,46.3053,18552.0
2017-05-04 14:00:00,55.67,55.74,55.51,55.67,20568.0,46.3219,46.3801,46.1888,46.3219,20568.0
2017-05-04 14:30:00,55.68,55.81,55.67,55.69,29813.0,46.3302,46.4384,46.3219,46.3385,29813.0
2017-05-04 15:00:00,55.69,55.72,55.54,55.6,37859.0,46.3385,46.3635,46.2137,46.2637,37859.0
2017-05-04 15:30:00,55.59,55.71,55.55,55.63,94077.0,46.2553,46.3552,46.222,46.2886,94077.0
2017-05-05 09:30:00,55.95,55.99,55.5,55.69,44040.0,46.5549,46.5882,46.1804,46.3385,44040.0
2017-05-05 10:00:00,55.62,55.75,55.4,55.57,54826.0,46.2803,46.3885,46.0972,46.2387,54826.0
2017-05-05 10:30:00,55.58,55.66,55.42,55.64,107629.0,46.247,46.3136,46.1139,46.2969,107629.0
2017-05-05 11:00:00,55.66,55.95,55.63,55.9,44743.0,46.3136,46.5549,46.2886,46.5133,44743.0
2017-05-05 11:30:00,55.89,56.22,55.83,56.18,52902.0,46.505,46.7795,46.455,46.7463,52902.0
2017-05-05 12:00:00,56.18,56.22,55.84,55.84,87223.0,46.7463,46.7795,46.4633,46.4633,87223.0
2017-05-05 12:30:00,55.86,55.86,55.57,55.73,33822.0,46.48,46.48,46.2387,46.3718,33822.0
2017-05-05 13:00:00,55.74,55.83,55.62,55.66,32813.0,46.3801,46.455,46.2803,46.3136,32813.0
2017-05-05 13:30:00,55.67,55.72,55.61,55.61,40649.0,46.3219,46.3635,46.272,46.272,40649.0
2017-05-05 14:00:00,55.59,55.67,55.56,55.63,28746.0,46.2553,46.3219,46.2304,46.2886,28746.0
2017-05-05 14:30:00,55.62,55.68,55.54,55.58,38333.0,46.2803,46.3302,46.2137,46.247,38333.0
2017-05-05 15:00:00,55.58,55.76,55.53,55.69,56044.0,46.247,46.3968,46.2054,46.3385,56044.0
2017-05-05 15:30:00,55.7,55.81,55.53,55.7,164446.0,46.3469,46.4384,46.2054,46.3469,164446.0
2017-05-08 09:30:00,55.84,56.06,55.46,55.48,43229.0,46.4633,46.6464,46.1472,46.1638,43229.0
2017-05-08 10:00:00,55.49,55.64,55.37,55.43,39417.0,46.1721,46.2969,46.0723,46.1222,39417.0
2017-05-08 10:30:00,55.42,55.64,55.25,55.29,97117.0,46.1139,46.2969,45.9724,46.0057,97117.0
2017-05-08 11:00:00,55.31,55.35,54.93,55.03,111407.0,46.0223,46.0556,45.7062,45.7894,111407.0
2017-05-08 11:30:00,55.03,55.21,54.96,55.17,90874.0,45.7894,45.9391,45.7311,45.9059,90874.0
2017-05-08 12:00:00,55.15,55.24,55.01,55.01,48588.0,45.8892,45.9641,45.7727,45.7727,48588.0
2017-05-08 12:30:00,55.05,55.26,54.97,55.21,56146.0,45.806,45.9807,45.7394,45.9391,56146.0
2017-05-08 13:00:00,55.21,55.4,55.2,55.39,27841.0,45.9391,46.0972,45.9308,46.0889,27841.0
2017-05-08 13:30:00,55.38,55.57,55.36,55.55,16293.0,46.0806,46.2387,46.064,46.222,16293.0
2017-05-08 14:00:00,55.53,55.6,55.39,55.49,74886.0,46.2054,46.2637,46.0889,46.1721,74886.0
2017-05-08 14:30:00,55.49,55.49,55.24,55.31,24410.0,46.1721,46.1721,45.9641,46.0223,24410.0
2017-05-08 15:00:00,55.32,55.48,55.25,55.36,48499.0,46.0307,46.1638,45.9724,46.064,48499.0
2017-05-08 15:30:00,55.37,55.56,55.32,55.54,130366.0,46.0723,46.2304,46.0307,46.2137,130366.0
2017-05-09 09:30:00,55.63,56.15,55.55,56.09,22784.0,46.2886,46.7213,46.222,46.6714,22784.0
2017-05-09 10:00:00,56.08,56.16,55.75,55.9,51678.0,46.663,46.7296,46.3885,46.5133,51678.0
2017-05-09 10:30:00,55.89,55.95,55.52,55.64,38002.0,46.505,46.5549,46.1971,46.2969,38002.0
2017-05-09 11:00:00,55.64,55.69,55.33,55.33,30237.0,46.2969,46.3385,46.039,46.039,30237.0
2017-05-09 11:30:00,55.38,55.72,55.38,55.68,21682.0,46.0806,46.3635,46.0806,46.3302,21682.0
2017-05-09 12:00:00,55.7,55.82,55.68,55.74,24572.0,46.3469,46.4467,46.3302,46.3801,24572.0
2017-05-09 12:30:00,55.73,55.73,55.49,55.65,13752.0,46.3718,46.3718,46.1721,46.3053,13752.0
2017-05-09 13:00:00,55.65,55.76,55.48,55.48,25198.0,46.3053,46.3968,46.1638,46.1638,25198.0
2017-05-09 13:30:00,55.51,55.73,55.48,55.68,15394.0,46.1888,46.3718,46.1638,46.3302,15394.0
2017-05-09 14:00:00,55.67,55.74,55.53,55.56,38764.0,46.3219,46.3801,46.2054,46.2304,38764.0
2017-05-09 14:30:00,55.55,55.65,55.54,55.56,20070.0,46.222,46.3053,46.2137,46.2304,20070.0
2017-05-09 15:00:00,55.58,55.66,55.42,55.44,33745.0,46.247,46.3136,46.1139,46.1305,33745.0
2017-05-09 15:30:00,55.43,55.53,54.93,55.51,284247.0,46.1222,46.2054,45.7062,46.1888,284247.0
2017-05-10 09:30:00,55.19,55.67,55.17,55.55,41394.0,45.9225,46.3219,45.9059,46.222,41394.0
2017-05-10 10:00:00,55.58,55.92,55.39,55.4,39911.0,46.247,46.5299,46.0889,46.0972,39911.0
2017-05-10 10:30:00,55.41,55.56,55.23,55.53,50255.0,46.1056,46.2304,45.9558,46.2054,50255.0
2017-05-10 11:00:00,55.51,55.88,55.47,55.88,49235.0,46.1888,46.4966,46.1555,46.4966,49235.0
2017-05-10 11:30:00,55.89,55.89,55.69,55.71,45137.0,46.505,46.505,46.3385,46.3552,45137.0
2017-05-10 12:00:00,55.69,55.82,55.68,55.74,32548.0,46.3385,46.4467,46.3302,46.3801,32548.0
2017-05-10 12:30:00,55.74,55.89,55.71,55.79,25878.0,46.3801,46.505,46.3552,46.4217,25878.0
2017-05-10 13:00:00,55.82,56.0,55.81,56.0,32012.0,46.4467,46.5965,46.4384,46.5965,32012.0
2017-05-10 13:30:00,55.98,56.02,55.9,55.9,40676.0,46.5798,46.6131,46.5133,46.5133,40676.0
2017-05-10 14:00:00,55.87,56.04,55.79,55.92,45814.0,46.4883,46.6298,46.4217,46.5299,45814.0
2017-05-10 14:30:00,55.92,56.0,55.79,55.8,51914.0,46.5299,46.5965,46.4217,46.4301,51914.0
2017-05-10 15:00:00,55.8,55.81,55.63,55.71,67503.0,46.4301,46.4384,46.2886,46.3552,67503.0
2017-05-10 15:30:00,55.7,55.78,55.61,55.66,181535.0,46.3469,46.4134,46.272,46.3136,181535.0
2017-05-11 09:30:00,55.35,55.66,55.04,55.2,18299.0,46.0556,46.3136,45.7977,45.9308,18299.0
2017-05-11 10:00:00,55.21,55.25,54.53,54.65,61351.0,45.9391,45.9724,45.3733,45.4732,61351.0
2017-05-11 10:30:00,54.67,55.28,54.38,55.25,52185.0,45.4898,45.9974,45.2485,45.9724,52185.0
2017-05-11 11:00:00,55.27,55.77,55.23,55.59,42391.0,45.9891,46.4051,45.9558,46.2553,42391.0
2017-05-11 11:30:00,55.61,55.64,55.3,55.38,35903.0,46.272,46.2969,46.014,46.0806,35903.0
2017-05-11 12:00:00,55.39,55.44,55.18,55.23,23818.0,46.0889,46.1305,45.9142,45.9558,23818.0
2017-05-11 12:30:00,55.25,55.35,55.11,55.11,10800.0,45.9724,46.0556,45.8559,45.8559,10800.0
2017-05-11 13:00:00,55.12,55.25,55.05,55.09,15548.0,45.8643,45.9724,45.806,45.8393,15548.0
2017-05-11 13:30:00,55.12,55.23,55.06,55.2,19042.0,45.8643,45.9558,45.8143,45.9308,19042.0
2017-05-11 14:00:00,55.2,55.26,55.08,55.13,23130.0,45.9308,45.9807,45.831,45.8726,23130.0
2017-05-11 14:30:00,55.14,55.17,54.96,55.03,28902.0,45.8809,45.9059,45.7311,45.7894,28902.0
2017-05-11 15:00:00,55.05,55.08,54.89,54.92,38711.0,45.806,45.831,45.6729,45.6978,38711.0
2017-05-11 15:30:00,54.91,55.03,54.84,55.0,185224.0,45.6895,45.7894,45.6313,45.7644,185224.0
2017-05-12 09:30:00,54.53,54.92,54.03,54.88,87634.0,45.3733,45.6978,44.9573,45.6646,87634.0
2017-05-12 10:00:00,54.91,55.09,54.47,54.58,65408.0,45.6895,45.8393,45.3234,45.4149,65408.0
2017-05-12 10:30:00,54.52,54.54,54.18,54.27,109988.0,45.365,45.3816,45.0821,45.157,109988.0
2017-05-12 11:00:00,54.27,54.41,54.14,54.35,101487.0,45.157,45.2735,45.0488,45.2236,101487.0
2017-05-12 11:30:00,54.35,54.64,54.34,54.59,29202.0,45.2236,45.4649,45.2152,45.4232,29202.0
2017-05-12 12:00:00,54.59,54.93,54.55,54.88,42410.0,45.4232,45.7062,45.39,45.6646,42410.0
2017-05-12 12:30:00,54.88,55.01,54.74,54.79,60556.0,45.6646,45.7727,45.5481,45.5897,60556.0
2017-05-12 13:00:00,54.8,54.8,54.64,54.73,29676.0,45.598,45.598,45.4649,45.5397,29676.0
2017-05-12 13:30:00,54.73,54.79,54.72,54.73,17375.0,45.5397,45.5897,45.5314,45.5397,17375.0
2017-05-12 14:00:00,54.72,54.78,54.68,54.73,21677.0,45.5314,45.5813,45.4981,45.5397,21677.0
2017-05-12 14:30:00,54.73,54.94,54.72,54.93,39992.0,45.5397,45.7145,45.5314,45.7062,39992.0
2017-05-12 15:00:00,54.94,54.94,54.73,54.8,36490.0,45.7145,45.7145,45.5397,45.598,36490.0
2017-05-12 15:30:00,54.79,55.01,54.7,54.99,132227.0,45.5897,45.7727,45.5148,45.7561,132227.0
2017-05-15 09:30:00,55.17,55.47,55.03,55.27,29850.0,45.9059,46.1555,45.7894,45.9891,29850.0
2017-05-15 10:00:00,55.3,55.67,55.3,55.52,31876.0,46.014,46.3219,46.014,46.1971,31876.0
2017-05-15 10:30:00,55.52,55.63,55.39,55.63,30240.0,46.1971,46.2886,46.0889,46.2886,30240.0
2017-05-15 11:00:00,55.62,55.7,55.49,55.6,21974.0,46.2803,46.3469,46.1721,46.2637,21974.0
2017-05-15 11:30:00,55.59,55.66,55.45,55.51,19297.0,46.2553,46.3136,46.1388,46.1888,19297.0
2017-05-15 12:00:00,55.51,55.54,55.32,55.32,26643.0,46.1888,46.2137,46.0307,46.0307,26643.0
2017-05-15 12:30:00,55.33,55.57,55.31,55.48,16065.0,46.039,46.2387,46.0223,46.1638,16065.0
2017-05-15 13:00:00,55.48,55.56,55.39,55.53,16491.0,46.1638,46.2304,46.0889,46.2054,16491.0
2017-05-15 13:30:00,55.56,55.61,55.46,55.51,12359.0,46.2304,46.272,46.1472,46.1888,12359.0
2017-05-15 14:00:00,55.48,55.5,55.27,55.3,43430.0,46.1638,46.1804,45.9891,46.014,43430.0
2017-05-15 14:30:00,55.32,55.36,55.23,55.24,41029.0,46.0307,46.064,45.9558,45.9641,41029.0
2017-05-15 15:00:00,55.25,55.34,55.2,55.28,102119.0,45.9724,46.0473,45.9308,45.9974,102119.0
2017-05-15 15:30:00,55.29,55.52,55.27,55.48,70187.0,46.0057,46.1971,45.9891,46.1638,70187.0
2017-05-16 09:30:00,55.5,55.94,55.5,55.78,90005.0,46.1804,46.5466,46.1804,46.4134,90005.0
2017-05-16 10:00:00,55.79,56.18,55.64,55.68,167477.0,46.4217,46.7463,46.2969,46.3302,167477.0
2017-05-16 10:30:00,55.68,55.75,55.25,55.3,69422.0,46.3302,46.3885,45.9724,46.014,69422.0
2017-05-16 11:00:00,55.27,55.63,55.22,55.59,87462.0,45.9891,46.2886,45.9475,46.2553,87462.0
2017-05-16 11:30:00,55.58,55.96,55.49,55.89,114190.0,46.247,46.5632,46.1721,46.505,114190.0
2017-05-16 12:00:00,55.87,56.02,55.82,55.96,53513.0,46.4883,46.6131,46.4467,46.5632,53513.0
2017-05-16 12:30:00,56.0,56.02,55.83,55.91,50634.0,46.5965,46.6131,46.455,46.5216,50634.0
2017-05-16 13:00:00,55.91,56.09,55.88,56.0,38752.0,46.5216,46.6714,46.4966,46.5965,38752.0
2017-05-16 13:30:00,55.99,56.14,55.99,56.09,55824.0,46.5882,46.713,46.5882,46.6714,55824.0
2017-05-16 14:00:00,56.11,56.15,56.05,56.12,56255.0,46.688,46.7213,46.6381,46.6963,56255.0
2017-05-16 14:30:00,56.12,56.25,56.1,56.23,57751.0,46.6963,46.8045,46.6797,46.7879,57751.0
2017-05-16 15:00:00,56.23,56.34,56.1,56.31,94740.0,46.7879,46.8794,46.6797,46.8544,94740.0
2017-05-16 15:30:00,56.33,56.49,56.3,56.32,217576.0,46.8711,47.0042,46.8461,46.8627,217576.0
2017-05-17 09:30:00,54.74,55.49,54.48,54.58,90924.0,45.5481,46.1721,45.3317,45.4149,90924.0
2017-05-17 10:00:00,54.64,54.64,54.15,54.29,50209.0,45.4649,45.4649,45.0571,45.1736,50209.0
2017-05-17 10:30:00,54.29,54.32,53.6,53.68,73046.0,45.1736,45.1986,44.5995,44.6661,73046.0
2017-05-17 11:00:00,53.67,54.06,53.6,53.87,66899.0,44.6577,44.9822,44.5995,44.8242,66899.0
2017-05-17 11:30:00,53.9,53.9,53.46,53.57,110779.0,44.8491,44.8491,44.483,44.5745,110779.0
2017-05-17 12:00:00,53.58,53.58,53.2,53.25,68795.0,44.5828,44.5828,44.2667,44.3083,68795.0
2017-05-17 12:30:00,53.25,53.63,53.19,53.63,87148.0,44.3083,44.6245,44.2583,44.6245,87148.0
2017-05-17 13:00:00,53.61,53.63,53.5,53.54,68253.0,44.6078,44.6245,44.5163,44.5496,68253.0
2017-05-17 13:30:00,53.51,53.63,53.44,53.45,108964.0,44.5246,44.6245,44.4664,44.4747,108964.0
2017-05-17 14:00:00,53.45,53.61,53.08,53.23,115936.0,44.4747,44.6078,44.1668,44.2916,115936.0
2017-05-17 14:30:00,53.25,53.64,53.25,53.63,228699.0,44.3083,44.6328,44.3083,44.6245,228699.0
2017-05-17 15:00:00,53.62,53.82,53.45,53.69,329421.0,44.6161,44.7825,44.4747,44.6744,329421.0
2017-05-17 15:30:00,53.64,53.76,53.46,53.53,279431.0,44.6328,44.7326,44.483,44.5412,279431.0
2017-05-18 09:30:00,53.03,53.89,53.03,53.31,118155.0,44.1252,44.8408,44.1252,44.3582,118155.0
2017-05-18 10:00:00,53.43,53.86,53.23,53.76,134249.0,44.458,44.8158,44.2916,44.7326,134249.0
2017-05-18 10:30:00,53.76,54.07,53.72,53.8,163712.0,44.7326,44.9906,44.6993,44.7659,163712.0
2017-05-18 11:00:00,53.82,53.96,53.6,53.6,52805.0,44.7825,44.899,44.5995,44.5995,52805.0
2017-05-18 11:30:00,53.62,53.75,53.2,53.32,57751.0,44.6161,44.7243,44.2667,44.3665,57751.0
2017-05-18 12:00:00,53.4,53.71,53.2,53.62,49919.0,44.4331,44.691,44.2667,44.6161,49919.0
2017-05-18 12:30:00,53.66,53.74,53.48,53.7,58006.0,44.6494,44.716,44.4996,44.6827,58006.0
2017-05-18 13:00:00,53.73,53.79,53.56,53.6,40377.0,44.7077,44.7576,44.5662,44.5995,40377.0
2017-05-18 13:30:00,53.61,53.86,53.55,53.78,42071.0,44.6078,44.8158,44.5579,44.7493,42071.0
2017-05-18 14:00:00,53.79,54.13,53.78,54.07,56979.0,44.7576,45.0405,44.7493,44.9906,56979.0
2017-05-18 14:30:00,54.11,54.22,54.0,54.01,63182.0,45.0239,45.1154,44.9323,44.9406,63182.0
2017-05-18 15:00:00,54.02,54.19,53.92,54.19,117854.0,44.949,45.0904,44.8658,45.0904,117854.0
2017-05-18 15:30:00,54.2,54.35,54.04,54.07,223586.0,45.0987,45.2236,44.9656,44.9906,223586.0
2017-05-19 09:30:00,54.33,55.0,54.16,54.6,68640.0,45.2069,45.7644,45.0655,45.4316,68640.0
2017-05-19 10:00:00,54.6,54.81,54.47,54.7,51614.0,45.4316,45.6063,45.3234,45.5148,51614.0
2017-05-19 10:30:00,54.7,54.86,54.62,54.78,91081.0,45.5148,45.6479,45.4482,45.5813,91081.0
2017-05-19 11:00:00,54.79,54.88,54.65,54.8,61177.0,45.5897,45.6646,45.4732,45.598,61177.0
2017-05-19 11:30:00,54.81,54.82,54.53,54.53,45576.0,45.6063,45.6146,45.3733,45.3733,45576.0
2017-05-19 12:00:00,54.59,54.69,54.51,54.66,24188.0,45.4232,45.5065,45.3567,45.4815,24188.0
2017-05-19 12:30:00,54.65,54.92,54.65,54.8,22981.0,45.4732,45.6978,45.4732,45.598,22981.0
2017-05-19 13:00:00,54.8,54.85,54.74,54.81,16248.0,45.598,45.6396,45.5481,45.6063,16248.0
2017-05-19 13:30:00,54.81,54.86,54.73,54.85,28484.0,45.6063,45.6479,45.5397,45.6396,28484.0
2017-05-19 14:00:00,54.85,54.92,54.78,54.78,47901.0,45.6396,45.6978,45.5813,45.5813,47901.0
2017-05-19 14:30:00,54.79,55.0,54.74,54.85,84455.0,45.5897,45.7644,45.5481,45.6396,84455.0
2017-05-19 15:00:00,54.86,54.87,54.43,54.45,82419.0,45.6479,45.6562,45.2901,45.3068,82419.0
2017-05-19 15:30:00,54.43,54.47,54.23,54.43,177442.0,45.2901,45.3234,45.1237,45.2901,177442.0
2017-05-22 09:30:00,54.8,54.94,54.06,54.62,40642.0,45.598,45.7145,44.9822,45.4482,40642.0
2017-05-22 10:00:00,54.56,54.85,54.38,54.5,58021.0,45.3983,45.6396,45.2485,45.3484,58021.0
2017-05-22 10:30:00,54.5,54.56,54.24,54.37,57418.0,45.3484,45.3983,45.132,45.2402,57418.0
2017-05-22 11:00:00,54.36,54.62,54.25,54.54,33553.0,45.2319,45.4482,45.1403,45.3816,33553.0
2017-05-22 11:30:00,54.55,54.7,54.52,54.67,38431.0,45.39,45.5148,45.365,45.4898,38431.0
2017-05-22 12:00:00,54.64,54.92,54.64,54.81,27465.0,45.4649,45.6978,45.4649,45.6063,27465.0
2017-05-22 12:30:00,54.79,54.79,54.53,54.55,21205.0,45.5897,45.5897,45.3733,45.39,21205.0
2017-05-22 13:00:00,54.54,54.68,54.5,54.62,90453.0,45.3816,45.4981,45.3484,45.4482,90453.0
2017-05-22 13:30:00,54.61,54.64,54.48,54.53,38461.0,45.4399,45.4649,45.3317,45.3733,38461.0
2017-05-22 14:00:00,54.52,54.74,54.47,54.61,45602.0,45.365,45.5481,45.3234,45.4399,45602.0
2017-05-22 14:30:00,54.63,54.73,54.58,54.58,32565.0,45.4565,45.5397,45.4149,45.4149,32565.0
2017-05-22 15:00:00,54.6,54.67,54.5,54.59,47920.0,45.4316,45.4898,45.3484,45.4232,47920.0
2017-05-22 15:30:00,54.61,54.85,54.58,54.75,124260.0,45.4399,45.6396,45.4149,45.5564,124260.0
2017-05-23 09:30:00,54.89,55.27,54.37,54.52,34066.0,45.6729,45.9891,45.2402,45.365,34066.0
2017-05-23 10:00:00,54.55,54.82,54.35,54.81,28331.0,45.39,45.6146,45.2236,45.6063,28331.0
2017-05-23 10:30:00,54.79,55.01,54.76,55.01,26633.0,45.5897,45.7727,45.5647,45.7727,26633.0
2017-05-23 11:00:00,55.02,55.29,54.95,55.29,29931.0,45.781,46.0057,45.7228,46.0057,29931.0
2017-05-23 11:30:00,55.29,55.54,55.27,55.38,29537.0,46.0057,46.2137,45.9891,46.0806,29537.0
2017-05-23 12:00:00,55.37,55.6,55.35,55.38,32535.0,46.0723,46.2637,46.0556,46.0806,32535.0
2017-05-23 12:30:00,55.39,55.47,55.22,55.24,13358.0,46.0889,46.1555,45.9475,45.9641,13358.0
2017-05-23 13:00:00,55.25,55.49,55.22,55.47,16440.0,45.9724,46.1721,45.9475,46.1555,16440.0
2017-05-23 13:30:00,55.46,55.48,55.37,55.48,27812.0,46.1472,46.1638,46.0723,46.1638,27812.0
2017-05-23 14:00:00,55.49,55.63,55.45,55.61,36741.0,46.1721,46.2886,46.1388,46.272,36741.0
2017-05-23 14:30:00,55.61,56.02,55.6,55.83,37298.0,46.272,46.6131,46.2637,46.455,37298.0
2017-05-23 15:00:00,55.83,55.96,55.74,55.74,41253.0,46.455,46.5632,46.3801,46.3801,41253.0
2017-05-23 15:30:00,55.74,55.78,55.63,55.7,113397.0,46.3801,46.4134,46.2886,46.3469,113397.0
2017-05-24 09:30:00,55.75,55.95,55.45,55.58,35916.0,46.3885,46.5549,46.1388,46.247,35916.0
2017-05-24 10:00:00,55.58,55.72,55.33,55.72,76039.0,46.247,46.3635,46.039,46.3635,76039.0
2017-05-24 10:30:00,55.73,55.78,55.42,55.42,50713.0,46.3718,46.4134,46.1139,46.1139,50713.0
2017-05-24 11:00:00,55.44,55.46,55.29,55.36,43831.0,46.1305,46.1472,46.0057,46.064,43831.0
2017-05-24 11:30:00,55.36,55.43,55.1,55.22,39183.0,46.064,46.1222,45.8476,45.9475,39183.0
2017-05-24 12:00:00,55.22,55.55,55.22,55.53,34073.0,45.9475,46.222,45.9475,46.2054,34073.0
2017-05-24 12:30:00,55.53,55.53,55.3,55.32,21435.0,46.2054,46.2054,46.014,46.0307,21435.0
2017-05-24 13:00:00,55.32,55.32,55.08,55.17,19979.0,46.0307,46.0307,45.831,45.9059,19979.0
2017-05-24 13:30:00,55.14,55.22,55.1,55.2,14653.0,45.8809,45.9475,45.8476,45.9308,14653.0
2017-05-24 14:00:00,55.2,55.36,54.95,55.36,34769.0,45.9308,46.064,45.7228,46.064,34769.0
2017-05-24 14:30:00,55.36,55.37,55.25,55.32,34086.0,46.064,46.0723,45.9724,46.0307,34086.0
2017-05-24 15:00:00,55.32,55.39,55.19,55.3,50056.0,46.0307,46.0889,45.9225,46.014,50056.0
2017-05-24 15:30:00,55.3,55.46,55.3,55.33,130343.0,46.014,46.1472,46.014,46.039,130343.0
2017-05-25 09:30:00,55.54,55.78,55.39,55.54,67078.0,46.2137,46.4134,46.0889,46.2137,67078.0
2017-05-25 10:00:00,55.52,56.14,55.49,56.14,55092.0,46.1971,46.713,46.1721,46.713,55092.0
2017-05-25 10:30:00,56.14,56.17,55.72,55.72,39846.0,46.713,46.7379,46.3635,46.3635,39846.0
2017-05-25 11:00:00,55.7,55.93,55.63,55.63,43933.0,46.3469,46.5382,46.2886,46.2886,43933.0
2017-05-25 11:30:00,55.66,55.66,55.24,55.29,45543.0,46.3136,46.3136,45.9641,46.0057,45543.0
2017-05-25 12:00:00,55.32,55.58,55.27,55.52,42228.0,46.0307,46.247,45.9891,46.1971,42228.0
2017-05-25 12:30:00,55.5,55.62,55.45,55.52,36154.0,46.1804,46.2803,46.1388,46.1971,36154.0
2017-05-25 13:00:00,55.5,55.52,55.38,55.46,33343.0,46.1804,46.1971,46.0806,46.1472,33343.0
2017-05-25 13:30:00,55.43,55.47,55.32,55.45,32438.0,46.1222,46.1555,46.0307,46.1388,32438.0
2017-05-25 14:00:00,55.47,55.51,55.35,55.5,35495.0,46.1555,46.1888,46.0556,46.1804,35495.0
2017-05-25 14:30:00,55.49,55.62,55.43,55.43,54683.0,46.1721,46.2803,46.1222,46.1222,54683.0
2017-05-25 15:00:00,55.44,55.5,55.4,55.47,65350.0,46.1305,46.1804,46.0972,46.1555,65350.0
2017-05-25 15:30:00,55.46,55.77,55.45,55.55,171552.0,46.1472,46.4051,46.1388,46.222,171552.0
2017-05-26 09:30:00,55.28,55.59,55.14,55.25,56387.0,45.9974,46.2553,45.8809,45.9724,56387.0
2017-05-26 10:00:00,55.23,55.24,54.74,54.77,57210.0,45.9558,45.9641,45.5481,45.573,57210.0
2017-05-26 10:30:00,54.76,55.04,54.76,54.77,38444.0,45.5647,45.7977,45.5647,45.573,38444.0
2017-05-26 11:00:00,54.74,54.99,54.74,54.91,47037.0,45.5481,45.7561,45.5481,45.6895,47037.0
2017-05-26 11:30:00,54.91,54.97,54.71,54.71,27915.0,45.6895,45.7394,45.5231,45.5231,27915.0
2017-05-26 12:00:00,54.69,55.03,54.69,54.99,38141.0,45.5065,45.7894,45.5065,45.7561,38141.0
2017-05-26 12:30:00,54.98,55.14,54.91,55.07,21045.0,45.7478,45.8809,45.6895,45.8226,21045.0
2017-05-26 13:00:00,55.08,55.16,54.92,54.95,18966.0,45.831,45.8975,45.6978,45.7228,18966.0
2017-05-26 13:30:00,54.97,55.03,54.92,54.97,20712.0,45.7394,45.7894,45.6978,45.7394,20712.0
2017-05-26 14:00:00,54.99,55.11,54.96,55.03,34208.0,45.7561,45.8559,45.7311,45.7894,34208.0
2017-05-26 14:30:00,55.03,55.05,54.83,54.9,37276.0,45.7894,45.806,45.6229,45.6812,37276.0
2017-05-26 15:00:00,54.92,55.02,54.81,55.0,53924.0,45.6978,45.781,45.6063,45.7644,53924.0
2017-05-26 15:30:00,54.98,55.04,54.81,54.89,137706.0,45.7478,45.7977,45.6063,45.6729,137706.0
2017-05-30 09:30:00,54.58,54.95,54.52,54.57,42069.0,45.4149,45.7228,45.365,45.4066,42069.0
2017-05-30 10:00:00,54.53,54.55,53.83,53.94,76191.0,45.3733,45.39,44.7909,44.8824,76191.0
2017-05-30 10:30:00,53.98,54.3,53.98,54.18,39757.0,44.9157,45.1819,44.9157,45.0821,39757.0
2017-05-30 11:00:00,54.21,54.45,54.19,54.21,37695.0,45.1071,45.3068,45.0904,45.1071,37695.0
2017-05-30 11:30:00,54.26,54.35,54.1,54.23,39539.0,45.1487,45.2236,45.0155,45.1237,39539.0
2017-05-30 12:00:00,54.23,54.41,54.18,54.34,30489.0,45.1237,45.2735,45.0821,45.2152,30489.0
2017-05-30 12:30:00,54.36,54.41,54.19,54.24,35119.0,45.2319,45.2735,45.0904,45.132,35119.0
2017-05-30 13:00:00,54.27,54.41,54.17,54.41,39196.0,45.157,45.2735,45.0738,45.2735,39196.0
2017-05-30 13:30:00,54.42,54.53,54.37,54.43,38777.0,45.2818,45.3733,45.2402,45.2901,38777.0
2017-05-30 14:00:00,54.42,54.42,54.21,54.3,59861.0,45.2818,45.2818,45.1071,45.1819,59861.0
2017-05-30 14:30:00,54.28,54.44,54.26,54.37,71957.0,45.1653,45.2984,45.1487,45.2402,71957.0
2017-05-30 15:00:00,54.36,54.59,54.34,54.57,84199.0,45.2319,45.4232,45.2152,45.4066,84199.0
2017-05-30 15:30:00,54.57,54.82,54.54,54.77,235965.0,45.4066,45.6146,45.3816,45.573,235965.0
2017-05-31 09:30:00,54.9,55.17,53.71,53.73,95047.0,45.6812,45.9059,44.691,44.7077,95047.0
2017-05-31 10:00:00,53.69,53.74,53.2,53.62,133920.0,44.6744,44.716,44.2667,44.6161,133920.0
2017-05-31 10:30:00,53.65,53.92,53.43,53.9,174681.0,44.6411,44.8658,44.458,44.8491,174681.0
2017-05-31 11:00:00,53.93,53.96,53.6,53.68,98206.0,44.8741,44.899,44.5995,44.6661,98206.0
2017-05-31 11:30:00,53.7,53.7,53.46,53.66,86466.0,44.6827,44.6827,44.483,44.6494,86466.0
2017-05-31 12:00:00,53.65,53.85,53.61,53.71,62335.0,44.6411,44.8075,44.6078,44.691,62335.0
2017-05-31 12:30:00,53.72,53.87,53.65,53.81,51625.0,44.6993,44.8242,44.6411,44.7742,51625.0
2017-05-31 13:00:00,53.79,54.15,53.74,54.13,81904.0,44.7576,45.0571,44.716,45.0405,81904.0
2017-05-31 13:30:00,54.11,54.41,54.07,54.4,106911.0,45.0239,45.2735,44.9906,45.2652,106911.0
2017-05-31 14:00:00,54.39,54.72,54.25,54.62,131053.0,45.2568,45.5314,45.1403,45.4482,131053.0
2017-05-31 14:30:00,54.62,54.7,54.39,54.45,139680.0,45.4482,45.5148,45.2568,45.3068,139680.0
2017-05-31 15:00:00,54.46,54.95,54.46,54.93,228489.0,45.3151,45.7228,45.3151,45.7062,228489.0
2017-05-31 15:30:00,54.94,55.01,54.69,54.73,774437.0,45.7145,45.7727,45.5065,45.5397,774437.0
2017-06-01 09:30:00,55.05,55.19,54.32,54.48,56366.0,45.806,45.9225,45.1986,45.3317,56366.0
2017-06-01 10:00:00,54.51,54.76,54.08,54.74,101981.0,45.3567,45.5647,44.9989,45.5481,101981.0
2017-06-01 10:30:00,54.69,54.72,54.13,54.44,60249.0,45.5065,45.5314,45.0405,45.2984,60249.0
2017-06-01 11:00:00,54.44,54.52,54.35,54.44,61667.0,45.2984,45.365,45.2236,45.2984,61667.0
2017-06-01 11:30:00,54.46,54.64,54.39,54.51,47898.0,45.3151,45.4649,45.2568,45.3567,47898.0
2017-06-01 12:00:00,54.53,54.64,54.48,54.53,50904.0,45.3733,45.4649,45.3317,45.3733,50904.0
2017-06-01 12:30:00,54.57,54.66,54.51,54.61,34403.0,45.4066,45.4815,45.3567,45.4399,34403.0
2017-06-01 13:00:00,54.62,54.82,54.6,54.74,54470.0,45.4482,45.6146,45.4316,45.5481,54470.0
2017-06-01 13:30:00,54.74,54.86,54.66,54.68,46407.0,45.5481,45.6479,45.4815,45.4981,46407.0
2017-06-01 14:00:00,54.67,54.81,54.64,54.81,47050.0,45.4898,45.6063,45.4649,45.6063,47050.0
2017-06-01 14:30:00,54.79,54.9,54.67,54.67,65414.0,45.5897,45.6812,45.4898,45.4898,65414.0
2017-06-01 15:00:00,54.67,54.73,54.55,54.56,66144.0,45.4898,45.5397,45.39,45.3983,66144.0
2017-06-01 15:30:00,54.57,54.96,54.53,54.94,260957.0,45.4066,45.7311,45.3733,45.7145,260957.0
2017-06-02 09:30:00,54.39,54.82,53.84,53.95,54640.0,45.2568,45.6146,44.7992,44.8907,54640.0
2017-06-02 10:00:00,53.98,54.15,53.75,53.91,78526.0,44.9157,45.0571,44.7243,44.8574,78526.0
2017-06-02 10:30:00,53.92,54.48,53.92,54.32,39051.0,44.8658,45.3317,44.8658,45.1986,39051.0
2017-06-02 11:00:00,54.3,54.38,54.06,54.24,60644.0,45.1819,45.2485,44.9822,45.132,60644.0
2017-06-02 11:30:00,54.26,54.63,54.22,54.57,50908.0,45.1487,45.4565,45.1154,45.4066,50908.0
2017-06-02 12:00:00,54.55,54.6,54.37,54.54,39525.0,45.39,45.4316,45.2402,45.3816,39525.0
2017-06-02 12:30:00,54.56,54.56,54.31,54.42,32057.0,45.3983,45.3983,45.1903,45.2818,32057.0
2017-06-02 13:00:00,54.4,54.55,54.38,54.47,18652.0,45.2652,45.39,45.2485,45.3234,18652.0
2017-06-02 13:30:00,54.47,54.55,54.45,54.5,33663.0,45.3234,45.39,45.3068,45.3484,33663.0
2017-06-02 14:00:00,54.49,54.68,54.47,54.56,19280.0,45.34,45.4981,45.3234,45.3983,19280.0
2017-06-02 14:30:00,54.58,54.59,54.33,54.43,29963.0,45.4149,45.4232,45.2069,45.2901,29963.0
2017-06-02 15:00:00,54.41,54.45,54.27,54.3,62606.0,45.2735,45.3068,45.157,45.1819,62606.0
2017-06-02 15:30:00,54.33,54.35,54.04,54.19,312810.0,45.2069,45.2236,44.9656,45.0904,312810.0
2017-06-05 09:30:00,54.21,54.65,54.21,54.5,32196.0,45.1071,45.4732,45.1071,45.3484,32196.0
2017-06-05 10:00:00,54.47,54.72,54.25,54.25,54405.0,45.3234,45.5314,45.1403,45.1403,54405.0
2017-06-05 10:30:00,54.27,54.43,54.22,54.34,69307.0,45.157,45.2901,45.1154,45.2152,69307.0
2017-06-05 11:00:00,54.34,54.53,54.24,54.41,66436.0,45.2152,45.3733,45.132,45.2735,66436.0
2017-06-05 11:30:00,54.41,54.42,54.12,54.39,26737.0,45.2735,45.2818,45.0322,45.2568,26737.0
2017-06-05 12:00:00,54.38,54.58,54.34,54.38,24479.0,45.2485,45.4149,45.2152,45.2485,24479.0
2017-06-05 12:30:00,54.39,54.58,54.24,54.57,25426.0,45.2568,45.4149,45.132,45.4066,25426.0
2017-06-05 13:00:00,54.56,54.59,54.42,54.45,19275.0,45.3983,45.4232,45.2818,45.3068,19275.0
2017-06-05 13:30:00,54.43,54.49,54.34,54.49,27029.0,45.2901,45.34,45.2152,45.34,27029.0
2017-06-05 14:00:00,54.5,54.64,54.49,54.64,36424.0,45.3484,45.4649,45.34,45.4649,36424.0
2017-06-05 14:30:00,54.62,54.69,54.49,54.6,44565.0,45.4482,45.5065,45.34,45.4316,44565.0
2017-06-05 15:00:00,54.6,54.6,54.31,54.39,46826.0,45.4316,45.4316,45.1903,45.2568,46826.0
2017-06-05 15:30:00,54.4,54.41,54.02,54.03,184689.0,45.2652,45.2735,44.949,44.9573,184689.0
2017-06-06 09:30:00,53.49,53.89,53.27,53.55,179600.0,44.508,44.8408,44.3249,44.5579,179600.0
2017-06-06 10:00:00,53.52,53.81,53.27,53.68,84257.0,44.5329,44.7742,44.3249,44.6661,84257.0
2017-06-06 10:30:00,53.66,53.87,53.48,53.76,122484.0,44.6494,44.8242,44.4996,44.7326,122484.0
2017-06-06 11:00:00,53.79,53.86,53.56,53.56,115678.0,44.7576,44.8158,44.5662,44.5662,115678.0
2017-06-06 11:30:00,53.58,53.71,53.39,53.39,44222.0,44.5828,44.691,44.4248,44.4248,44222.0
2017-06-06 12:00:00,53.41,53.54,53.35,53.38,42696.0,44.4414,44.5496,44.3915,44.4164,42696.0
2017-06-06 12:30:00,53.38,53.51,53.36,53.44,48005.0,44.4164,44.5246,44.3998,44.4664,48005.0
2017-06-06 13:00:00,53.48,53.5,53.32,53.34,28929.0,44.4996,44.5163,44.3665,44.3831,28929.0
2017-06-06 13:30:00,53.36,53.46,53.28,53.32,99287.0,44.3998,44.483,44.3332,44.3665,99287.0
2017-06-06 14:00:00,53.32,53.69,53.32,53.57,123032.0,44.3665,44.6744,44.3665,44.5745,123032.0
2017-06-06 14:30:00,53.56,53.98,53.56,53.8,136741.0,44.5662,44.9157,44.5662,44.7659,136741.0
2017-06-06 15:00:00,53.79,54.0,53.76,53.98,190582.0,44.7576,44.9323,44.7326,44.9157,190582.0
2017-06-06 15:30:00,53.99,54.03,53.73,53.81,383856.0,44.924,44.9573,44.7077,44.7742,383856.0
2017-06-07 09:30:00,54.2,54.7,53.93,54.21,63525.0,45.0987,45.5148,44.8741,45.1071,63525.0
2017-06-07 10:00:00,54.25,54.27,53.85,54.19,48220.0,45.1403,45.157,44.8075,45.0904,48220.0
2017-06-07 10:30:00,54.2,54.54,54.11,54.39,63100.0,45.0987,45.3816,45.0239,45.2568,63100.0
2017-06-07 11:00:00,54.36,54.39,54.13,54.21,23898.0,45.2319,45.2568,45.0405,45.1071,23898.0
2017-06-07 11:30:00,54.23,54.51,54.16,54.44,35816.0,45.1237,45.3567,45.0655,45.2984,35816.0
2017-06-07 12:00:00,54.43,54.64,54.39,54.51,30804.0,45.2901,45.4649,45.2568,45.3567,30804.0
2017-06-07 12:30:00,54.5,54.52,54.2,54.3,28919.0,45.3484,45.365,45.0987,45.1819,28919.0
2017-06-07 13:00:00,54.3,54.4,54.25,54.35,16277.0,45.1819,45.2652,45.1403,45.2236,16277.0
2017-06-07 13:30:00,54.35,54.51,54.27,54.43,48312.0,45.2236,45.3567,45.157,45.2901,48312.0
2017-06-07 14:00:00,54.4,54.59,54.3,54.39,24007.0,45.2652,45.4232,45.1819,45.2568,24007.0
2017-06-07 14:30:00,54.41,54.6,54.33,54.49,31387.0,45.2735,45.4316,45.2069,45.34,31387.0
2017-06-07 15:00:00,54.5,54.53,54.31,54.53,32749.0,45.3484,45.3733,45.1903,45.3733,32749.0
2017-06-07 15:30:00,54.54,54.56,54.29,54.38,121037.0,45.3816,45.3983,45.1736,45.2485,121037.0
2017-06-08 09:30:00,54.32,55.6,54.16,55.54,108134.0,45.1986,46.2637,45.0655,46.2137,108134.0
2017-06-08 10:00:00,55.52,56.25,55.44,55.87,74072.0,46.1971,46.8045,46.1305,46.4883,74072.0
2017-06-08 10:30:00,55.92,56.28,55.9,56.15,26167.0,46.5299,46.8295,46.5133,46.7213,26167.0
2017-06-08 11:00:00,56.2,56.81,56.2,56.78,88518.0,46.7629,47.2705,46.7629,47.2455,88518.0
2017-06-08 11:30:00,56.79,56.87,56.35,56.4,123152.0,47.2538,47.3204,46.8877,46.9293,123152.0
2017-06-08 12:00:00,56.4,56.83,56.38,56.59,58315.0,46.9293,47.2871,46.9127,47.0874,58315.0
2017-06-08 12:30:00,56.6,56.94,56.6,56.91,67778.0,47.0957,47.3786,47.0957,47.3537,67778.0
2017-06-08 13:00:00,56.9,57.21,56.86,57.02,71411.0,47.3454,47.6033,47.3121,47.4452,71411.0
2017-06-08 13:30:00,57.01,57.13,56.82,56.96,36831.0,47.4369,47.5367,47.2788,47.3953,36831.0
2017-06-08 14:00:00,56.98,57.05,56.69,56.71,57828.0,47.4119,47.4702,47.1706,47.1873,57828.0
2017-06-08 14:30:00,56.71,56.81,56.6,56.8,105830.0,47.1873,47.2705,47.0957,47.2621,105830.0
2017-06-08 15:00:00,56.79,56.91,56.63,56.63,84315.0,47.2538,47.3537,47.1207,47.1207,84315.0
2017-06-08 15:30:00,56.62,56.63,56.39,56.43,186357.0,47.1124,47.1207,46.921,46.9543,186357.0
2017-06-09 09:30:00,56.81,57.99,56.81,57.99,113614.0,47.2705,48.2523,47.2705,48.2523,113614.0
2017-06-09 10:00:00,57.93,58.39,57.78,58.37,83656.0,48.2024,48.5852,48.0776,48.5685,83656.0
2017-06-09 10:30:00,58.37,58.56,58.26,58.44,57977.0,48.5685,48.7266,48.477,48.6268,57977.0
2017-06-09 11:00:00,58.43,58.6,58.36,58.47,54535.0,48.6184,48.7599,48.5602,48.6517,54535.0
2017-06-09 11:30:00,58.45,58.5,58.3,58.37,27849.0,48.6351,48.6767,48.5103,48.5685,27849.0
2017-06-09 12:00:00,58.36,58.55,58.24,58.39,27728.0,48.5602,48.7183,48.4603,48.5852,27728.0
2017-06-09 12:30:00,58.38,58.74,58.38,58.69,31384.0,48.5768,48.8764,48.5768,48.8348,31384.0
2017-06-09 13:00:00,58.72,58.89,58.63,58.78,29860.0,48.8597,49.0012,48.7849,48.9097,29860.0
2017-06-09 13:30:00,58.76,58.84,58.3,58.3,33666.0,48.893,48.9596,48.5103,48.5103,33666.0
2017-06-09 14:00:00,58.35,58.51,58.25,58.28,90026.0,48.5519,48.685,48.4687,48.4936,90026.0
2017-06-09 14:30:00,58.26,58.39,57.99,58.13,127113.0,48.477,48.5852,48.2523,48.3688,127113.0
2017-06-09 15:00:00,58.13,58.53,58.12,58.43,80579.0,48.3688,48.7016,48.3605,48.6184,80579.0
2017-06-09 15:30:00,58.45,58.53,58.18,58.43,159895.0,48.6351,48.7016,48.4104,48.6184,159895.0
2017-06-12 09:30:00,58.5,59.5,58.49,58.61,179016.0,48.6767,49.5088,48.6684,48.7682,179016.0
2017-06-12 10:00:00,58.66,59.33,58.42,59.22,208996.0,48.8098,49.3673,48.6101,49.2758,208996.0
2017-06-12 10:30:00,59.24,59.41,59.07,59.41,82912.0,49.2924,49.4339,49.151,49.4339,82912.0
2017-06-12 11:00:00,59.41,59.48,58.71,58.74,101663.0,49.4339,49.4921,48.8514,48.8764,101663.0
2017-06-12 11:30:00,58.71,58.82,58.28,58.77,107130.0,48.8514,48.9429,48.4936,48.9013,107130.0
2017-06-12 12:00:00,58.75,58.77,58.47,58.58,49065.0,48.8847,48.9013,48.6517,48.7432,49065.0
2017-06-12 12:30:00,58.58,58.69,58.38,58.43,88362.0,48.7432,48.8348,48.5768,48.6184,88362.0
2017-06-12 13:00:00,58.43,58.6,58.4,58.5,110496.0,48.6184,48.7599,48.5935,48.6767,110496.0
2017-06-12 13:30:00,58.49,58.61,58.47,58.51,60845.0,48.6684,48.7682,48.6517,48.685,60845.0
2017-06-12 14:00:00,58.5,58.58,58.29,58.35,83965.0,48.6767,48.7432,48.5019,48.5519,83965.0
2017-06-12 14:30:00,58.37,58.62,58.3,58.61,78305.0,48.5685,48.7765,48.5103,48.7682,78305.0
2017-06-12 15:00:00,58.6,58.7,58.5,58.62,75770.0,48.7599,48.8431,48.6767,48.7765,75770.0
2017-06-12 15:30:00,58.61,58.78,58.5,58.78,242073.0,48.7682,48.9097,48.6767,48.9097,242073.0
2017-06-13 09:30:00,59.11,59.58,58.74,59.25,71367.0,49.1843,49.5753,48.8764,49.3007,71367.0
2017-06-13 10:00:00,59.23,59.23,58.87,58.98,18361.0,49.2841,49.2841,48.9846,49.0761,18361.0
2017-06-13 10:30:00,59.04,59.16,58.78,59.05,36473.0,49.126,49.2259,48.9097,49.1343,36473.0
2017-06-13 11:00:00,59.04,59.35,58.97,59.04,30034.0,49.126,49.384,49.0678,49.126,30034.0
2017-06-13 11:30:00,59.05,59.23,59.04,59.11,26537.0,49.1343,49.2841,49.126,49.1843,26537.0
2017-06-13 12:00:00,59.09,59.11,58.94,59.03,18259.0,49.1676,49.1843,49.0428,49.1177,18259.0
2017-06-13 12:30:00,59.04,59.16,59.01,59.09,16841.0,49.126,49.2259,49.101,49.1676,16841.0
2017-06-13 13:00:00,59.05,59.05,58.83,58.92,16656.0,49.1343,49.1343,48.9513,49.0262,16656.0
2017-06-13 13:30:00,58.94,59.09,58.88,59.06,23202.0,49.0428,49.1676,48.9929,49.1426,23202.0
2017-06-13 14:00:00,59.05,59.1,58.88,58.91,31681.0,49.1343,49.1759,48.9929,49.0178,31681.0
2017-06-13 14:30:00,58.92,59.18,58.92,59.0,53739.0,49.0262,49.2425,49.0262,49.0927,53739.0
2017-06-13 15:00:00,58.99,59.2,58.89,59.18,54699.0,49.0844,49.2591,49.0012,49.2425,54699.0
2017-06-13 15:30:00,59.18,59.34,59.1,59.31,205986.0,49.2425,49.3756,49.1759,49.3507,205986.0
2017-06-14 09:30:00,58.67,59.17,58.12,59.0,99770.0,48.8181,49.2342,48.3605,49.0927,99770.0
2017-06-14 10:00:00,59.02,59.23,58.78,58.88,91743.0,49.1094,49.2841,48.9097,48.9929,91743.0
2017-06-14 10:30:00,58.92,58.99,58.55,58.65,51552.0,49.0262,49.0844,48.7183,48.8015,51552.0
2017-06-14 11:00:00,58.66,58.66,58.36,58.58,72977.0,48.8098,48.8098,48.5602,48.7432,72977.0
2017-06-14 11:30:00,58.58,58.58,57.91,57.94,82364.0,48.7432,48.7432,48.1858,48.2107,82364.0
2017-06-14 12:00:00,57.91,57.93,57.61,57.74,74098.0,48.1858,48.2024,47.9361,48.0443,74098.0
2017-06-14 12:30:00,57.75,57.9,57.69,57.84,42524.0,48.0526,48.1774,48.0027,48.1275,42524.0
2017-06-14 13:00:00,57.86,58.1,57.8,57.95,32058.0,48.1442,48.3439,48.0942,48.219,32058.0
2017-06-14 13:30:00,57.91,58.18,57.84,58.11,22606.0,48.1858,48.4104,48.1275,48.3522,22606.0
2017-06-14 14:00:00,58.13,58.66,58.08,58.66,56339.0,48.3688,48.8098,48.3272,48.8098,56339.0
2017-06-14 14:30:00,58.64,58.98,58.47,58.86,88671.0,48.7932,49.0761,48.6517,48.9762,88671.0
2017-06-14 15:00:00,58.86,59.16,58.73,59.13,73891.0,48.9762,49.2259,48.8681,49.2009,73891.0
2017-06-14 15:30:00,59.14,59.2,58.98,59.13,136309.0,49.2092,49.2591,49.0761,49.2009,136309.0
2017-06-15 09:30:00,58.79,59.56,58.79,59.55,59796.0,48.918,49.5587,48.918,49.5504,59796.0
2017-06-15 10:00:00,59.58,59.78,59.04,59.23,51630.0,49.5753,49.7417,49.126,49.2841,51630.0
2017-06-15 10:30:00,59.29,59.46,58.8,59.04,58359.0,49.334,49.4755,48.9263,49.126,58359.0
2017-06-15 11:00:00,59.06,59.25,59.0,59.22,31491.0,49.1426,49.3007,49.0927,49.2758,31491.0
2017-06-15 11:30:00,59.23,59.36,59.19,59.23,17544.0,49.2841,49.3923,49.2508,49.2841,17544.0
2017-06-15 12:00:00,59.23,59.26,58.86,58.95,25497.0,49.2841,49.3091,48.9762,49.0511,25497.0
2017-06-15 12:30:00,58.95,59.22,58.92,59.12,17598.0,49.0511,49.2758,49.0262,49.1926,17598.0
2017-06-15 13:00:00,59.15,59.27,59.1,59.1,18365.0,49.2175,49.3174,49.1759,49.1759,18365.0
2017-06-15 13:30:00,59.13,59.28,59.09,59.12,18550.0,49.2009,49.3257,49.1676,49.1926,18550.0
2017-06-15 14:00:00,59.12,59.16,58.94,58.96,32018.0,49.1926,49.2259,49.0428,49.0594,32018.0
2017-06-15 14:30:00,58.96,59.07,58.92,58.99,40485.0,49.0594,49.151,49.0262,49.0844,40485.0
2017-06-15 15:00:00,59.01,59.27,59.0,59.11,81456.0,49.101,49.3174,49.0927,49.1843,81456.0
2017-06-15 15:30:00,59.1,59.11,58.79,58.93,141798.0,49.1759,49.1843,48.918,49.0345,141798.0
2017-06-16 09:30:00,58.98,59.03,58.41,58.41,163953.0,49.0761,49.1177,48.6018,48.6018,163953.0
2017-06-16 10:00:00,58.49,58.9,58.36,58.87,46471.0,48.6684,49.0095,48.5602,48.9846,46471.0
2017-06-16 10:30:00,58.83,59.04,58.71,58.91,55217.0,48.9513,49.126,48.8514,49.0178,55217.0
2017-06-16 11:00:00,58.95,58.95,58.76,58.87,35267.0,49.0511,49.0511,48.893,48.9846,35267.0
2017-06-16 11:30:00,58.9,58.95,58.81,58.92,23482.0,49.0095,49.0511,48.9346,49.0262,23482.0
2017-06-16 12:00:00,58.93,59.07,58.85,58.88,32953.0,49.0345,49.151,48.9679,48.9929,32953.0
2017-06-16 12:30:00,58.87,58.98,58.73,58.75,19397.0,48.9846,49.0761,48.8681,48.8847,19397.0
2017-06-16 13:00:00,58.77,58.89,58.73,58.8,19245.0,48.9013,49.0012,48.8681,48.9263,19245.0
2017-06-16 13:30:00,58.8,58.91,58.75,58.91,23687.0,48.9263,49.0178,48.8847,49.0178,23687.0
2017-06-16 14:00:00,58.91,58.95,58.82,58.82,33762.0,49.0178,49.0511,48.9429,48.9429,33762.0
2017-06-16 14:30:00,58.81,58.9,58.75,58.86,39183.0,48.9346,49.0095,48.8847,48.9762,39183.0
2017-06-16 15:00:00,58.87,59.07,58.85,58.86,47805.0,48.9846,49.151,48.9679,48.9762,47805.0
2017-06-16 15:30:00,58.88,59.15,58.84,59.15,187729.0,48.9929,49.2175,48.9596,49.2175,187729.0
2017-06-19 09:30:00,59.55,59.97,59.37,59.86,41144.0,49.5504,49.8998,49.4006,49.8083,41144.0
2017-06-19 10:00:00,59.83,59.91,59.61,59.71,64810.0,49.7833,49.8499,49.6003,49.6835,64810.0
2017-06-19 10:30:00,59.71,59.84,59.37,59.38,53827.0,49.6835,49.7917,49.4006,49.4089,53827.0
2017-06-19 11:00:00,59.38,59.48,59.04,59.14,71818.0,49.4089,49.4921,49.126,49.2092,71818.0
2017-06-19 11:30:00,59.14,59.26,59.08,59.26,34701.0,49.2092,49.3091,49.1593,49.3091,34701.0
2017-06-19 12:00:00,59.23,59.41,59.19,59.23,32327.0,49.2841,49.4339,49.2508,49.2841,32327.0
2017-06-19 12:30:00,59.24,59.51,59.13,59.45,50421.0,49.2924,49.5171,49.2009,49.4672,50421.0
2017-06-19 13:00:00,59.46,59.52,59.41,59.41,53100.0,49.4755,49.5254,49.4339,49.4339,53100.0
2017-06-19 13:30:00,59.42,59.54,59.28,59.31,50805.0,49.4422,49.542,49.3257,49.3507,50805.0
2017-06-19 14:00:00,59.31,59.32,58.82,58.91,52566.0,49.3507,49.359,48.9429,49.0178,52566.0
2017-06-19 14:30:00,58.9,59.01,58.85,58.92,37720.0,49.0095,49.101,48.9679,49.0262,37720.0
2017-06-19 15:00:00,58.9,58.94,58.74,58.78,69197.0,49.0095,49.0428,48.8764,48.9097,69197.0
2017-06-19 15:30:00,58.79,58.97,58.77,58.94,147326.0,48.918,49.0678,48.9013,49.0428,147326.0
2017-06-20 09:30:00,58.67,58.81,58.16,58.2,70925.0,48.8181,48.9346,48.3938,48.4271,70925.0
2017-06-20 10:00:00,58.2,58.45,57.9,57.91,41842.0,48.4271,48.6351,48.1774,48.1858,41842.0
2017-06-20 10:30:00,57.93,58.17,57.92,58.03,49131.0,48.2024,48.4021,48.1941,48.2856,49131.0
2017-06-20 11:00:00,58.0,58.05,57.82,57.99,34481.0,48.2606,48.3022,48.1109,48.2523,34481.0
2017-06-20 11:30:00,58.02,58.19,58.01,58.09,17162.0,48.2773,48.4187,48.269,48.3355,17162.0
2017-06-20 12:00:00,58.07,58.11,57.94,58.04,15857.0,48.3189,48.3522,48.2107,48.2939,15857.0
2017-06-20 12:30:00,58.02,58.19,57.96,58.16,13990.0,48.2773,48.4187,48.2274,48.3938,13990.0
2017-06-20 13:00:00,58.22,58.28,58.15,58.2,15670.0,48.4437,48.4936,48.3855,48.4271,15670.0
2017-06-20 13:30:00,58.2,58.35,58.16,58.19,31208.0,48.4271,48.5519,48.3938,48.4187,31208.0
2017-06-20 14:00:00,58.19,58.24,57.88,57.92,45245.0,48.4187,48.4603,48.1608,48.1941,45245.0
2017-06-20 14:30:00,57.93,58.02,57.78,57.83,45606.0,48.2024,48.2773,48.0776,48.1192,45606.0
2017-06-20 15:00:00,57.83,57.85,57.62,57.68,112244.0,48.1192,48.1358,47.9445,47.9944,112244.0
2017-06-20 15:30:00,57.67,57.79,57.59,57.64,163612.0,47.9861,48.0859,47.9195,47.9611,163612.0
2017-06-21 09:30:00,57.7,58.15,57.13,57.25,68260.0,48.011,48.3855,47.5367,47.6366,68260.0
2017-06-21 10:00:00,57.28,57.34,56.94,57.22,66594.0,47.6615,47.7115,47.3786,47.6116,66594.0
2017-06-21 10:30:00,57.23,57.41,57.05,57.05,65600.0,47.6199,47.7697,47.4702,47.4702,65600.0
2017-06-21 11:00:00,57.03,57.09,56.69,56.75,105756.0,47.4535,47.5034,47.1706,47.2205,105756.0
2017-06-21 11:30:00,56.75,57.15,56.73,57.13,47509.0,47.2205,47.5534,47.2039,47.5367,47509.0
2017-06-21 12:00:00,57.13,57.15,56.98,57.06,32213.0,47.5367,47.5534,47.4119,47.4785,32213.0
2017-06-21 12:30:00,57.05,57.08,56.78,56.8,41684.0,47.4702,47.4951,47.2455,47.2621,41684.0
2017-06-21 13:00:00,56.81,56.9,56.76,56.9,34113.0,47.2705,47.3454,47.2289,47.3454,34113.0
2017-06-21 13:30:00,56.9,56.91,56.73,56.81,56002.0,47.3454,47.3537,47.2039,47.2705,56002.0
2017-06-21 14:00:00,56.8,56.86,56.66,56.74,40754.0,47.2621,47.3121,47.1457,47.2122,40754.0
2017-06-21 14:30:00,56.74,56.84,56.67,56.75,60244.0,47.2122,47.2954,47.154,47.2205,60244.0
2017-06-21 15:00:00,56.73,56.75,56.61,56.7,60600.0,47.2039,47.2205,47.1041,47.1789,60600.0
2017-06-21 15:30:00,56.7,56.71,56.42,56.57,243782.0,47.1789,47.1873,46.946,47.0708,243782.0
2017-06-22 09:30:00,56.98,56.98,56.26,56.48,30910.0,47.4119,47.4119,46.8128,46.9959,30910.0
2017-06-22 10:00:00,56.46,56.46,55.83,55.85,53825.0,46.9792,46.9792,46.455,46.4717,53825.0
2017-06-22 10:30:00,55.86,56.37,55.81,56.33,66305.0,46.48,46.9044,46.4384,46.8711,66305.0
2017-06-22 11:00:00,56.35,56.53,56.27,56.51,52112.0,46.8877,47.0375,46.8211,47.0208,52112.0
2017-06-22 11:30:00,56.49,56.57,56.33,56.43,31933.0,47.0042,47.0708,46.8711,46.9543,31933.0
2017-06-22 12:00:00,56.44,56.46,56.33,56.46,18239.0,46.9626,46.9792,46.8711,46.9792,18239.0
2017-06-22 12:30:00,56.45,56.46,56.26,56.34,33183.0,46.9709,46.9792,46.8128,46.8794,33183.0
2017-06-22 13:00:00,56.3,56.49,56.24,56.49,26955.0,46.8461,47.0042,46.7962,47.0042,26955.0
2017-06-22 13:30:00,56.48,56.54,56.37,56.39,45116.0,46.9959,47.0458,46.9044,46.921,45116.0
2017-06-22 14:00:00,56.41,56.54,56.32,56.5,26590.0,46.9376,47.0458,46.8627,47.0125,26590.0
2017-06-22 14:30:00,56.48,56.53,56.38,56.52,32667.0,46.9959,47.0375,46.9127,47.0292,32667.0
2017-06-22 15:00:00,56.53,56.57,56.35,56.39,44503.0,47.0375,47.0708,46.8877,46.921,44503.0
2017-06-22 15:30:00,56.38,56.38,56.21,56.3,168430.0,46.9127,46.9127,46.7712,46.8461,168430.0
2017-06-23 09:30:00,56.66,56.77,56.14,56.23,72718.0,47.1457,47.2372,46.713,46.7879,72718.0
2017-06-23 10:00:00,56.19,56.46,56.16,56.26,59669.0,46.7546,46.9792,46.7296,46.8128,59669.0
2017-06-23 10:30:00,56.29,56.63,56.29,56.48,43002.0,46.8378,47.1207,46.8378,46.9959,43002.0
2017-06-23 11:00:00,56.49,56.58,56.35,56.39,30225.0,47.0042,47.0791,46.8877,46.921,30225.0
2017-06-23 11:30:00,56.37,56.39,56.17,56.17,25378.0,46.9044,46.921,46.7379,46.7379,25378.0
2017-06-23 12:00:00,56.17,56.22,55.96,55.99,18300.0,46.7379,46.7795,46.5632,46.5882,18300.0
2017-06-23 12:30:00,55.97,56.02,55.86,55.91,21383.0,46.5715,46.6131,46.48,46.5216,21383.0
2017-06-23 13:00:00,55.89,55.94,55.75,55.91,46227.0,46.505,46.5466,46.3885,46.5216,46227.0
2017-06-23 13:30:00,55.93,56.23,55.91,56.16,28769.0,46.5382,46.7879,46.5216,46.7296,28769.0
2017-06-23 14:00:00,56.19,56.24,56.12,56.22,45135.0,46.7546,46.7962,46.6963,46.7795,45135.0
2017-06-23 14:30:00,56.25,56.29,56.14,56.16,35270.0,46.8045,46.8378,46.713,46.7296,35270.0
2017-06-23 15:00:00,56.15,56.18,56.01,56.02,76151.0,46.7213,46.7463,46.6048,46.6131,76151.0
2017-06-23 15:30:00,56.01,56.32,55.83,56.19,435108.0,46.6048,46.8627,46.455,46.7546,435108.0
2017-06-26 09:30:00,56.2,56.95,56.03,56.95,63535.0,46.7629,47.387,46.6214,47.387,63535.0
2017-06-26 10:00:00,56.93,57.14,56.53,56.61,23237.0,47.3703,47.5451,47.0375,47.1041,23237.0
2017-06-26 10:30:00,56.61,56.62,56.29,56.3,42152.0,47.1041,47.1124,46.8378,46.8461,42152.0
2017-06-26 11:00:00,56.27,56.54,56.01,56.48,37911.0,46.8211,47.0458,46.6048,46.9959,37911.0
2017-06-26 11:30:00,56.5,56.85,56.47,56.69,34779.0,47.0125,47.3038,46.9876,47.1706,34779.0
2017-06-26 12:00:00,56.72,56.86,56.66,56.77,27144.0,47.1956,47.3121,47.1457,47.2372,27144.0
2017-06-26 12:30:00,56.75,56.76,56.66,56.72,19585.0,47.2205,47.2289,47.1457,47.1956,19585.0
2017-06-26 13:00:00,56.76,56.84,56.67,56.75,20087.0,47.2289,47.2954,47.154,47.2205,20087.0
2017-06-26 13:30:00,56.74,56.83,56.61,56.71,25769.0,47.2122,47.2871,47.1041,47.1873,25769.0
2017-06-26 14:00:00,56.71,56.93,56.71,56.88,18480.0,47.1873,47.3703,47.1873,47.3287,18480.0
2017-06-26 14:30:00,56.89,56.94,56.8,56.94,28063.0,47.337,47.3786,47.2621,47.3786,28063.0
2017-06-26 15:00:00,56.94,57.08,56.89,56.96,45579.0,47.3786,47.4951,47.337,47.3953,45579.0
2017-06-26 15:30:00,56.96,57.02,56.85,56.9,139023.0,47.3953,47.4452,47.3038,47.3454,139023.0
2017-06-27 09:30:00,56.87,57.44,56.76,57.35,33495.0,47.3204,47.7947,47.2289,47.7198,33495.0
2017-06-27 10:00:00,57.39,57.6,57.21,57.38,56166.0,47.7531,47.9278,47.6033,47.7448,56166.0
2017-06-27 10:30:00,57.32,57.6,57.24,57.51,46756.0,47.6948,47.9278,47.6283,47.8529,46756.0
2017-06-27 11:00:00,57.5,57.79,57.46,57.74,21622.0,47.8446,48.0859,47.8113,48.0443,21622.0
2017-06-27 11:30:00,57.78,58.15,57.72,58.11,32326.0,48.0776,48.3855,48.0277,48.3522,32326.0
2017-06-27 12:00:00,58.09,58.11,57.91,57.96,27150.0,48.3355,48.3522,48.1858,48.2274,27150.0
2017-06-27 12:30:00,57.95,58.09,57.8,57.88,23943.0,48.219,48.3355,48.0942,48.1608,23943.0
2017-06-27 13:00:00,57.88,57.98,57.68,57.84,30706.0,48.1608,48.244,47.9944,48.1275,30706.0
2017-06-27 13:30:00,57.83,57.86,57.65,57.73,31712.0,48.1192,48.1442,47.9694,48.036,31712.0
2017-06-27 14:00:00,57.75,57.75,57.33,57.46,36022.0,48.0526,48.0526,47.7031,47.8113,36022.0
2017-06-27 14:30:00,57.46,57.56,57.4,57.42,26490.0,47.8113,47.8945,47.7614,47.778,26490.0
2017-06-27 15:00:00,57.39,57.52,57.33,57.44,43675.0,47.7531,47.8612,47.7031,47.7947,43675.0
2017-06-27 15:30:00,57.44,57.49,57.22,57.24,122850.0,47.7947,47.8363,47.6116,47.6283,122850.0
2017-06-28 09:30:00,57.88,58.78,57.15,58.64,66149.0,48.1608,48.9097,47.5534,48.7932,66149.0
2017-06-28 10:00:00,58.63,58.68,58.24,58.31,26596.0,48.7849,48.8265,48.4603,48.5186,26596.0
2017-06-28 10:30:00,58.29,58.52,58.22,58.42,35679.0,48.5019,48.6933,48.4437,48.6101,35679.0
2017-06-28 11:00:00,58.44,58.78,58.4,58.65,40212.0,48.6268,48.9097,48.5935,48.8015,40212.0
2017-06-28 11:30:00,58.66,58.75,58.47,58.48,36586.0,48.8098,48.8847,48.6517,48.66,36586.0
2017-06-28 12:00:00,58.48,58.68,58.48,58.63,32964.0,48.66,48.8265,48.66,48.7849,32964.0
2017-06-28 12:30:00,58.62,58.64,58.52,58.56,32633.0,48.7765,48.7932,48.6933,48.7266,32633.0
2017-06-28 13:00:00,58.58,58.63,58.49,58.53,27724.0,48.7432,48.7849,48.6684,48.7016,27724.0
2017-06-28 13:30:00,58.55,58.69,58.5,58.55,32878.0,48.7183,48.8348,48.6767,48.7183,32878.0
2017-06-28 14:00:00,58.54,58.6,58.42,58.42,37772.0,48.71,48.7599,48.6101,48.6101,37772.0
2017-06-28 14:30:00,58.44,58.51,58.3,58.32,28893.0,48.6268,48.685,48.5103,48.5269,28893.0
2017-06-28 15:00:00,58.34,58.49,58.27,58.44,49318.0,48.5435,48.6684,48.4853,48.6268,49318.0
2017-06-28 15:30:00,58.43,58.48,58.21,58.25,129077.0,48.6184,48.66,48.4354,48.4687,129077.0
2017-06-29 09:30:00,59.35,60.04,59.35,59.55,111199.0,49.384,49.9581,49.384,49.5504,111199.0
2017-06-29 10:00:00,59.39,59.52,58.96,59.03,69880.0,49.4172,49.5254,49.0594,49.1177,69880.0
2017-06-29 10:30:00,59.02,59.13,58.84,58.88,60137.0,49.1094,49.2009,48.9596,48.9929,60137.0
2017-06-29 11:00:00,58.88,59.08,58.68,58.72,54414.0,48.9929,49.1593,48.8265,48.8597,54414.0
2017-06-29 11:30:00,58.73,58.74,58.08,58.17,57697.0,48.8681,48.8764,48.3272,48.4021,57697.0
2017-06-29 12:00:00,58.15,58.15,57.98,58.01,64533.0,48.3855,48.3855,48.244,48.269,64533.0
2017-06-29 12:30:00,58.0,58.04,57.8,57.98,41709.0,48.2606,48.2939,48.0942,48.244,41709.0
2017-06-29 13:00:00,57.97,58.08,57.75,57.81,43064.0,48.2357,48.3272,48.0526,48.1025,43064.0
2017-06-29 13:30:00,57.83,58.28,57.73,58.27,35172.0,48.1192,48.4936,48.036,48.4853,35172.0
2017-06-29 14:00:00,58.29,58.5,58.2,58.49,40155.0,48.5019,48.6767,48.4271,48.6684,40155.0
2017-06-29 14:30:00,58.46,58.58,58.32,58.45,45242.0,48.6434,48.7432,48.5269,48.6351,45242.0
2017-06-29 15:00:00,58.43,58.67,58.41,58.53,125065.0,48.6184,48.8181,48.6018,48.7016,125065.0
2017-06-29 15:30:00,58.53,58.62,58.4,58.45,177324.0,48.7016,48.7765,48.5935,48.6351,177324.0
2017-06-30 09:30:00,58.89,58.91,58.15,58.27,70662.0,49.0012,49.0178,48.3855,48.4853,70662.0
2017-06-30 10:00:00,58.23,58.32,57.93,57.98,75964.0,48.452,48.5269,48.2024,48.244,75964.0
2017-06-30 10:30:00,58.01,58.47,58.01,58.16,37089.0,48.269,48.6517,48.269,48.3938,37089.0
2017-06-30 11:00:00,58.17,58.53,58.17,58.38,46803.0,48.4021,48.7016,48.4021,48.5768,46803.0
2017-06-30 11:30:00,58.37,58.76,58.37,58.7,30562.0,48.5685,48.893,48.5685,48.8431,30562.0
2017-06-30 12:00:00,58.7,58.71,58.5,58.57,27512.0,48.8431,48.8514,48.6767,48.7349,27512.0
2017-06-30 12:30:00,58.54,58.66,58.33,58.38,33932.0,48.71,48.8098,48.5352,48.5768,33932.0
2017-06-30 13:00:00,58.39,58.56,58.32,58.52,19398.0,48.5852,48.7266,48.5269,48.6933,19398.0
2017-06-30 13:30:00,58.52,58.57,58.41,58.41,22643.0,48.6933,48.7349,48.6018,48.6018,22643.0
2017-06-30 14:00:00,58.39,58.48,58.27,58.47,35831.0,48.5852,48.66,48.4853,48.6517,35831.0
2017-06-30 14:30:00,58.49,58.83,58.48,58.83,29890.0,48.6684,48.9513,48.66,48.9513,29890.0
2017-06-30 15:00:00,58.84,58.91,58.76,58.87,44952.0,48.9596,49.0178,48.893,48.9846,44952.0
2017-06-30 15:30:00,58.86,58.99,58.56,58.58,150175.0,48.9762,49.0844,48.7266,48.7432,150175.0
2017-07-03 09:30:00,58.99,59.44,58.91,59.32,47579.0,49.0844,49.4588,49.0178,49.359,47579.0
2017-07-03 10:00:00,59.3,59.75,59.2,59.59,27399.0,49.3423,49.7168,49.2591,49.5837,27399.0
2017-07-03 10:30:00,59.63,60.17,59.63,60.13,58692.0,49.6169,50.0663,49.6169,50.033,58692.0
2017-07-03 11:00:00,60.14,60.2,59.94,60.15,34790.0,50.0413,50.0912,49.8749,50.0496,34790.0
2017-07-03 11:30:00,60.15,60.39,59.96,60.0,31003.0,50.0496,50.2493,49.8915,49.9248,31003.0
2017-07-03 12:00:00,60.01,60.12,59.56,59.74,48187.0,49.9331,50.0247,49.5587,49.7085,48187.0
2017-07-03 12:30:00,59.74,60.16,59.73,59.93,105806.0,49.7085,50.0579,49.7001,49.8666,105806.0
2017-07-05 09:30:00,59.99,60.0,59.28,59.52,75657.0,49.9165,49.9248,49.3257,49.5254,75657.0
2017-07-05 10:00:00,59.5,59.5,58.96,59.37,64222.0,49.5088,49.5088,49.0594,49.4006,64222.0
2017-07-05 10:30:00,59.37,59.85,59.3,59.85,44984.0,49.4006,49.8,49.3423,49.8,44984.0
2017-07-05 11:00:00,59.88,59.99,59.47,59.53,40082.0,49.825,49.9165,49.4838,49.5337,40082.0
2017-07-05 11:30:00,59.52,59.71,59.42,59.61,33168.0,49.5254,49.6835,49.4422,49.6003,33168.0
2017-07-05 12:00:00,59.59,59.59,59.24,59.5,49079.0,49.5837,49.5837,49.2924,49.5088,49079.0
2017-07-05 12:30:00,59.53,59.82,59.51,59.77,18315.0,49.5337,49.775,49.5171,49.7334,18315.0
2017-07-05 13:00:00,59.77,59.94,59.71,59.9,44673.0,49.7334,49.8749,49.6835,49.8416,44673.0
2017-07-05 13:30:00,59.9,60.04,59.9,59.95,20447.0,49.8416,49.9581,49.8416,49.8832,20447.0
2017-07-05 14:00:00,59.94,60.33,59.94,60.16,32604.0,49.8749,50.1994,49.8749,50.0579,32604.0
2017-07-05 14:30:00,60.18,60.3,60.0,60.0,26134.0,50.0746,50.1744,49.9248,49.9248,26134.0
2017-07-05 15:00:00,60.0,60.25,59.98,60.13,47297.0,49.9248,50.1328,49.9082,50.033,47297.0
2017-07-05 15:30:00,60.13,60.22,59.99,60.08,90582.0,50.033,50.1079,49.9165,49.9914,90582.0
2017-07-06 09:30:00,59.69,60.35,59.57,59.7,33095.0,49.6669,50.216,49.567,49.6752,33095.0
2017-07-06 10:00:00,59.76,60.14,59.49,60.04,53449.0,49.7251,50.0413,49.5004,49.9581,53449.0
2017-07-06 10:30:00,60.03,60.09,59.62,59.74,26981.0,49.9498,49.9997,49.6086,49.7085,26981.0
2017-07-06 11:00:00,59.83,60.19,59.81,60.18,22968.0,49.7833,50.0829,49.7667,50.0746,22968.0
2017-07-06 11:30:00,60.16,60.3,60.08,60.26,33298.0,50.0579,50.1744,49.9914,50.1411,33298.0
2017-07-06 12:00:00,60.28,60.38,60.12,60.21,24612.0,50.1578,50.241,50.0247,50.0995,24612.0
2017-07-06 12:30:00,60.18,60.42,60.18,60.36,28489.0,50.0746,50.2743,50.0746,50.2244,28489.0
2017-07-06 13:00:00,60.37,60.39,60.14,60.23,33066.0,50.2327,50.2493,50.0413,50.1162,33066.0
2017-07-06 13:30:00,60.23,60.23,59.86,59.88,40238.0,50.1162,50.1162,49.8083,49.825,40238.0
2017-07-06 14:00:00,59.89,60.01,59.72,59.8,52033.0,49.8333,49.9331,49.6918,49.7584,52033.0
2017-07-06 14:30:00,59.78,59.92,59.72,59.91,24645.0,49.7417,49.8582,49.6918,49.8499,24645.0
2017-07-06 15:00:00,59.92,59.95,59.61,59.62,61102.0,49.8582,49.8832,49.6003,49.6086,61102.0
2017-07-06 15:30:00,59.61,59.61,59.4,59.55,157760.0,49.6003,49.6003,49.4256,49.5504,157760.0
2017-07-07 09:30:00,58.96,59.06,58.42,58.89,170286.0,49.0594,49.1426,48.6101,49.0012,170286.0
2017-07-07 10:00:00,58.89,58.9,58.54,58.81,92916.0,49.0012,49.0095,48.71,48.9346,92916.0
2017-07-07 10:30:00,58.81,59.04,58.65,58.81,74616.0,48.9346,49.126,48.8015,48.9346,74616.0
2017-07-07 11:00:00,58.84,59.17,58.79,59.17,45994.0,48.9596,49.2342,48.918,49.2342,45994.0
2017-07-07 11:30:00,59.13,59.61,59.13,59.45,39599.0,49.2009,49.6003,49.2009,49.4672,39599.0
2017-07-07 12:00:00,59.44,59.69,59.41,59.59,35185.0,49.4588,49.6669,49.4339,49.5837,35185.0
2017-07-07 12:30:00,59.63,59.63,59.44,59.51,37062.0,49.6169,49.6169,49.4588,49.5171,37062.0
2017-07-07 13:00:00,59.49,59.54,59.35,59.37,26314.0,49.5004,49.542,49.384,49.4006,26314.0
2017-07-07 13:30:00,59.37,59.52,59.34,59.41,44824.0,49.4006,49.5254,49.3756,49.4339,44824.0
2017-07-07 14:00:00,59.43,59.44,59.26,59.26,33771.0,49.4505,49.4588,49.3091,49.3091,33771.0
2017-07-07 14:30:00,59.25,59.42,59.2,59.22,45875.0,49.3007,49.4422,49.2591,49.2758,45875.0
2017-07-07 15:00:00,59.22,59.23,59.06,59.16,50660.0,49.2758,49.2841,49.1426,49.2259,50660.0
2017-07-07 15:30:00,59.16,59.44,59.14,59.37,168409.0,49.2259,49.4588,49.2092,49.4006,168409.0
2017-07-10 09:30:00,59.13,59.3,58.75,59.26,34257.0,49.2009,49.3423,48.8847,49.3091,34257.0
2017-07-10 10:00:00,59.24,59.41,58.99,59.26,43511.0,49.2924,49.4339,49.0844,49.3091,43511.0
2017-07-10 10:30:00,59.25,59.32,58.91,58.96,37445.0,49.3007,49.359,49.0178,49.0594,37445.0
2017-07-10 11:00:00,58.94,59.2,58.86,58.87,64449.0,49.0428,49.2591,48.9762,48.9846,64449.0
2017-07-10 11:30:00,58.87,59.08,58.85,58.94,39800.0,48.9846,49.1593,48.9679,49.0428,39800.0
2017-07-10 12:00:00,58.92,59.33,58.91,59.26,32878.0,49.0262,49.3673,49.0178,49.3091,32878.0
2017-07-10 12:30:00,59.25,59.38,59.15,59.27,40454.0,49.3007,49.4089,49.2175,49.3174,40454.0
2017-07-10 13:00:00,59.29,59.36,59.11,59.2,31167.0,49.334,49.3923,49.1843,49.2591,31167.0
2017-07-10 13:30:00,59.21,59.38,59.18,59.32,39498.0,49.2675,49.4089,49.2425,49.359,39498.0
2017-07-10 14:00:00,59.31,59.4,59.22,59.33,41216.0,49.3507,49.4256,49.2758,49.3673,41216.0
2017-07-10 14:30:00,59.31,59.41,59.21,59.24,32104.0,49.3507,49.4339,49.2675,49.2924,32104.0
2017-07-10 15:00:00,59.25,59.4,59.03,59.05,48265.0,49.3007,49.4256,49.1177,49.1343,48265.0
2017-07-10 15:30:00,59.05,59.22,58.96,58.98,131150.0,49.1343,49.2758,49.0594,49.0761,131150.0
2017-07-11 09:30:00,58.99,59.17,58.53,58.77,27113.0,49.0844,49.2342,48.7016,48.9013,27113.0
2017-07-11 10:00:00,58.74,58.9,58.48,58.49,33130.0,48.8764,49.0095,48.66,48.6684,33130.0
2017-07-11 10:30:00,58.49,58.96,58.47,58.95,61300.0,48.6684,49.0594,48.6517,49.0511,61300.0
2017-07-11 11:00:00,58.97,59.06,58.39,58.47,41923.0,49.0678,49.1426,48.5852,48.6517,41923.0
2017-07-11 11:30:00,58.45,58.8,58.42,58.71,65952.0,48.6351,48.9263,48.6101,48.8514,65952.0
2017-07-11 12:00:00,58.72,58.83,58.65,58.74,43380.0,48.8597,48.9513,48.8015,48.8764,43380.0
2017-07-11 12:30:00,58.75,58.75,58.51,58.57,20184.0,48.8847,48.8847,48.685,48.7349,20184.0
2017-07-11 13:00:00,58.56,58.68,58.41,58.43,34532.0,48.7266,48.8265,48.6018,48.6184,34532.0
2017-07-11 13:30:00,58.44,58.76,58.38,58.67,28123.0,48.6268,48.893,48.5768,48.8181,28123.0
2017-07-11 14:00:00,58.67,58.69,58.4,58.42,32656.0,48.8181,48.8348,48.5935,48.6101,32656.0
2017-07-11 14:30:00,58.41,58.55,58.31,58.53,47910.0,48.6018,48.7183,48.5186,48.7016,47910.0
2017-07-11 15:00:00,58.53,58.55,58.36,58.42,81284.0,48.7016,48.7183,48.5602,48.6101,81284.0
2017-07-11 15:30:00,58.43,58.56,58.4,58.43,156505.0,48.6184,48.7266,48.5935,48.6184,156505.0
2017-07-12 09:30:00,58.3,58.65,58.07,58.57,42136.0,48.5103,48.8015,48.3189,48.7349,42136.0
2017-07-12 10:00:00,58.59,58.77,58.52,58.54,37209.0,48.7516,48.9013,48.6933,48.71,37209.0
2017-07-12 10:30:00,58.57,58.64,58.21,58.27,40385.0,48.7349,48.7932,48.4354,48.4853,40385.0
2017-07-12 11:00:00,58.3,58.45,58.23,58.35,27865.0,48.5103,48.6351,48.452,48.5519,27865.0
2017-07-12 11:30:00,58.36,58.44,58.21,58.29,28531.0,48.5602,48.6268,48.4354,48.5019,28531.0
2017-07-12 12:00:00,58.32,58.36,58.16,58.26,33387.0,48.5269,48.5602,48.3938,48.477,33387.0
2017-07-12 12:30:00,58.26,58.27,58.04,58.24,26516.0,48.477,48.4853,48.2939,48.4603,26516.0
2017-07-12 13:00:00,58.24,58.25,58.13,58.2,19528.0,48.4603,48.4687,48.3688,48.4271,19528.0
2017-07-12 13:30:00,58.18,58.22,58.13,58.18,18848.0,48.4104,48.4437,48.3688,48.4104,18848.0
2017-07-12 14:00:00,58.21,58.31,58.16,58.21,28767.0,48.4354,48.5186,48.3938,48.4354,28767.0
2017-07-12 14:30:00,58.2,58.29,58.15,58.19,40836.0,48.4271,48.5019,48.3855,48.4187,40836.0
2017-07-12 15:00:00,58.18,58.27,58.09,58.27,81475.0,48.4104,48.4853,48.3355,48.4853,81475.0
2017-07-12 15:30:00,58.25,58.32,58.19,58.26,184067.0,48.4687,48.5269,48.4187,48.477,184067.0
2017-07-13 09:30:00,58.47,58.64,58.2,58.23,34765.0,48.6517,48.7932,48.4271,48.452,34765.0
2017-07-13 10:00:00,58.24,58.56,58.14,58.14,62332.0,48.4603,48.7266,48.3771,48.3771,62332.0
2017-07-13 10:30:00,58.13,58.31,57.95,58.17,40529.0,48.3688,48.5186,48.219,48.4021,40529.0
2017-07-13 11:00:00,58.17,58.21,57.95,58.12,53154.0,48.4021,48.4354,48.219,48.3605,53154.0
2017-07-13 11:30:00,58.14,58.21,57.94,58.14,55941.0,48.3771,48.4354,48.2107,48.3771,55941.0
2017-07-13 12:00:00,58.14,58.38,58.14,58.36,29378.0,48.3771,48.5768,48.3771,48.5602,29378.0
2017-07-13 12:30:00,58.34,58.37,58.18,58.26,23531.0,48.5435,48.5685,48.4104,48.477,23531.0
2017-07-13 13:00:00,58.25,58.37,58.2,58.2,20283.0,48.4687,48.5685,48.4271,48.4271,20283.0
2017-07-13 13:30:00,58.19,58.33,58.17,58.23,22583.0,48.4187,48.5352,48.4021,48.452,22583.0
2017-07-13 14:00:00,58.24,58.3,58.16,58.2,34660.0,48.4603,48.5103,48.3938,48.4271,34660.0
2017-07-13 14:30:00,58.19,58.4,58.19,58.38,18189.0,48.4187,48.5935,48.4187,48.5768,18189.0
2017-07-13 15:00:00,58.4,58.51,58.36,58.42,27506.0,48.5935,48.685,48.5602,48.6101,27506.0
2017-07-13 15:30:00,58.43,58.5,58.36,58.47,90400.0,48.6184,48.6767,48.5602,48.6517,90400.0
2017-07-14 09:30:00,57.6,57.6,56.8,57.03,121764.0,47.9278,47.9278,47.2621,47.4535,121764.0
2017-07-14 10:00:00,57.02,57.08,56.63,57.0,79844.0,47.4452,47.4951,47.1207,47.4286,79844.0
2017-07-14 10:30:00,57.0,57.47,56.95,57.35,62649.0,47.4286,47.8196,47.387,47.7198,62649.0
2017-07-14 11:00:00,57.37,57.51,57.33,57.4,28171.0,47.7364,47.8529,47.7031,47.7614,28171.0
2017-07-14 11:30:00,57.42,57.62,57.39,57.48,28374.0,47.778,47.9445,47.7531,47.828,28374.0
2017-07-14 12:00:00,57.46,57.46,57.31,57.33,24922.0,47.8113,47.8113,47.6865,47.7031,24922.0
2017-07-14 12:30:00,57.34,57.43,57.34,57.4,21590.0,47.7115,47.7864,47.7115,47.7614,21590.0
2017-07-14 13:00:00,57.41,57.49,57.37,57.44,80900.0,47.7697,47.8363,47.7364,47.7947,80900.0
2017-07-14 13:30:00,57.41,57.44,57.32,57.39,22125.0,47.7697,47.7947,47.6948,47.7531,22125.0
2017-07-14 14:00:00,57.44,57.46,57.34,57.34,32298.0,47.7947,47.8113,47.7115,47.7115,32298.0
2017-07-14 14:30:00,57.35,57.44,57.31,57.38,29052.0,47.7198,47.7947,47.6865,47.7448,29052.0
2017-07-14 15:00:00,57.38,57.71,57.35,57.64,100021.0,47.7448,48.0193,47.7198,47.9611,100021.0
2017-07-14 15:30:00,57.64,57.76,57.39,57.42,151151.0,47.9611,48.0609,47.7531,47.778,151151.0
2017-07-17 09:30:00,57.33,57.33,56.85,56.95,49254.0,47.7031,47.7031,47.3038,47.387,49254.0
2017-07-17 10:00:00,56.9,56.97,56.66,56.93,42056.0,47.3454,47.4036,47.1457,47.3703,42056.0
2017-07-17 10:30:00,56.95,57.23,56.95,57.2,43864.0,47.387,47.6199,47.387,47.595,43864.0
2017-07-17 11:00:00,57.18,57.32,57.14,57.27,32151.0,47.5783,47.6948,47.5451,47.6532,32151.0
2017-07-17 11:30:00,57.25,57.35,57.15,57.35,29950.0,47.6366,47.7198,47.5534,47.7198,29950.0
2017-07-17 12:00:00,57.36,57.51,57.36,57.5,21567.0,47.7281,47.8529,47.7281,47.8446,21567.0
2017-07-17 12:30:00,57.52,57.56,57.44,57.54,43462.0,47.8612,47.8945,47.7947,47.8779,43462.0
2017-07-17 13:00:00,57.54,57.67,57.51,57.66,26945.0,47.8779,47.9861,47.8529,47.9777,26945.0
2017-07-17 13:30:00,57.66,57.73,57.58,57.65,36978.0,47.9777,48.036,47.9112,47.9694,36978.0
2017-07-17 14:00:00,57.63,57.64,57.56,57.64,34050.0,47.9528,47.9611,47.8945,47.9611,34050.0
2017-07-17 14:30:00,57.63,57.63,57.47,57.49,31861.0,47.9528,47.9528,47.8196,47.8363,31861.0
2017-07-17 15:00:00,57.51,57.55,57.38,57.38,45757.0,47.8529,47.8862,47.7448,47.7448,45757.0
2017-07-17 15:30:00,57.4,57.52,57.29,57.47,99988.0,47.7614,47.8612,47.6699,47.8196,99988.0
2017-07-18 09:30:00,57.15,57.6,57.11,57.26,23156.0,47.5534,47.9278,47.5201,47.6449,23156.0
2017-07-18 10:00:00,57.28,57.6,57.24,57.32,36135.0,47.6615,47.9278,47.6283,47.6948,36135.0
2017-07-18 10:30:00,57.31,57.31,56.84,57.09,32156.0,47.6865,47.6865,47.2954,47.5034,32156.0
2017-07-18 11:00:00,57.1,57.1,56.95,57.01,45314.0,47.5118,47.5118,47.387,47.4369,45314.0
2017-07-18 11:30:00,57.0,57.08,56.87,57.05,56596.0,47.4286,47.4951,47.3204,47.4702,56596.0
2017-07-18 12:00:00,57.06,57.33,57.06,57.25,22823.0,47.4785,47.7031,47.4785,47.6366,22823.0
2017-07-18 12:30:00,57.28,57.3,57.15,57.18,61854.0,47.6615,47.6782,47.5534,47.5783,61854.0
2017-07-18 13:00:00,57.18,57.52,57.13,57.48,38652.0,47.5783,47.8612,47.5367,47.828,38652.0
2017-07-18 13:30:00,57.48,57.63,57.47,57.58,24651.0,47.828,47.9528,47.8196,47.9112,24651.0
2017-07-18 14:00:00,57.6,57.6,57.4,57.4,43777.0,47.9278,47.9278,47.7614,47.7614,43777.0
2017-07-18 14:30:00,57.39,57.46,57.35,57.37,25147.0,47.7531,47.8113,47.7198,47.7364,25147.0
2017-07-18 15:00:00,57.37,57.49,57.33,57.45,33580.0,47.7364,47.8363,47.7031,47.803,33580.0
2017-07-18 15:30:00,57.44,57.44,57.28,57.34,76473.0,47.7947,47.7947,47.6615,47.7115,76473.0
2017-07-19 09:30:00,57.41,57.64,57.26,57.37,48621.0,47.7697,47.9611,47.6449,47.7364,48621.0
2017-07-19 10:00:00,57.38,57.62,57.33,57.55,65779.0,47.7448,47.9445,47.7031,47.8862,65779.0
2017-07-19 10:30:00,57.56,57.63,57.2,57.21,41462.0,47.8945,47.9528,47.595,47.6033,41462.0
2017-07-19 11:00:00,57.22,57.42,57.14,57.19,36399.0,47.6116,47.778,47.5451,47.5867,36399.0
2017-07-19 11:30:00,57.21,57.31,57.12,57.14,40164.0,47.6033,47.6865,47.5284,47.5451,40164.0
2017-07-19 12:00:00,57.12,57.16,57.01,57.02,57917.0,47.5284,47.5617,47.4369,47.4452,57917.0
2017-07-19 12:30:00,57.0,57.03,56.67,56.7,31302.0,47.4286,47.4535,47.154,47.1789,31302.0
2017-07-19 13:00:00,56.7,57.12,56.7,57.09,61409.0,47.1789,47.5284,47.1789,47.5034,61409.0
2017-07-19 13:30:00,57.08,57.18,56.99,57.17,38066.0,47.4951,47.5783,47.4202,47.57,38066.0
2017-07-19 14:00:00,57.17,57.26,57.17,57.24,43718.0,47.57,47.6449,47.57,47.6283,43718.0
2017-07-19 14:30:00,57.24,57.36,57.2,57.21,72986.0,47.6283,47.7281,47.595,47.6033,72986.0
2017-07-19 15:00:00,57.2,57.45,57.18,57.34,68761.0,47.595,47.803,47.5783,47.7115,68761.0
2017-07-19 15:30:00,57.34,57.36,57.1,57.35,276389.0,47.7115,47.7281,47.5118,47.7198,276389.0
2017-07-20 09:30:00,57.31,58.03,56.82,57.63,122733.0,47.6865,48.2856,47.2788,47.9528,122733.0
2017-07-20 10:00:00,57.62,57.77,57.33,57.5,92308.0,47.9445,48.0693,47.7031,47.8446,92308.0
2017-07-20 10:30:00,57.48,57.48,56.88,57.24,62694.0,47.828,47.828,47.3287,47.6283,62694.0
2017-07-20 11:00:00,57.23,57.23,56.41,56.58,72945.0,47.6199,47.6199,46.9376,47.0791,72945.0
2017-07-20 11:30:00,56.59,56.69,56.46,56.56,75823.0,47.0874,47.1706,46.9792,47.0624,75823.0
2017-07-20 12:00:00,56.54,56.95,56.54,56.95,46214.0,47.0458,47.387,47.0458,47.387,46214.0
2017-07-20 12:30:00,56.97,57.19,56.96,57.01,48576.0,47.4036,47.5867,47.3953,47.4369,48576.0
2017-07-20 13:00:00,57.0,57.15,56.9,56.96,23202.0,47.4286,47.5534,47.3454,47.3953,23202.0
2017-07-20 13:30:00,56.96,57.11,56.94,56.99,37116.0,47.3953,47.5201,47.3786,47.4202,37116.0
2017-07-20 14:00:00,56.96,57.29,56.96,57.28,35923.0,47.3953,47.6699,47.3953,47.6615,35923.0
2017-07-20 14:30:00,57.27,57.35,57.16,57.18,29066.0,47.6532,47.7198,47.5617,47.5783,29066.0
2017-07-20 15:00:00,57.19,57.33,57.19,57.3,99641.0,47.5867,47.7031,47.5867,47.6782,99641.0
2017-07-20 15:30:00,57.28,57.46,57.28,57.43,223133.0,47.6615,47.8113,47.6615,47.7864,223133.0
2017-07-21 09:30:00,57.15,57.48,57.1,57.15,38987.0,47.5534,47.828,47.5118,47.5534,38987.0
2017-07-21 10:00:00,57.11,57.17,56.7,57.09,58932.0,47.5201,47.57,47.1789,47.5034,58932.0
2017-07-21 10:30:00,57.09,57.11,56.74,56.8,54031.0,47.5034,47.5201,47.2122,47.2621,54031.0
2017-07-21 11:00:00,56.8,57.18,56.77,57.13,35589.0,47.2621,47.5783,47.2372,47.5367,35589.0
2017-07-21 11:30:00,57.08,57.16,56.93,57.01,37499.0,47.4951,47.5617,47.3703,47.4369,37499.0
2017-07-21 12:00:00,57.07,57.12,56.9,57.02,40697.0,47.4868,47.5284,47.3454,47.4452,40697.0
2017-07-21 12:30:00,57.01,57.19,56.97,57.17,29912.0,47.4369,47.5867,47.4036,47.57,29912.0
2017-07-21 13:00:00,57.18,57.25,57.11,57.15,24786.0,47.5783,47.6366,47.5201,47.5534,24786.0
2017-07-21 13:30:00,57.16,57.22,57.14,57.14,23224.0,47.5617,47.6116,47.5451,47.5451,23224.0
2017-07-21 14:00:00,57.16,57.19,56.94,57.01,38719.0,47.5617,47.5867,47.3786,47.4369,38719.0
2017-07-21 14:30:00,57.0,57.05,56.87,57.03,25519.0,47.4286,47.4702,47.3204,47.4535,25519.0
2017-07-21 15:00:00,57.05,57.11,56.83,56.85,99724.0,47.4702,47.5201,47.2871,47.3038,99724.0
2017-07-21 15:30:00,56.86,57.07,56.86,57.0,123299.0,47.3121,47.4868,47.3121,47.4286,123299.0
2017-07-24 09:30:00,57.01,57.64,57.01,57.59,30409.0,47.4369,47.9611,47.4369,47.9195,30409.0
2017-07-24 10:00:00,57.61,57.64,57.37,57.46,24160.0,47.9361,47.9611,47.7364,47.8113,24160.0
2017-07-24 10:30:00,57.44,57.46,57.24,57.27,43207.0,47.7947,47.8113,47.6283,47.6532,43207.0
2017-07-24 11:00:00,57.28,57.53,57.27,57.4,27078.0,47.6615,47.8696,47.6532,47.7614,27078.0
2017-07-24 11:30:00,57.39,57.48,57.35,57.39,17979.0,47.7531,47.828,47.7198,47.7531,17979.0
2017-07-24 12:00:00,57.4,57.53,57.39,57.48,17463.0,47.7614,47.8696,47.7531,47.828,17463.0
2017-07-24 12:30:00,57.5,57.53,57.34,57.53,15899.0,47.8446,47.8696,47.7115,47.8696,15899.0
2017-07-24 13:00:00,57.52,57.56,57.46,57.53,13498.0,47.8612,47.8945,47.8113,47.8696,13498.0
2017-07-24 13:30:00,57.52,57.63,57.51,57.63,14145.0,47.8612,47.9528,47.8529,47.9528,14145.0
2017-07-24 14:00:00,57.62,57.71,57.59,57.7,15160.0,47.9445,48.0193,47.9195,48.011,15160.0
2017-07-24 14:30:00,57.71,57.75,57.64,57.64,30597.0,48.0193,48.0526,47.9611,47.9611,30597.0
2017-07-24 15:00:00,57.63,57.84,57.55,57.83,121323.0,47.9528,48.1275,47.8862,48.1192,121323.0
2017-07-24 15:30:00,57.83,57.83,57.64,57.71,89106.0,48.1192,48.1192,47.9611,48.0193,89106.0
2017-07-25 09:30:00,58.65,59.0,58.37,58.81,76433.0,48.8015,49.0927,48.5685,48.9346,76433.0
2017-07-25 10:00:00,58.84,58.86,58.52,58.75,58346.0,48.9596,48.9762,48.6933,48.8847,58346.0
2017-07-25 10:30:00,58.76,59.03,58.64,58.99,56165.0,48.893,49.1177,48.7932,49.0844,56165.0
2017-07-25 11:00:00,59.04,59.15,58.89,59.11,39655.0,49.126,49.2175,49.0012,49.1843,39655.0
2017-07-25 11:30:00,59.13,59.22,59.0,59.05,42176.0,49.2009,49.2758,49.0927,49.1343,42176.0
2017-07-25 12:00:00,59.04,59.15,59.0,59.08,28850.0,49.126,49.2175,49.0927,49.1593,28850.0
2017-07-25 12:30:00,59.08,59.11,58.82,58.86,21900.0,49.1593,49.1843,48.9429,48.9762,21900.0
2017-07-25 13:00:00,58.86,58.86,58.62,58.64,27091.0,48.9762,48.9762,48.7765,48.7932,27091.0
2017-07-25 13:30:00,58.63,58.77,58.59,58.66,31089.0,48.7849,48.9013,48.7516,48.8098,31089.0
2017-07-25 14:00:00,58.68,58.76,58.6,58.75,26197.0,48.8265,48.893,48.7599,48.8847,26197.0
2017-07-25 14:30:00,58.74,58.77,58.64,58.69,30792.0,48.8764,48.9013,48.7932,48.8348,30792.0
2017-07-25 15:00:00,58.71,58.94,58.68,58.83,54261.0,48.8514,49.0428,48.8265,48.9513,54261.0
2017-07-25 15:30:00,58.82,58.92,58.77,58.86,150003.0,48.9429,49.0262,48.9013,48.9762,150003.0
2017-07-26 09:30:00,58.96,58.96,58.62,58.8,25835.0,49.0594,49.0594,48.7765,48.9263,25835.0
2017-07-26 10:00:00,58.82,58.91,58.68,58.75,17175.0,48.9429,49.0178,48.8265,48.8847,17175.0
2017-07-26 10:30:00,58.81,58.81,58.17,58.29,28978.0,48.9346,48.9346,48.4021,48.5019,28978.0
2017-07-26 11:00:00,58.28,58.34,58.12,58.23,21140.0,48.4936,48.5435,48.3605,48.452,21140.0
2017-07-26 11:30:00,58.24,58.33,58.17,58.2,11270.0,48.4603,48.5352,48.4021,48.4271,11270.0
2017-07-26 12:00:00,58.23,58.46,58.22,58.4,18555.0,48.452,48.6434,48.4437,48.5935,18555.0
2017-07-26 12:30:00,58.39,58.44,58.24,58.24,10618.0,48.5852,48.6268,48.4603,48.4603,10618.0
2017-07-26 13:00:00,58.26,58.26,58.11,58.12,7663.0,48.477,48.477,48.3522,48.3605,7663.0
2017-07-26 13:30:00,58.15,58.15,58.01,58.11,20789.0,48.3855,48.3855,48.269,48.3522,20789.0
2017-07-26 14:00:00,58.16,58.25,58.06,58.13,19918.0,48.3938,48.4687,48.3106,48.3688,19918.0
2017-07-26 14:30:00,58.12,58.17,57.93,57.93,35995.0,48.3605,48.4021,48.2024,48.2024,35995.0
2017-07-26 15:00:00,57.95,57.95,57.48,57.54,45365.0,48.219,48.219,47.828,47.8779,45365.0
2017-07-26 15:30:00,57.55,57.65,57.28,57.38,107668.0,47.8862,47.9694,47.6615,47.7448,107668.0
2017-07-27 09:30:00,57.57,57.65,57.07,57.59,23848.0,47.9028,47.9694,47.4868,47.9195,23848.0
2017-07-27 10:00:00,57.62,57.99,57.52,57.99,24594.0,47.9445,48.2523,47.8612,48.2523,24594.0
2017-07-27 10:30:00,58.01,58.02,57.78,57.93,22052.0,48.269,48.2773,48.0776,48.2024,22052.0
2017-07-27 11:00:00,57.94,57.98,57.5,57.55,20185.0,48.2107,48.244,47.8446,47.8862,20185.0
2017-07-27 11:30:00,57.58,57.63,57.51,57.57,15965.0,47.9112,47.9528,47.8529,47.9028,15965.0
2017-07-27 12:00:00,57.57,57.57,57.43,57.43,15377.0,47.9028,47.9028,47.7864,47.7864,15377.0
2017-07-27 12:30:00,57.43,57.43,57.15,57.19,13612.0,47.7864,47.7864,47.5534,47.5867,13612.0
2017-07-27 13:00:00,57.17,57.41,56.93,57.05,31346.0,47.57,47.7697,47.3703,47.4702,31346.0
2017-07-27 13:30:00,57.07,57.3,56.97,57.04,29846.0,47.4868,47.6782,47.4036,47.4618,29846.0
2017-07-27 14:00:00,57.09,57.21,56.91,56.91,17724.0,47.5034,47.6033,47.3537,47.3537,17724.0
2017-07-27 14:30:00,56.94,57.0,56.74,56.87,72701.0,47.3786,47.4286,47.2122,47.3204,72701.0
2017-07-27 15:00:00,56.86,56.87,56.68,56.81,89308.0,47.3121,47.3204,47.1623,47.2705,89308.0
2017-07-27 15:30:00,56.8,57.07,56.73,57.07,149826.0,47.2621,47.4868,47.2039,47.4868,149826.0
2017-07-28 09:30:00,56.84,57.16,56.37,56.37,20856.0,47.4625,47.7297,47.07,47.07,20856.0
2017-07-28 10:00:00,56.47,56.56,56.19,56.4,20241.0,47.1535,47.2287,46.9197,47.0951,20241.0
2017-07-28 10:30:00,56.42,56.52,56.36,56.52,11954.0,47.1118,47.1953,47.0617,47.1953,11954.0
2017-07-28 11:00:00,56.48,56.57,56.4,56.43,24599.0,47.1619,47.237,47.0951,47.1201,24599.0
2017-07-28 11:30:00,56.44,56.5,56.35,56.38,16183.0,47.1285,47.1786,47.0533,47.0784,16183.0
2017-07-28 12:00:00,56.4,56.64,56.35,56.49,12735.0,47.0951,47.2955,47.0533,47.1702,12735.0
2017-07-28 12:30:00,56.48,56.52,56.45,56.46,14277.0,47.1619,47.1953,47.1368,47.1452,14277.0
2017-07-28 13:00:00,56.46,56.5,56.38,56.41,9797.0,47.1452,47.1786,47.0784,47.1034,9797.0
2017-07-28 13:30:00,56.42,56.65,56.42,56.64,10002.0,47.1118,47.3038,47.1118,47.2955,10002.0
2017-07-28 14:00:00,56.66,56.8,56.63,56.76,19950.0,47.3122,47.4291,47.2871,47.3957,19950.0
2017-07-28 14:30:00,56.76,56.77,56.68,56.74,18518.0,47.3957,47.404,47.3289,47.379,18518.0
2017-07-28 15:00:00,56.73,56.73,56.57,56.57,30811.0,47.3706,47.3706,47.237,47.237,30811.0
2017-07-28 15:30:00,56.61,56.75,56.56,56.61,67767.0,47.2704,47.3873,47.2287,47.2704,67767.0
2017-07-31 09:30:00,56.82,57.02,56.56,56.62,24068.0,47.4458,47.6128,47.2287,47.2788,24068.0
2017-07-31 10:00:00,56.65,56.89,56.6,56.81,26071.0,47.3038,47.5042,47.2621,47.4374,26071.0
2017-07-31 10:30:00,56.81,56.87,56.63,56.67,18560.0,47.4374,47.4875,47.2871,47.3205,18560.0
2017-07-31 11:00:00,56.67,57.01,56.57,56.96,43822.0,47.3205,47.6044,47.237,47.5627,43822.0
2017-07-31 11:30:00,56.92,56.94,56.69,56.73,38654.0,47.5293,47.546,47.3372,47.3706,38654.0
2017-07-31 12:00:00,56.7,56.78,56.69,56.75,38742.0,47.3456,47.4124,47.3372,47.3873,38742.0
2017-07-31 12:30:00,56.75,56.96,56.72,56.91,34964.0,47.3873,47.5627,47.3623,47.5209,34964.0
2017-07-31 13:00:00,56.92,57.3,56.9,57.3,24565.0,47.5293,47.8466,47.5126,47.8466,24565.0
2017-07-31 13:30:00,57.3,57.45,57.25,57.44,20290.0,47.8466,47.9719,47.8049,47.9635,20290.0
2017-07-31 14:00:00,57.37,57.42,57.2,57.29,16699.0,47.9051,47.9468,47.7631,47.8383,16699.0
2017-07-31 14:30:00,57.28,57.28,57.07,57.09,26113.0,47.8299,47.8299,47.6545,47.6712,26113.0
2017-07-31 15:00:00,57.1,57.12,57.0,57.08,66235.0,47.6796,47.6963,47.5961,47.6629,66235.0
2017-07-31 15:30:00,57.07,57.23,56.96,56.97,108306.0,47.6545,47.7882,47.5627,47.571,108306.0
2017-08-01 09:30:00,57.45,57.62,57.1,57.6,36461.0,47.9719,48.1138,47.6796,48.0971,36461.0
2017-08-01 10:00:00,57.6,57.73,57.52,57.66,61871.0,48.0971,48.2057,48.0303,48.1472,61871.0
2017-08-01 10:30:00,57.65,57.83,57.62,57.81,38786.0,48.1389,48.2892,48.1138,48.2725,38786.0
2017-08-01 11:00:00,57.79,57.98,57.68,57.73,26338.0,48.2558,48.4144,48.1639,48.2057,26338.0
2017-08-01 11:30:00,57.76,57.92,57.66,57.66,34724.0,48.2307,48.3643,48.1472,48.1472,34724.0
2017-08-01 12:00:00,57.68,57.77,57.63,57.67,24788.0,48.1639,48.2391,48.1222,48.1556,24788.0
2017-08-01 12:30:00,57.7,57.79,57.69,57.77,17846.0,48.1806,48.2558,48.1723,48.2391,17846.0
2017-08-01 13:00:00,57.79,57.87,57.76,57.8,13857.0,48.2558,48.3226,48.2307,48.2641,13857.0
2017-08-01 13:30:00,57.81,57.89,57.75,57.85,16090.0,48.2725,48.3393,48.2224,48.3059,16090.0
2017-08-01 14:00:00,57.84,58.0,57.84,57.99,24455.0,48.2975,48.4311,48.2975,48.4228,24455.0
2017-08-01 14:30:00,57.99,58.11,57.98,58.06,33192.0,48.4228,48.523,48.4144,48.4812,33192.0
2017-08-01 15:00:00,58.06,58.07,57.97,58.0,41543.0,48.4812,48.4896,48.4061,48.4311,41543.0
2017-08-01 15:30:00,57.99,58.1,57.92,58.01,146859.0,48.4228,48.5146,48.3643,48.4395,146859.0
2017-08-02 09:30:00,57.95,58.13,57.71,57.96,30535.0,48.3894,48.5397,48.189,48.3977,30535.0
2017-08-02 10:00:00,57.91,57.97,57.65,57.71,17875.0,48.356,48.4061,48.1389,48.189,17875.0
2017-08-02 10:30:00,57.66,57.69,57.28,57.5,29375.0,48.1472,48.1723,47.8299,48.0136,29375.0
2017-08-02 11:00:00,57.5,57.62,57.42,57.61,71314.0,48.0136,48.1138,47.9468,48.1055,71314.0
2017-08-02 11:30:00,57.58,57.64,57.36,57.41,77370.0,48.0804,48.1305,47.8967,47.9385,77370.0
2017-08-02 12:00:00,57.39,57.39,57.0,57.0,38904.0,47.9218,47.9218,47.5961,47.5961,38904.0
2017-08-02 12:30:00,57.0,57.17,56.99,57.08,40752.0,47.5961,47.738,47.5877,47.6629,40752.0
2017-08-02 13:00:00,57.11,57.11,56.98,56.98,23136.0,47.6879,47.6879,47.5794,47.5794,23136.0
2017-08-02 13:30:00,57.0,57.15,56.98,57.14,20886.0,47.5961,47.7213,47.5794,47.713,20886.0
2017-08-02 14:00:00,57.12,57.29,57.12,57.15,15610.0,47.6963,47.8383,47.6963,47.7213,15610.0
2017-08-02 14:30:00,57.17,57.28,57.12,57.23,20599.0,47.738,47.8299,47.6963,47.7882,20599.0
2017-08-02 15:00:00,57.2,57.53,57.2,57.51,38275.0,47.7631,48.0387,47.7631,48.022,38275.0
2017-08-02 15:30:00,57.49,57.52,57.17,57.26,148527.0,48.0053,48.0303,47.738,47.8132,148527.0
2017-08-03 09:30:00,57.24,57.62,57.1,57.48,41944.0,47.7965,48.1138,47.6796,47.9969,41944.0
2017-08-03 10:00:00,57.42,57.42,57.19,57.39,18727.0,47.9468,47.9468,47.7547,47.9218,18727.0
2017-08-03 10:30:00,57.36,57.56,57.2,57.26,24309.0,47.8967,48.0637,47.7631,47.8132,24309.0
2017-08-03 11:00:00,57.22,57.26,57.05,57.2,16663.0,47.7798,47.8132,47.6378,47.7631,16663.0
2017-08-03 11:30:00,57.2,57.24,57.01,57.18,12011.0,47.7631,47.7965,47.6044,47.7464,12011.0
2017-08-03 12:00:00,57.17,57.19,57.02,57.13,19137.0,47.738,47.7547,47.6128,47.7046,19137.0
2017-08-03 12:30:00,57.15,57.16,57.08,57.09,16150.0,47.7213,47.7297,47.6629,47.6712,16150.0
2017-08-03 13:00:00,57.09,57.12,56.98,57.0,28861.0,47.6712,47.6963,47.5794,47.5961,28861.0
2017-08-03 13:30:00,57.01,57.1,56.98,57.08,15027.0,47.6044,47.6796,47.5794,47.6629,15027.0
2017-08-03 14:00:00,57.08,57.08,56.96,56.96,17264.0,47.6629,47.6629,47.5627,47.5627,17264.0
2017-08-03 14:30:00,56.95,57.0,56.91,56.95,30673.0,47.5543,47.5961,47.5209,47.5543,30673.0
2017-08-03 15:00:00,56.97,57.08,56.93,56.96,29536.0,47.571,47.6629,47.5376,47.5627,29536.0
2017-08-03 15:30:00,56.96,57.01,56.78,56.96,93140.0,47.5627,47.6044,47.4124,47.5627,93140.0
2017-08-04 09:30:00,57.53,58.09,57.04,57.9,58502.0,48.0387,48.5063,47.6295,48.3476,58502.0
2017-08-04 10:00:00,57.97,58.35,57.95,58.34,21668.0,48.4061,48.7234,48.3894,48.715,21668.0
2017-08-04 10:30:00,58.33,58.58,58.29,58.48,27717.0,48.7067,48.9154,48.6733,48.8319,27717.0
2017-08-04 11:00:00,58.34,58.4,58.24,58.27,17994.0,48.715,48.7651,48.6315,48.6566,17994.0
2017-08-04 11:30:00,58.3,58.35,58.21,58.25,12715.0,48.6816,48.7234,48.6065,48.6399,12715.0
2017-08-04 12:00:00,58.23,58.39,58.22,58.35,11411.0,48.6232,48.7568,48.6148,48.7234,11411.0
2017-08-04 12:30:00,58.33,58.38,58.26,58.35,9093.0,48.7067,48.7484,48.6482,48.7234,9093.0
2017-08-04 13:00:00,58.34,58.34,58.15,58.17,21260.0,48.715,48.715,48.5564,48.5731,21260.0
2017-08-04 13:30:00,58.19,58.22,58.13,58.22,22818.0,48.5898,48.6148,48.5397,48.6148,22818.0
2017-08-04 14:00:00,58.24,58.36,58.08,58.14,40685.0,48.6315,48.7317,48.4979,48.548,40685.0
2017-08-04 14:30:00,58.14,58.18,58.0,58.15,21468.0,48.548,48.5814,48.4311,48.5564,21468.0
2017-08-04 15:00:00,58.13,58.2,58.03,58.05,34865.0,48.5397,48.5981,48.4562,48.4729,34865.0
2017-08-04 15:30:00,58.03,58.16,57.94,58.06,66565.0,48.4562,48.5647,48.381,48.4812,66565.0
2017-08-07 09:30:00,58.06,58.2,57.86,57.87,11375.0,48.4812,48.5981,48.3142,48.3226,11375.0
2017-08-07 10:00:00,57.76,57.89,57.52,57.65,18752.0,48.2307,48.3393,48.0303,48.1389,18752.0
2017-08-07 10:30:00,57.58,57.72,57.52,57.66,14607.0,48.0804,48.1973,48.0303,48.1472,14607.0
2017-08-07 11:00:00,57.64,57.64,57.45,57.53,13526.0,48.1305,48.1305,47.9719,48.0387,13526.0
2017-08-07 11:30:00,57.54,57.87,57.48,57.73,29686.0,48.047,48.3226,47.9969,48.2057,29686.0
2017-08-07 12:00:00,57.77,57.82,57.69,57.81,7540.0,48.2391,48.2808,48.1723,48.2725,7540.0
2017-08-07 12:30:00,57.79,57.89,57.79,57.84,7587.0,48.2558,48.3393,48.2558,48.2975,7587.0
2017-08-07 13:00:00,57.88,57.91,57.83,57.89,6900.0,48.3309,48.356,48.2892,48.3393,6900.0
2017-08-07 13:30:00,57.87,57.9,57.77,57.81,7767.0,48.3226,48.3476,48.2391,48.2725,7767.0
2017-08-07 14:00:00,57.83,57.99,57.8,57.97,13031.0,48.2892,48.4228,48.2641,48.4061,13031.0
2017-08-07 14:30:00,57.96,58.06,57.92,57.99,17041.0,48.3977,48.4812,48.3643,48.4228,17041.0
2017-08-07 15:00:00,57.99,58.08,57.92,58.04,18588.0,48.4228,48.4979,48.3643,48.4645,18588.0
2017-08-07 15:30:00,58.03,58.07,57.72,57.77,66844.0,48.4562,48.4896,48.1973,48.2391,66844.0
2017-08-08 09:30:00,57.74,57.74,57.41,57.43,20020.0,48.214,48.214,47.9385,47.9552,20020.0
2017-08-08 10:00:00,57.43,57.89,57.39,57.87,30142.0,47.9552,48.3393,47.9218,48.3226,30142.0
2017-08-08 10:30:00,57.85,58.49,57.84,58.47,40608.0,48.3059,48.8403,48.2975,48.8236,40608.0
2017-08-08 11:00:00,58.49,58.71,58.4,58.6,25029.0,48.8403,49.024,48.7651,48.9321,25029.0
2017-08-08 11:30:00,58.62,58.91,58.61,58.86,27753.0,48.9488,49.191,48.9405,49.1492,27753.0
2017-08-08 12:00:00,58.86,59.03,58.49,58.53,43436.0,49.1492,49.2912,48.8403,48.8737,43436.0
2017-08-08 12:30:00,58.51,58.59,58.09,58.12,13577.0,48.857,48.9238,48.5063,48.5313,13577.0
2017-08-08 13:00:00,58.07,58.32,58.01,58.18,13209.0,48.4896,48.6983,48.4395,48.5814,13209.0
2017-08-08 13:30:00,58.12,58.24,58.02,58.19,11213.0,48.5313,48.6315,48.4478,48.5898,11213.0
2017-08-08 14:00:00,58.21,58.31,58.13,58.3,15085.0,48.6065,48.69,48.5397,48.6816,15085.0
2017-08-08 14:30:00,58.28,58.32,58.15,58.15,22450.0,48.6649,48.6983,48.5564,48.5564,22450.0
2017-08-08 15:00:00,58.14,58.23,57.99,58.02,29206.0,48.548,48.6232,48.4228,48.4478,29206.0
2017-08-08 15:30:00,58.02,58.02,57.74,57.8,96361.0,48.4478,48.4478,48.214,48.2641,96361.0
2017-08-09 09:30:00,57.2,57.55,56.9,57.18,47151.0,47.7631,48.0554,47.5126,47.7464,47151.0
2017-08-09 10:00:00,57.15,57.25,56.87,57.19,29231.0,47.7213,47.8049,47.4875,47.7547,29231.0
2017-08-09 10:30:00,57.22,57.28,56.94,57.02,30138.0,47.7798,47.8299,47.546,47.6128,30138.0
2017-08-09 11:00:00,57.01,57.08,56.88,56.92,30399.0,47.6044,47.6629,47.4959,47.5293,30399.0
2017-08-09 11:30:00,56.94,57.27,56.93,57.21,24491.0,47.546,47.8216,47.5376,47.7714,24491.0
2017-08-09 12:00:00,57.22,57.28,57.12,57.22,19000.0,47.7798,47.8299,47.6963,47.7798,19000.0
2017-08-09 12:30:00,57.2,57.21,57.04,57.11,12896.0,47.7631,47.7714,47.6295,47.6879,12896.0
2017-08-09 13:00:00,57.13,57.16,56.98,57.03,14503.0,47.7046,47.7297,47.5794,47.6211,14503.0
2017-08-09 13:30:00,57.0,57.1,56.97,57.04,14038.0,47.5961,47.6796,47.571,47.6295,14038.0
2017-08-09 14:00:00,57.04,57.06,56.95,56.99,22590.0,47.6295,47.6462,47.5543,47.5877,22590.0
2017-08-09 14:30:00,57.0,57.0,56.85,56.96,17040.0,47.5961,47.5961,47.4708,47.5627,17040.0
2017-08-09 15:00:00,56.96,56.97,56.83,56.94,31772.0,47.5627,47.571,47.4541,47.546,31772.0
2017-08-09 15:30:00,56.93,57.13,56.88,57.07,95024.0,47.5376,47.7046,47.4959,47.6545,95024.0
2017-08-10 09:30:00,56.54,56.54,55.96,55.96,50767.0,47.212,47.212,46.7277,46.7277,50767.0
2017-08-10 10:00:00,55.97,55.97,55.34,55.66,45052.0,46.736,46.736,46.21,46.4772,45052.0
2017-08-10 10:30:00,55.51,55.56,55.26,55.4,16479.0,46.3519,46.3937,46.1432,46.2601,16479.0
2017-08-10 11:00:00,55.35,55.43,54.94,55.07,35799.0,46.2183,46.2851,45.876,45.9845,35799.0
2017-08-10 11:30:00,55.08,55.5,55.07,55.5,18847.0,45.9929,46.3436,45.9845,46.3436,18847.0
2017-08-10 12:00:00,55.45,55.55,55.35,55.51,24394.0,46.3018,46.3853,46.2183,46.3519,24394.0
2017-08-10 12:30:00,55.53,55.53,55.31,55.43,24260.0,46.3686,46.3686,46.1849,46.2851,24260.0
2017-08-10 13:00:00,55.45,55.7,55.45,55.7,7500.0,46.3018,46.5106,46.3018,46.5106,7500.0
2017-08-10 13:30:00,55.64,55.67,55.42,55.55,11610.0,46.4605,46.4855,46.2768,46.3853,11610.0
2017-08-10 14:00:00,55.52,55.62,55.42,55.5,15703.0,46.3603,46.4438,46.2768,46.3436,15703.0
2017-08-10 14:30:00,55.5,55.65,55.34,55.4,22037.0,46.3436,46.4688,46.21,46.2601,22037.0
2017-08-10 15:00:00,55.4,55.45,55.13,55.26,43006.0,46.2601,46.3018,46.0346,46.1432,43006.0
2017-08-10 15:30:00,55.28,55.28,55.01,55.07,125547.0,46.1599,46.1599,45.9344,45.9845,125547.0
2017-08-11 09:30:00,55.14,55.8,54.81,54.93,24138.0,46.043,46.5941,45.7674,45.8676,24138.0
2017-08-11 10:00:00,54.88,55.31,54.81,54.81,26893.0,45.8259,46.1849,45.7674,45.7674,26893.0
2017-08-11 10:30:00,54.85,55.09,54.8,54.8,26258.0,45.8008,46.0012,45.7591,45.7591,26258.0
2017-08-11 11:00:00,54.78,54.94,54.53,54.58,36700.0,45.7424,45.876,45.5336,45.5753,36700.0
2017-08-11 11:30:00,54.55,54.96,54.55,54.64,20754.0,45.5503,45.8927,45.5503,45.6255,20754.0
2017-08-11 12:00:00,54.68,54.94,54.67,54.81,30867.0,45.6589,45.876,45.6505,45.7674,30867.0
2017-08-11 12:30:00,54.79,54.86,54.77,54.77,6500.0,45.7507,45.8092,45.734,45.734,6500.0
2017-08-11 13:00:00,54.75,54.96,54.73,54.85,9529.0,45.7173,45.8927,45.7006,45.8008,9529.0
2017-08-11 13:30:00,54.82,54.89,54.75,54.85,7895.0,45.7758,45.8342,45.7173,45.8008,7895.0
2017-08-11 14:00:00,54.86,54.89,54.73,54.82,19985.0,45.8092,45.8342,45.7006,45.7758,19985.0
2017-08-11 14:30:00,54.82,54.89,54.61,54.63,73664.0,45.7758,45.8342,45.6004,45.6171,73664.0
2017-08-11 15:00:00,54.62,54.95,54.59,54.94,61801.0,45.6087,45.8843,45.5837,45.876,61801.0
2017-08-11 15:30:00,54.93,55.19,54.9,55.01,157917.0,45.8676,46.0847,45.8426,45.9344,157917.0
2017-08-14 09:30:00,55.98,56.79,55.83,56.27,71023.0,46.7444,47.4207,46.6191,46.9865,71023.0
2017-08-14 10:00:00,56.29,56.31,55.79,55.8,16210.0,47.0032,47.0199,46.5857,46.5941,16210.0
2017-08-14 10:30:00,55.81,56.08,55.78,56.02,14318.0,46.6024,46.8279,46.5774,46.7778,14318.0
2017-08-14 11:00:00,56.01,56.16,55.93,56.16,19472.0,46.7694,46.8947,46.7026,46.8947,19472.0
2017-08-14 11:30:00,56.17,56.36,56.1,56.35,15168.0,46.903,47.0617,46.8446,47.0533,15168.0
2017-08-14 12:00:00,56.38,56.47,56.23,56.25,15194.0,47.0784,47.1535,46.9531,46.9698,15194.0
2017-08-14 12:30:00,56.23,56.23,55.92,55.93,20081.0,46.9531,46.9531,46.6943,46.7026,20081.0
2017-08-14 13:00:00,55.97,56.07,55.92,55.92,21811.0,46.736,46.8195,46.6943,46.6943,21811.0
2017-08-14 13:30:00,55.91,56.23,55.88,56.21,21234.0,46.6859,46.9531,46.6609,46.9364,21234.0
2017-08-14 14:00:00,56.2,56.36,56.17,56.34,26332.0,46.9281,47.0617,46.903,47.045,26332.0
2017-08-14 14:30:00,56.31,56.39,56.21,56.23,12840.0,47.0199,47.0867,46.9364,46.9531,12840.0
2017-08-14 15:00:00,56.24,56.44,56.22,56.4,23012.0,46.9615,47.1285,46.9448,47.0951,23012.0
2017-08-14 15:30:00,56.42,56.43,56.29,56.31,67355.0,47.1118,47.1201,47.0032,47.0199,67355.0
2017-08-15 09:30:00,56.85,57.07,56.74,56.9,25426.0,47.4708,47.6545,47.379,47.5126,25426.0
2017-08-15 10:00:00,56.9,56.96,56.71,56.94,24594.0,47.5126,47.5627,47.3539,47.546,24594.0
2017-08-15 10:30:00,56.91,57.02,56.78,56.97,24665.0,47.5209,47.6128,47.4124,47.571,24665.0
2017-08-15 11:00:00,56.96,57.08,56.91,56.97,27290.0,47.5627,47.6629,47.5209,47.571,27290.0
2017-08-15 11:30:00,56.95,57.01,56.72,56.78,41049.0,47.5543,47.6044,47.3623,47.4124,41049.0
2017-08-15 12:00:00,56.77,56.82,56.73,56.73,13429.0,47.404,47.4458,47.3706,47.3706,13429.0
2017-08-15 12:30:00,56.73,56.76,56.65,56.7,10330.0,47.3706,47.3957,47.3038,47.3456,10330.0
2017-08-15 13:00:00,56.69,56.71,56.52,56.58,19229.0,47.3372,47.3539,47.1953,47.2454,19229.0
2017-08-15 13:30:00,56.59,56.63,56.51,56.59,11556.0,47.2537,47.2871,47.1869,47.2537,11556.0
2017-08-15 14:00:00,56.61,56.7,56.57,56.68,9545.0,47.2704,47.3456,47.237,47.3289,9545.0
2017-08-15 14:30:00,56.65,56.72,56.6,56.7,24658.0,47.3038,47.3623,47.2621,47.3456,24658.0
2017-08-15 15:00:00,56.69,56.79,56.59,56.77,12910.0,47.3372,47.4207,47.2537,47.404,12910.0
2017-08-15 15:30:00,56.78,56.78,56.57,56.6,117147.0,47.4124,47.4124,47.237,47.2621,117147.0
2017-08-16 09:30:00,56.91,57.05,56.78,56.83,13214.0,47.5209,47.6378,47.4124,47.4541,13214.0
2017-08-16 10:00:00,56.84,56.95,56.79,56.8,12066.0,47.4625,47.5543,47.4207,47.4291,12066.0
2017-08-16 10:30:00,56.81,56.89,56.71,56.77,18516.0,47.4374,47.5042,47.3539,47.404,18516.0
2017-08-16 11:00:00,56.81,56.81,56.63,56.71,13269.0,47.4374,47.4374,47.2871,47.3539,13269.0
2017-08-16 11:30:00,56.72,56.95,56.7,56.94,13273.0,47.3623,47.5543,47.3456,47.546,13273.0
2017-08-16 12:00:00,56.94,57.0,56.83,56.83,11875.0,47.546,47.5961,47.4541,47.4541,11875.0
2017-08-16 12:30:00,56.87,56.87,56.58,56.62,6676.0,47.4875,47.4875,47.2454,47.2788,6676.0
2017-08-16 13:00:00,56.62,56.71,56.51,56.55,12000.0,47.2788,47.3539,47.1869,47.2203,12000.0
2017-08-16 13:30:00,56.56,56.61,56.49,56.58,12347.0,47.2287,47.2704,47.1702,47.2454,12347.0
2017-08-16 14:00:00,56.55,56.58,56.25,56.33,32074.0,47.2203,47.2454,46.9698,47.0366,32074.0
2017-08-16 14:30:00,56.3,56.41,56.2,56.31,20427.0,47.0116,47.1034,46.9281,47.0199,20427.0
2017-08-16 15:00:00,56.34,56.36,56.16,56.22,18222.0,47.045,47.0617,46.8947,46.9448,18222.0
2017-08-16 15:30:00,56.22,56.31,56.18,56.31,48925.0,46.9448,47.0199,46.9114,47.0199,48925.0
2017-08-17 09:30:00,56.02,56.37,56.02,56.17,15756.0,46.7778,47.07,46.7778,46.903,15756.0
2017-08-17 10:00:00,56.09,56.3,55.72,55.92,29984.0,46.8362,47.0116,46.5273,46.6943,29984.0
2017-08-17 10:30:00,55.92,56.16,55.83,55.94,15557.0,46.6943,46.8947,46.6191,46.711,15557.0
2017-08-17 11:00:00,56.02,56.23,55.98,56.14,17386.0,46.7778,46.9531,46.7444,46.878,17386.0
2017-08-17 11:30:00,56.07,56.12,55.93,56.04,10053.0,46.8195,46.8613,46.7026,46.7945,10053.0
2017-08-17 12:00:00,56.06,56.15,55.72,55.77,11226.0,46.8112,46.8863,46.5273,46.569,11226.0
2017-08-17 12:30:00,55.77,55.79,55.4,55.46,42267.0,46.569,46.5857,46.2601,46.3102,42267.0
2017-08-17 13:00:00,55.46,55.55,55.34,55.46,39402.0,46.3102,46.3853,46.21,46.3102,39402.0
2017-08-17 13:30:00,55.49,55.65,55.47,55.52,31229.0,46.3352,46.4688,46.3185,46.3603,31229.0
2017-08-17 14:00:00,55.57,55.58,55.3,55.39,28815.0,46.402,46.4104,46.1766,46.2517,28815.0
2017-08-17 14:30:00,55.35,55.41,55.1,55.24,31336.0,46.2183,46.2684,46.0096,46.1265,31336.0
2017-08-17 15:00:00,55.24,55.24,54.82,54.86,35392.0,46.1265,46.1265,45.7758,45.8092,35392.0
2017-08-17 15:30:00,54.87,54.95,54.49,54.7,140215.0,45.8175,45.8843,45.5002,45.6756,140215.0
2017-08-18 09:30:00,54.54,54.63,54.03,54.3,20327.0,45.5419,45.6171,45.1161,45.3415,20327.0
2017-08-18 10:00:00,54.34,54.71,54.27,54.38,20223.0,45.3749,45.6839,45.3165,45.4083,20223.0
2017-08-18 10:30:00,54.35,54.44,54.2,54.3,13027.0,45.3833,45.4584,45.258,45.3415,13027.0
2017-08-18 11:00:00,54.33,54.6,54.27,54.55,28090.0,45.3666,45.592,45.3165,45.5503,28090.0
2017-08-18 11:30:00,54.57,54.74,54.5,54.7,18716.0,45.567,45.709,45.5085,45.6756,18716.0
2017-08-18 12:00:00,54.71,54.8,54.56,54.8,14972.0,45.6839,45.7591,45.5586,45.7591,14972.0
2017-08-18 12:30:00,54.83,55.0,54.74,54.78,16328.0,45.7841,45.9261,45.709,45.7424,16328.0
2017-08-18 13:00:00,54.84,54.86,54.59,54.64,13288.0,45.7925,45.8092,45.5837,45.6255,13288.0
2017-08-18 13:30:00,54.67,54.79,54.58,54.69,19609.0,45.6505,45.7507,45.5753,45.6672,19609.0
2017-08-18 14:00:00,54.71,54.8,54.62,54.74,23558.0,45.6839,45.7591,45.6087,45.709,23558.0
2017-08-18 14:30:00,54.75,54.8,54.59,54.59,35506.0,45.7173,45.7591,45.5837,45.5837,35506.0
2017-08-18 15:00:00,54.59,54.77,54.59,54.69,45909.0,45.5837,45.734,45.5837,45.6672,45909.0
2017-08-18 15:30:00,54.69,54.81,54.51,54.52,83826.0,45.6672,45.7674,45.5169,45.5252,83826.0
2017-08-21 09:30:00,54.34,54.46,54.06,54.1,12490.0,45.3749,45.4751,45.1411,45.1745,12490.0
2017-08-21 10:00:00,54.06,54.06,53.82,53.97,27400.0,45.1411,45.1411,44.9407,45.066,27400.0
2017-08-21 10:30:00,53.95,54.08,53.91,54.01,14960.0,45.0493,45.1578,45.0159,45.0994,14960.0
2017-08-21 11:00:00,53.98,54.3,53.91,54.21,24483.0,45.0743,45.3415,45.0159,45.2664,24483.0
2017-08-21 11:30:00,54.2,54.36,54.18,54.34,12329.0,45.258,45.3916,45.2413,45.3749,12329.0
2017-08-21 12:00:00,54.34,54.52,54.34,54.47,7854.0,45.3749,45.5252,45.3749,45.4835,7854.0
2017-08-21 12:30:00,54.57,54.59,54.48,54.5,12055.0,45.567,45.5837,45.4918,45.5085,12055.0
2017-08-21 13:00:00,54.53,54.56,54.42,54.48,22268.0,45.5336,45.5586,45.4417,45.4918,22268.0
2017-08-21 13:30:00,54.46,54.46,54.15,54.21,8967.0,45.4751,45.4751,45.2163,45.2664,8967.0
2017-08-21 14:00:00,54.24,54.39,54.21,54.37,8381.0,45.2914,45.4167,45.2664,45.4,8381.0
2017-08-21 14:30:00,54.4,54.46,54.3,54.42,19358.0,45.425,45.4751,45.3415,45.4417,19358.0
2017-08-21 15:00:00,54.42,54.56,54.39,54.52,28110.0,45.4417,45.5586,45.4167,45.5252,28110.0
2017-08-21 15:30:00,54.53,54.72,54.53,54.67,114557.0,45.5336,45.6923,45.5336,45.6505,114557.0
2017-08-22 09:30:00,54.92,55.22,54.8,55.1,12897.0,45.8593,46.1098,45.7591,46.0096,12897.0
2017-08-22 10:00:00,55.14,55.21,54.97,55.01,21400.0,46.043,46.1014,45.901,45.9344,21400.0
2017-08-22 10:30:00,54.98,55.03,54.9,54.98,11602.0,45.9094,45.9511,45.8426,45.9094,11602.0
2017-08-22 11:00:00,55.01,55.09,54.96,55.02,6350.0,45.9344,46.0012,45.8927,45.9428,6350.0
2017-08-22 11:30:00,55.07,55.15,54.98,55.11,17805.0,45.9845,46.0513,45.9094,46.0179,17805.0
2017-08-22 12:00:00,55.1,55.21,55.05,55.09,9210.0,46.0096,46.1014,45.9678,46.0012,9210.0
2017-08-22 12:30:00,55.1,55.16,55.03,55.16,15718.0,46.0096,46.0597,45.9511,46.0597,15718.0
2017-08-22 13:00:00,55.24,55.3,55.12,55.16,5656.0,46.1265,46.1766,46.0263,46.0597,5656.0
2017-08-22 13:30:00,55.16,55.23,55.09,55.2,13582.0,46.0597,46.1181,46.0012,46.0931,13582.0
2017-08-22 14:00:00,55.23,55.23,55.12,55.2,10892.0,46.1181,46.1181,46.0263,46.0931,10892.0
2017-08-22 14:30:00,55.19,55.32,55.16,55.24,23856.0,46.0847,46.1933,46.0597,46.1265,23856.0
2017-08-22 15:00:00,55.23,55.26,55.16,55.21,57431.0,46.1181,46.1432,46.0597,46.1014,57431.0
2017-08-22 15:30:00,55.2,55.27,55.15,55.17,82126.0,46.0931,46.1515,46.0513,46.068,82126.0
2017-08-23 09:30:00,54.79,55.28,54.74,55.16,17557.0,45.7507,46.1599,45.709,46.0597,17557.0
2017-08-23 10:00:00,55.14,55.33,55.0,55.33,7309.0,46.043,46.2016,45.9261,46.2016,7309.0
2017-08-23 10:30:00,55.32,55.47,55.24,55.39,13897.0,46.1933,46.3185,46.1265,46.2517,13897.0
2017-08-23 11:00:00,55.34,55.61,55.29,55.61,16842.0,46.21,46.4354,46.1682,46.4354,16842.0
2017-08-23 11:30:00,55.58,55.68,55.51,55.57,12356.0,46.4104,46.4939,46.3519,46.402,12356.0
2017-08-23 12:00:00,55.55,55.65,55.51,55.65,17388.0,46.3853,46.4688,46.3519,46.4688,17388.0
2017-08-23 12:30:00,55.63,55.65,55.47,55.51,15788.0,46.4521,46.4688,46.3185,46.3519,15788.0
2017-08-23 13:00:00,55.52,55.54,55.31,55.31,13425.0,46.3603,46.377,46.1849,46.1849,13425.0
2017-08-23 13:30:00,55.33,55.39,55.27,55.38,8874.0,46.2016,46.2517,46.1515,46.2434,8874.0
2017-08-23 14:00:00,55.38,55.4,55.24,55.25,15418.0,46.2434,46.2601,46.1265,46.1348,15418.0
2017-08-23 14:30:00,55.26,55.38,55.24,55.33,19875.0,46.1432,46.2434,46.1265,46.2016,19875.0
2017-08-23 15:00:00,55.32,55.36,55.2,55.29,24077.0,46.1933,46.2267,46.0931,46.1682,24077.0
2017-08-23 15:30:00,55.3,55.33,55.09,55.09,76714.0,46.1766,46.2016,46.0012,46.0012,76714.0
2017-08-24 09:30:00,55.48,55.48,55.05,55.11,19034.0,46.3269,46.3269,45.9678,46.0179,19034.0
2017-08-24 10:00:00,55.08,55.37,55.04,55.31,14951.0,45.9929,46.235,45.9595,46.1849,14951.0
2017-08-24 10:30:00,55.29,55.42,55.2,55.28,44551.0,46.1682,46.2768,46.0931,46.1599,44551.0
2017-08-24 11:00:00,55.28,55.47,55.28,55.46,89144.0,46.1599,46.3185,46.1599,46.3102,89144.0
2017-08-24 11:30:00,55.5,55.65,55.28,55.37,53897.0,46.3436,46.4688,46.1599,46.235,53897.0
2017-08-24 12:00:00,55.38,55.63,55.38,55.56,3700.0,46.2434,46.4521,46.2434,46.3937,3700.0
2017-08-24 12:30:00,55.56,55.58,55.38,55.4,4519.0,46.3937,46.4104,46.2434,46.2601,4519.0
2017-08-24 13:00:00,55.36,55.41,55.3,55.3,5846.0,46.2267,46.2684,46.1766,46.1766,5846.0
2017-08-24 13:30:00,55.29,55.35,55.25,55.33,7827.0,46.1682,46.2183,46.1348,46.2016,7827.0
2017-08-24 14:00:00,55.37,55.51,55.31,55.45,8652.0,46.235,46.3519,46.1849,46.3018,8652.0
2017-08-24 14:30:00,55.45,55.5,55.42,55.43,27974.0,46.3018,46.3436,46.2768,46.2851,27974.0
2017-08-24 15:00:00,55.41,55.45,55.36,55.42,18330.0,46.2684,46.3018,46.2267,46.2768,18330.0
2017-08-24 15:30:00,55.43,55.47,55.38,55.43,40293.0,46.2851,46.3185,46.2434,46.2851,40293.0
2017-08-25 09:30:00,55.65,56.0,55.44,55.89,15577.0,46.4688,46.7611,46.2935,46.6692,15577.0
2017-08-25 10:00:00,55.94,55.94,55.71,55.81,30465.0,46.711,46.711,46.5189,46.6024,30465.0
2017-08-25 10:30:00,55.79,55.82,55.63,55.75,20105.0,46.5857,46.6108,46.4521,46.5523,20105.0
2017-08-25 11:00:00,55.74,55.76,55.56,55.73,15798.0,46.544,46.5607,46.3937,46.5356,15798.0
2017-08-25 11:30:00,55.74,55.86,55.68,55.73,15046.0,46.544,46.6442,46.4939,46.5356,15046.0
2017-08-25 12:00:00,55.73,55.86,55.73,55.78,11485.0,46.5356,46.6442,46.5356,46.5774,11485.0
2017-08-25 12:30:00,55.8,55.82,55.73,55.76,9314.0,46.5941,46.6108,46.5356,46.5607,9314.0
2017-08-25 13:00:00,55.78,55.85,55.77,55.84,11961.0,46.5774,46.6358,46.569,46.6275,11961.0
2017-08-25 13:30:00,55.84,55.84,55.8,55.83,14858.0,46.6275,46.6275,46.5941,46.6191,14858.0
2017-08-25 14:00:00,55.84,56.01,55.8,55.93,20002.0,46.6275,46.7694,46.5941,46.7026,20002.0
2017-08-25 14:30:00,55.94,55.96,55.87,55.93,16153.0,46.711,46.7277,46.6525,46.7026,16153.0
2017-08-25 15:00:00,55.93,56.08,55.88,55.94,29686.0,46.7026,46.8279,46.6609,46.711,29686.0
2017-08-25 15:30:00,55.93,55.93,55.64,55.66,68738.0,46.7026,46.7026,46.4605,46.4772,68738.0
2017-08-28 09:30:00,55.71,55.79,55.57,55.76,10608.0,46.5189,46.5857,46.402,46.5607,10608.0
2017-08-28 10:00:00,55.77,55.77,55.41,55.52,13057.0,46.569,46.569,46.2684,46.3603,13057.0
2017-08-28 10:30:00,55.55,55.61,55.39,55.54,9699.0,46.3853,46.4354,46.2517,46.377,9699.0
2017-08-28 11:00:00,55.47,55.53,55.23,55.28,51061.0,46.3185,46.3686,46.1181,46.1599,51061.0
2017-08-28 11:30:00,55.28,55.32,55.13,55.26,11925.0,46.1599,46.1933,46.0346,46.1432,11925.0
2017-08-28 12:00:00,55.26,55.37,55.17,55.18,16644.0,46.1432,46.235,46.068,46.0764,16644.0
2017-08-28 12:30:00,55.16,55.21,55.06,55.15,6712.0,46.0597,46.1014,45.9762,46.0513,6712.0
2017-08-28 13:00:00,55.1,55.16,55.06,55.08,8300.0,46.0096,46.0597,45.9762,45.9929,8300.0
2017-08-28 13:30:00,55.07,55.13,54.98,55.09,15236.0,45.9845,46.0346,45.9094,46.0012,15236.0
2017-08-28 14:00:00,55.05,55.05,54.87,54.91,16881.0,45.9678,45.9678,45.8175,45.8509,16881.0
2017-08-28 14:30:00,54.9,55.02,54.88,55.02,15210.0,45.8426,45.9428,45.8259,45.9428,15210.0
2017-08-28 15:00:00,55.01,55.14,55.0,55.14,18129.0,45.9344,46.043,45.9261,46.043,18129.0
2017-08-28 15:30:00,55.14,55.18,55.0,55.17,43845.0,46.043,46.0764,45.9261,46.068,43845.0
2017-08-29 09:30:00,54.39,54.6,54.34,54.42,18407.0,45.4167,45.592,45.3749,45.4417,18407.0
2017-08-29 10:00:00,54.5,54.5,54.17,54.44,32070.0,45.5085,45.5085,45.233,45.4584,32070.0
2017-08-29 10:30:00,54.47,54.8,54.44,54.77,20126.0,45.4835,45.7591,45.4584,45.734,20126.0
2017-08-29 11:00:00,54.79,54.9,54.57,54.7,22284.0,45.7507,45.8426,45.567,45.6756,22284.0
2017-08-29 11:30:00,54.67,54.87,54.62,54.82,25234.0,45.6505,45.8175,45.6087,45.7758,25234.0
2017-08-29 12:00:00,54.81,54.9,54.66,54.82,13454.0,45.7674,45.8426,45.6422,45.7758,13454.0
2017-08-29 12:30:00,54.85,55.22,54.85,55.22,25425.0,45.8008,46.1098,45.8008,46.1098,25425.0
2017-08-29 13:00:00,55.22,55.38,55.12,55.33,56442.0,46.1098,46.2434,46.0263,46.2016,56442.0
2017-08-29 13:30:00,55.35,55.37,55.15,55.28,48519.0,46.2183,46.235,46.0513,46.1599,48519.0
2017-08-29 14:00:00,55.26,55.35,55.07,55.12,59506.0,46.1432,46.2183,45.9845,46.0263,59506.0
2017-08-29 14:30:00,55.13,55.37,55.12,55.27,52915.0,46.0346,46.235,46.0263,46.1515,52915.0
2017-08-29 15:00:00,55.29,55.43,55.21,55.25,57755.0,46.1682,46.2851,46.1014,46.1348,57755.0
2017-08-29 15:30:00,55.25,55.34,55.08,55.13,107467.0,46.1348,46.21,45.9929,46.0346,107467.0
2017-08-30 09:30:00,55.13,55.31,55.01,55.3,21922.0,46.0346,46.1849,45.9344,46.1766,21922.0
2017-08-30 10:00:00,55.26,55.44,55.22,55.44,25099.0,46.1432,46.2935,46.1098,46.2935,25099.0
2017-08-30 10:30:00,55.44,55.67,55.33,55.6,11461.0,46.2935,46.4855,46.2016,46.4271,11461.0
2017-08-30 11:00:00,55.55,55.66,55.51,55.65,7751.0,46.3853,46.4772,46.3519,46.4688,7751.0
2017-08-30 11:30:00,55.67,55.67,55.45,55.55,10273.0,46.4855,46.4855,46.3018,46.3853,10273.0
2017-08-30 12:00:00,55.58,55.58,55.46,55.52,12005.0,46.4104,46.4104,46.3102,46.3603,12005.0
2017-08-30 12:30:00,55.52,55.69,55.51,55.69,13306.0,46.3603,46.5022,46.3519,46.5022,13306.0
2017-08-30 13:00:00,55.69,55.73,55.65,55.72,4584.0,46.5022,46.5356,46.4688,46.5273,4584.0
2017-08-30 13:30:00,55.7,55.73,55.55,55.56,6287.0,46.5106,46.5356,46.3853,46.3937,6287.0
2017-08-30 14:00:00,55.57,55.62,55.51,55.55,17008.0,46.402,46.4438,46.3519,46.3853,17008.0
2017-08-30 14:30:00,55.54,55.72,55.52,55.71,24273.0,46.377,46.5273,46.3603,46.5189,24273.0
2017-08-30 15:00:00,55.72,55.73,55.61,55.73,28982.0,46.5273,46.5356,46.4354,46.5356,28982.0
2017-08-30 15:30:00,55.7,55.75,55.54,55.6,54880.0,46.5106,46.5523,46.377,46.4271,54880.0
2017-08-31 09:30:00,55.87,55.87,55.33,55.48,20732.0,46.6525,46.6525,46.2016,46.3269,20732.0
2017-08-31 10:00:00,55.47,55.84,55.47,55.73,11598.0,46.3185,46.6275,46.3185,46.5356,11598.0
2017-08-31 10:30:00,55.69,55.82,55.46,55.78,16236.0,46.5022,46.6108,46.3102,46.5774,16236.0
2017-08-31 11:00:00,55.75,55.89,55.61,55.72,18637.0,46.5523,46.6692,46.4354,46.5273,18637.0
2017-08-31 11:30:00,55.74,55.78,55.61,55.65,14214.0,46.544,46.5774,46.4354,46.4688,14214.0
2017-08-31 12:00:00,55.61,55.66,55.52,55.52,9140.0,46.4354,46.4772,46.3603,46.3603,9140.0
2017-08-31 12:30:00,55.55,55.55,55.43,55.44,11336.0,46.3853,46.3853,46.2851,46.2935,11336.0
2017-08-31 13:00:00,55.43,55.49,55.37,55.48,28291.0,46.2851,46.3352,46.235,46.3269,28291.0
2017-08-31 13:30:00,55.46,55.57,55.45,55.54,20302.0,46.3102,46.402,46.3018,46.377,20302.0
2017-08-31 14:00:00,55.54,55.55,55.48,55.53,11154.0,46.377,46.3853,46.3269,46.3686,11154.0
2017-08-31 14:30:00,55.51,55.59,55.48,55.58,14701.0,46.3519,46.4187,46.3269,46.4104,14701.0
2017-08-31 15:00:00,55.59,55.59,55.45,55.47,27415.0,46.4187,46.4187,46.3018,46.3185,27415.0
2017-08-31 15:30:00,55.47,55.56,55.3,55.38,155639.0,46.3185,46.3937,46.1766,46.2434,155639.0
2017-09-01 09:30:00,55.61,56.15,55.43,56.11,33011.0,46.4354,46.8863,46.2851,46.8529,33011.0
2017-09-01 10:00:00,56.24,56.37,56.16,56.23,21516.0,46.9615,47.07,46.8947,46.9531,21516.0
2017-09-01 10:30:00,56.22,56.3,56.11,56.22,12417.0,46.9448,47.0116,46.8529,46.9448,12417.0
2017-09-01 11:00:00,56.21,56.21,56.07,56.09,13000.0,46.9364,46.9364,46.8195,46.8362,13000.0
2017-09-01 11:30:00,56.04,56.1,55.99,56.09,13804.0,46.7945,46.8446,46.7527,46.8362,13804.0
2017-09-01 12:00:00,56.08,56.13,56.0,56.02,18222.0,46.8279,46.8696,46.7611,46.7778,18222.0
2017-09-01 12:30:00,56.03,56.13,55.96,56.13,8035.0,46.7861,46.8696,46.7277,46.8696,8035.0
2017-09-01 13:00:00,56.12,56.26,56.1,56.19,15298.0,46.8613,46.9782,46.8446,46.9197,15298.0
2017-09-01 13:30:00,56.23,56.27,56.16,56.17,5000.0,46.9531,46.9865,46.8947,46.903,5000.0
2017-09-01 14:00:00,56.18,56.2,56.03,56.04,9901.0,46.9114,46.9281,46.7861,46.7945,9901.0
2017-09-01 14:30:00,56.04,56.08,56.03,56.07,9156.0,46.7945,46.8279,46.7861,46.8195,9156.0
2017-09-01 15:00:00,56.06,56.11,56.03,56.09,29146.0,46.8112,46.8529,46.7861,46.8362,29146.0
2017-09-01 15:30:00,56.09,56.18,56.03,56.06,57078.0,46.8362,46.9114,46.7861,46.8112,57078.0
2017-09-05 09:30:00,55.44,55.64,54.95,55.2,22794.0,46.2935,46.4605,45.8843,46.0931,22794.0
2017-09-05 10:00:00,55.11,55.17,54.85,54.94,20303.0,46.0179,46.068,45.8008,45.876,20303.0
2017-09-05 10:30:00,54.95,55.08,54.83,55.01,77119.0,45.8843,45.9929,45.7841,45.9344,77119.0
2017-09-05 11:00:00,54.99,55.31,54.88,54.91,92103.0,45.9177,46.1849,45.8259,45.8509,92103.0
2017-09-05 11:30:00,54.94,55.04,54.86,54.98,19147.0,45.876,45.9595,45.8092,45.9094,19147.0
2017-09-05 12:00:00,54.95,54.95,54.56,54.61,48558.0,45.8843,45.8843,45.5586,45.6004,48558.0
2017-09-05 12:30:00,54.64,54.71,54.35,54.41,38370.0,45.6255,45.6839,45.3833,45.4334,38370.0
2017-09-05 13:00:00,54.39,54.39,54.17,54.31,18742.0,45.4167,45.4167,45.233,45.3499,18742.0
2017-09-05 13:30:00,54.3,54.47,54.28,54.43,21927.0,45.3415,45.4835,45.3248,45.4501,21927.0
2017-09-05 14:00:00,54.42,54.46,54.29,54.46,17830.0,45.4417,45.4751,45.3332,45.4751,17830.0
2017-09-05 14:30:00,54.41,54.47,54.3,54.3,29383.0,45.4334,45.4835,45.3415,45.3415,29383.0
2017-09-05 15:00:00,54.3,54.35,54.19,54.23,39521.0,45.3415,45.3833,45.2497,45.2831,39521.0
2017-09-05 15:30:00,54.23,54.34,54.2,54.32,92173.0,45.2831,45.3749,45.258,45.3582,92173.0
2017-09-06 09:30:00,54.59,54.89,54.59,54.82,29446.0,45.5837,45.8342,45.5837,45.7758,29446.0
2017-09-06 10:00:00,54.88,55.19,54.87,55.16,117036.0,45.8259,46.0847,45.8175,46.0597,117036.0
2017-09-06 10:30:00,55.14,55.28,55.12,55.18,56615.0,46.043,46.1599,46.0263,46.0764,56615.0
2017-09-06 11:00:00,55.19,55.25,54.99,54.99,33215.0,46.0847,46.1348,45.9177,45.9177,33215.0
2017-09-06 11:30:00,54.99,54.99,54.58,54.62,11312.0,45.9177,45.9177,45.5753,45.6087,11312.0
2017-09-06 12:00:00,54.58,54.61,54.42,54.52,14378.0,45.5753,45.6004,45.4417,45.5252,14378.0
2017-09-06 12:30:00,54.49,54.73,54.41,54.73,6822.0,45.5002,45.7006,45.4334,45.7006,6822.0
2017-09-06 13:00:00,54.73,54.99,54.73,54.94,12361.0,45.7006,45.9177,45.7006,45.876,12361.0
2017-09-06 13:30:00,54.93,54.96,54.79,54.81,7043.0,45.8676,45.8927,45.7507,45.7674,7043.0
2017-09-06 14:00:00,54.87,55.02,54.87,54.89,14253.0,45.8175,45.9428,45.8175,45.8342,14253.0
2017-09-06 14:30:00,54.86,54.94,54.77,54.89,38535.0,45.8092,45.876,45.734,45.8342,38535.0
2017-09-06 15:00:00,54.89,55.01,54.85,54.93,31163.0,45.8342,45.9344,45.8008,45.8676,31163.0
2017-09-06 15:30:00,54.96,54.96,54.85,54.94,158316.0,45.8927,45.8927,45.8008,45.876,158316.0
2017-09-07 09:30:00,54.94,54.94,54.37,54.47,39348.0,45.876,45.876,45.4,45.4835,39348.0
2017-09-07 10:00:00,54.45,54.45,53.35,53.35,44769.0,45.4668,45.4668,44.5483,44.5483,44769.0
2017-09-07 10:30:00,53.31,53.85,53.29,53.72,40293.0,44.5149,44.9658,44.4982,44.8572,40293.0
2017-09-07 11:00:00,53.73,53.83,53.3,53.3,124027.0,44.8656,44.9491,44.5065,44.5065,124027.0
2017-09-07 11:30:00,53.28,53.32,53.01,53.15,47550.0,44.4898,44.5232,44.2644,44.3813,47550.0
2017-09-07 12:00:00,53.16,53.24,53.08,53.1,42322.0,44.3896,44.4564,44.3228,44.3395,42322.0
2017-09-07 12:30:00,53.14,53.24,52.97,53.22,22176.0,44.3729,44.4564,44.231,44.4397,22176.0
2017-09-07 13:00:00,53.21,53.23,52.97,52.97,29496.0,44.4314,44.4481,44.231,44.231,29496.0
2017-09-07 13:30:00,52.99,53.1,52.86,52.99,29750.0,44.2477,44.3395,44.1391,44.2477,29750.0
2017-09-07 14:00:00,52.98,53.15,52.94,53.13,24178.0,44.2393,44.3813,44.2059,44.3646,24178.0
2017-09-07 14:30:00,53.13,53.19,53.01,53.15,21566.0,44.3646,44.4147,44.2644,44.3813,21566.0
2017-09-07 15:00:00,53.17,53.18,53.05,53.05,51869.0,44.398,44.4063,44.2978,44.2978,51869.0
2017-09-07 15:30:00,53.06,53.08,52.98,53.04,144772.0,44.3061,44.3228,44.2393,44.2894,144772.0
2017-09-08 09:30:00,52.9,53.64,52.9,53.5,15911.0,44.1725,44.7904,44.1725,44.6735,15911.0
2017-09-08 10:00:00,53.47,53.88,53.44,53.57,14048.0,44.6485,44.9908,44.6234,44.732,14048.0
2017-09-08 10:30:00,53.63,54.07,53.58,53.87,21050.0,44.7821,45.1495,44.7403,44.9825,21050.0
2017-09-08 11:00:00,53.88,54.08,53.58,53.67,29214.0,44.9908,45.1578,44.7403,44.8155,29214.0
2017-09-08 11:30:00,53.69,53.77,53.63,53.7,51647.0,44.8322,44.899,44.7821,44.8405,51647.0
2017-09-08 12:00:00,53.69,53.71,53.51,53.67,25938.0,44.8322,44.8489,44.6819,44.8155,25938.0
2017-09-08 12:30:00,53.64,53.74,53.6,53.68,38324.0,44.7904,44.8739,44.757,44.8238,38324.0
2017-09-08 13:00:00,53.68,53.69,53.52,53.55,19089.0,44.8238,44.8322,44.6902,44.7153,19089.0
2017-09-08 13:30:00,53.54,53.69,53.54,53.69,15479.0,44.7069,44.8322,44.7069,44.8322,15479.0
2017-09-08 14:00:00,53.69,53.94,53.67,53.91,76413.0,44.8322,45.0409,44.8155,45.0159,76413.0
2017-09-08 14:30:00,53.91,53.96,53.73,53.73,27103.0,45.0159,45.0576,44.8656,44.8656,27103.0
2017-09-08 15:00:00,53.74,53.78,53.52,53.52,35638.0,44.8739,44.9073,44.6902,44.6902,35638.0
2017-09-08 15:30:00,53.51,53.6,53.44,53.51,159128.0,44.6819,44.757,44.6234,44.6819,159128.0
2017-09-11 09:30:00,54.27,54.89,54.03,54.84,84476.0,45.3165,45.8342,45.1161,45.7925,84476.0
2017-09-11 10:00:00,54.86,55.08,54.67,54.92,96116.0,45.8092,45.9929,45.6505,45.8593,96116.0
2017-09-11 10:30:00,54.96,55.1,54.82,54.97,55124.0,45.8927,46.0096,45.7758,45.901,55124.0
2017-09-11 11:00:00,54.99,55.2,54.9,55.14,48397.0,45.9177,46.0931,45.8426,46.043,48397.0
2017-09-11 11:30:00,55.09,55.41,55.09,55.38,25955.0,46.0012,46.2684,46.0012,46.2434,25955.0
2017-09-11 12:00:00,55.38,55.45,55.18,55.45,56393.0,46.2434,46.3018,46.0764,46.3018,56393.0
2017-09-11 12:30:00,55.45,55.54,55.16,55.21,24641.0,46.3018,46.377,46.0597,46.1014,24641.0
2017-09-11 13:00:00,55.21,55.4,55.19,55.33,20585.0,46.1014,46.2601,46.0847,46.2016,20585.0
2017-09-11 13:30:00,55.33,55.39,55.18,55.26,20967.0,46.2016,46.2517,46.0764,46.1432,20967.0
2017-09-11 14:00:00,55.3,55.32,55.04,55.14,25814.0,46.1766,46.1933,45.9595,46.043,25814.0
2017-09-11 14:30:00,55.15,55.25,55.03,55.05,39297.0,46.0513,46.1348,45.9511,45.9678,39297.0
2017-09-11 15:00:00,55.03,55.23,55.03,55.16,49952.0,45.9511,46.1181,45.9511,46.0597,49952.0
2017-09-11 15:30:00,55.18,55.25,55.01,55.1,137512.0,46.0764,46.1348,45.9344,46.0096,137512.0
2017-09-12 09:30:00,55.5,56.46,55.36,56.22,32581.0,46.3436,47.1452,46.2267,46.9448,32581.0
2017-09-12 10:00:00,56.23,56.34,55.98,56.15,19253.0,46.9531,47.045,46.7444,46.8863,19253.0
2017-09-12 10:30:00,56.13,56.22,55.94,56.1,23280.0,46.8696,46.9448,46.711,46.8446,23280.0
2017-09-12 11:00:00,56.08,56.19,56.0,56.13,33252.0,46.8279,46.9197,46.7611,46.8696,33252.0
2017-09-12 11:30:00,56.09,56.47,56.08,56.38,43062.0,46.8362,47.1535,46.8279,47.0784,43062.0
2017-09-12 12:00:00,56.38,56.62,56.38,56.56,25242.0,47.0784,47.2788,47.0784,47.2287,25242.0
2017-09-12 12:30:00,56.55,56.65,56.49,56.65,48039.0,47.2203,47.3038,47.1702,47.3038,48039.0
2017-09-12 13:00:00,56.64,56.71,56.57,56.63,19006.0,47.2955,47.3539,47.237,47.2871,19006.0
2017-09-12 13:30:00,56.64,56.73,56.63,56.7,19866.0,47.2955,47.3706,47.2871,47.3456,19866.0
2017-09-12 14:00:00,56.67,56.69,56.37,56.45,23970.0,47.3205,47.3372,47.07,47.1368,23970.0
2017-09-12 14:30:00,56.46,56.74,56.46,56.64,26017.0,47.1452,47.379,47.1452,47.2955,26017.0
2017-09-12 15:00:00,56.68,56.77,56.54,56.54,47669.0,47.3289,47.404,47.212,47.212,47669.0
2017-09-12 15:30:00,56.55,56.63,56.48,56.59,52396.0,47.2203,47.2871,47.1619,47.2537,52396.0
2017-09-13 09:30:00,56.43,56.5,56.16,56.2,28658.0,47.1201,47.1786,46.8947,46.9281,28658.0
2017-09-13 10:00:00,56.19,56.43,56.09,56.29,49121.0,46.9197,47.1201,46.8362,47.0032,49121.0
2017-09-13 10:30:00,56.34,56.63,56.34,56.61,31320.0,47.045,47.2871,47.045,47.2704,31320.0
2017-09-13 11:00:00,56.58,56.58,56.43,56.49,8766.0,47.2454,47.2454,47.1201,47.1702,8766.0
2017-09-13 11:30:00,56.52,56.55,56.33,56.33,7866.0,47.1953,47.2203,47.0366,47.0366,7866.0
2017-09-13 12:00:00,56.34,56.5,56.34,56.45,11786.0,47.045,47.1786,47.045,47.1368,11786.0
2017-09-13 12:30:00,56.45,56.53,56.35,56.43,17644.0,47.1368,47.2036,47.0533,47.1201,17644.0
2017-09-13 13:00:00,56.41,56.44,56.26,56.28,22184.0,47.1034,47.1285,46.9782,46.9949,22184.0
2017-09-13 13:30:00,56.29,56.36,56.2,56.32,22265.0,47.0032,47.0617,46.9281,47.0283,22265.0
2017-09-13 14:00:00,56.3,56.47,56.25,56.36,40884.0,47.0116,47.1535,46.9698,47.0617,40884.0
2017-09-13 14:30:00,56.36,56.65,56.31,56.6,20372.0,47.0617,47.3038,47.0199,47.2621,20372.0
2017-09-13 15:00:00,56.56,56.57,56.44,56.48,21849.0,47.2287,47.237,47.1285,47.1619,21849.0
2017-09-13 15:30:00,56.49,56.55,56.43,56.5,74860.0,47.1702,47.2203,47.1201,47.1786,74860.0
2017-09-14 09:30:00,56.29,56.66,56.08,56.44,17489.0,47.0032,47.3122,46.8279,47.1285,17489.0
2017-09-14 10:00:00,56.4,56.54,56.29,56.44,16228.0,47.0951,47.212,47.0032,47.1285,16228.0
2017-09-14 10:30:00,56.44,56.51,56.34,56.43,10027.0,47.1285,47.1869,47.045,47.1201,10027.0
2017-09-14 11:00:00,56.36,56.42,56.19,56.21,16056.0,47.0617,47.1118,46.9197,46.9364,16056.0
2017-09-14 11:30:00,56.21,56.21,56.0,56.04,17644.0,46.9364,46.9364,46.7611,46.7945,17644.0
2017-09-14 12:00:00,56.02,56.17,56.02,56.07,40772.0,46.7778,46.903,46.7778,46.8195,40772.0
2017-09-14 12:30:00,56.05,56.09,55.92,55.92,19376.0,46.8028,46.8362,46.6943,46.6943,19376.0
2017-09-14 13:00:00,55.91,55.91,55.74,55.76,22368.0,46.6859,46.6859,46.544,46.5607,22368.0
2017-09-14 13:30:00,55.75,55.76,55.55,55.58,17370.0,46.5523,46.5607,46.3853,46.4104,17370.0
2017-09-14 14:00:00,55.58,55.75,55.5,55.72,102846.0,46.4104,46.5523,46.3436,46.5273,102846.0
2017-09-14 14:30:00,55.72,55.75,55.5,55.5,17032.0,46.5273,46.5523,46.3436,46.3436,17032.0
2017-09-14 15:00:00,55.51,55.58,55.48,55.5,53113.0,46.3519,46.4104,46.3269,46.3436,53113.0
2017-09-14 15:30:00,55.51,55.54,55.39,55.45,144187.0,46.3519,46.377,46.2517,46.3018,144187.0
2017-09-15 09:30:00,55.37,55.72,55.36,55.47,96901.0,46.235,46.5273,46.2267,46.3185,96901.0
2017-09-15 10:00:00,55.55,55.64,55.38,55.45,31824.0,46.3853,46.4605,46.2434,46.3018,31824.0
2017-09-15 10:30:00,55.49,55.52,55.23,55.47,80022.0,46.3352,46.3603,46.1181,46.3185,80022.0
2017-09-15 11:00:00,55.43,55.56,55.36,55.44,18958.0,46.2851,46.3937,46.2267,46.2935,18958.0
2017-09-15 11:30:00,55.49,55.56,55.44,55.45,8327.0,46.3352,46.3937,46.2935,46.3018,8327.0
2017-09-15 12:00:00,55.48,55.48,55.3,55.31,10784.0,46.3269,46.3269,46.1766,46.1849,10784.0
2017-09-15 12:30:00,55.3,55.54,55.3,55.54,12188.0,46.1766,46.377,46.1766,46.377,12188.0
2017-09-15 13:00:00,55.55,55.61,55.52,55.59,13372.0,46.3853,46.4354,46.3603,46.4187,13372.0
2017-09-15 13:30:00,55.59,55.76,55.56,55.73,10273.0,46.4187,46.5607,46.3937,46.5356,10273.0
2017-09-15 14:00:00,55.71,55.88,55.7,55.77,13655.0,46.5189,46.6609,46.5106,46.569,13655.0
2017-09-15 14:30:00,55.8,55.87,55.77,55.83,20243.0,46.5941,46.6525,46.569,46.6191,20243.0
2017-09-15 15:00:00,55.8,55.87,55.72,55.87,23803.0,46.5941,46.6525,46.5273,46.6525,23803.0
2017-09-15 15:30:00,55.85,55.99,55.8,55.97,160314.0,46.6358,46.7527,46.5941,46.736,160314.0
2017-09-18 09:30:00,55.97,56.42,55.88,56.22,35072.0,46.736,47.1118,46.6609,46.9448,35072.0
2017-09-18 10:00:00,56.25,56.28,56.1,56.25,6418.0,46.9698,46.9949,46.8446,46.9698,6418.0
2017-09-18 10:30:00,56.25,56.31,56.15,56.16,7850.0,46.9698,47.0199,46.8863,46.8947,7850.0
2017-09-18 11:00:00,56.11,56.23,56.0,56.16,41196.0,46.8529,46.9531,46.7611,46.8947,41196.0
2017-09-18 11:30:00,56.16,56.23,56.11,56.17,32909.0,46.8947,46.9531,46.8529,46.903,32909.0
2017-09-18 12:00:00,56.18,56.41,56.18,56.37,30769.0,46.9114,47.1034,46.9114,47.07,30769.0
2017-09-18 12:30:00,56.33,56.33,56.13,56.16,43237.0,47.0366,47.0366,46.8696,46.8947,43237.0
2017-09-18 13:00:00,56.16,56.17,56.07,56.17,27626.0,46.8947,46.903,46.8195,46.903,27626.0
2017-09-18 13:30:00,56.17,56.45,56.1,56.34,39242.0,46.903,47.1368,46.8446,47.045,39242.0
2017-09-18 14:00:00,56.35,56.49,56.27,56.42,41659.0,47.0533,47.1702,46.9865,47.1118,41659.0
2017-09-18 14:30:00,56.43,56.43,56.15,56.23,35072.0,47.1201,47.1201,46.8863,46.9531,35072.0
2017-09-18 15:00:00,56.24,56.27,56.04,56.1,61761.0,46.9615,46.9865,46.7945,46.8446,61761.0
2017-09-18 15:30:00,56.1,56.14,55.94,55.95,192931.0,46.8446,46.878,46.711,46.7193,192931.0
2017-09-19 09:30:00,55.94,56.54,55.91,56.5,32765.0,46.711,47.212,46.6859,47.1786,32765.0
2017-09-19 10:00:00,56.49,56.7,56.36,56.4,46763.0,47.1702,47.3456,47.0617,47.0951,46763.0
2017-09-19 10:30:00,56.41,56.56,56.39,56.46,41963.0,47.1034,47.2287,47.0867,47.1452,41963.0
2017-09-19 11:00:00,56.47,56.47,56.18,56.25,69173.0,47.1535,47.1535,46.9114,46.9698,69173.0
2017-09-19 11:30:00,56.27,56.56,56.11,56.41,68550.0,46.9865,47.2287,46.8529,47.1034,68550.0
2017-09-19 12:00:00,56.45,56.64,56.38,56.64,40350.0,47.1368,47.2955,47.0784,47.2955,40350.0
2017-09-19 12:30:00,56.63,56.77,56.55,56.7,18438.0,47.2871,47.404,47.2203,47.3456,18438.0
2017-09-19 13:00:00,56.69,56.69,56.45,56.45,21855.0,47.3372,47.3372,47.1368,47.1368,21855.0
2017-09-19 13:30:00,56.45,56.64,56.41,56.55,25555.0,47.1368,47.2955,47.1034,47.2203,25555.0
2017-09-19 14:00:00,56.54,56.64,56.47,56.47,34064.0,47.212,47.2955,47.1535,47.1535,34064.0
2017-09-19 14:30:00,56.47,56.52,56.35,56.38,28774.0,47.1535,47.1953,47.0533,47.0784,28774.0
2017-09-19 15:00:00,56.39,56.48,56.3,56.34,49947.0,47.0867,47.1619,47.0116,47.045,49947.0
2017-09-19 15:30:00,56.34,56.34,56.16,56.23,188105.0,47.045,47.045,46.8947,46.9531,188105.0
2017-09-20 09:30:00,56.3,56.3,55.69,55.76,81970.0,47.0116,47.0116,46.5022,46.5607,81970.0
2017-09-20 10:00:00,55.71,55.95,55.58,55.94,70049.0,46.5189,46.7193,46.4104,46.711,70049.0
2017-09-20 10:30:00,55.92,56.34,55.91,56.32,43764.0,46.6943,47.045,46.6859,47.0283,43764.0
2017-09-20 11:00:00,56.32,56.49,56.23,56.45,30274.0,47.0283,47.1702,46.9531,47.1368,30274.0
2017-09-20 11:30:00,56.43,56.53,56.34,56.41,31005.0,47.1201,47.2036,47.045,47.1034,31005.0
2017-09-20 12:00:00,56.42,56.5,56.31,56.31,17033.0,47.1118,47.1786,47.0199,47.0199,17033.0
2017-09-20 12:30:00,56.33,56.42,56.32,56.41,13708.0,47.0366,47.1118,47.0283,47.1034,13708.0
2017-09-20 13:00:00,56.43,56.51,56.37,56.42,20929.0,47.1201,47.1869,47.07,47.1118,20929.0
2017-09-20 13:30:00,56.43,56.48,56.38,56.39,18428.0,47.1201,47.1619,47.0784,47.0867,18428.0
2017-09-20 14:00:00,56.42,57.26,56.41,57.04,166754.0,47.1118,47.8132,47.1034,47.6295,166754.0
2017-09-20 14:30:00,57.1,57.56,57.03,57.52,79531.0,47.6796,48.0637,47.6211,48.0303,79531.0
2017-09-20 15:00:00,57.48,57.54,57.21,57.24,63626.0,47.9969,48.047,47.7714,47.7965,63626.0
2017-09-20 15:30:00,57.26,57.5,57.23,57.41,137112.0,47.8132,48.0136,47.7882,47.9385,137112.0
2017-09-21 09:30:00,57.47,58.17,57.45,57.66,35209.0,47.9886,48.5731,47.9719,48.1472,35209.0
2017-09-21 10:00:00,57.7,57.7,57.41,57.47,42664.0,48.1806,48.1806,47.9385,47.9886,42664.0
2017-09-21 10:30:00,57.46,57.55,57.36,57.37,86004.0,47.9802,48.0554,47.8967,47.9051,86004.0
2017-09-21 11:00:00,57.36,57.63,57.31,57.61,37958.0,47.8967,48.1222,47.855,48.1055,37958.0
2017-09-21 11:30:00,57.64,57.64,57.37,57.37,26427.0,48.1305,48.1305,47.9051,47.9051,26427.0
2017-09-21 12:00:00,57.37,57.42,57.18,57.21,44030.0,47.9051,47.9468,47.7464,47.7714,44030.0
2017-09-21 12:30:00,57.21,57.3,57.19,57.28,19184.0,47.7714,47.8466,47.7547,47.8299,19184.0
2017-09-21 13:00:00,57.27,57.3,57.18,57.19,18356.0,47.8216,47.8466,47.7464,47.7547,18356.0
2017-09-21 13:30:00,57.17,57.24,57.13,57.21,21538.0,47.738,47.7965,47.7046,47.7714,21538.0
2017-09-21 14:00:00,57.23,57.32,57.21,57.31,74779.0,47.7882,47.8633,47.7714,47.855,74779.0
2017-09-21 14:30:00,57.31,57.32,57.16,57.24,28039.0,47.855,47.8633,47.7297,47.7965,28039.0
2017-09-21 15:00:00,57.27,57.38,57.17,57.32,73646.0,47.8216,47.9134,47.738,47.8633,73646.0
2017-09-21 15:30:00,57.32,57.38,57.11,57.15,146819.0,47.8633,47.9134,47.6879,47.7213,146819.0
2017-09-22 09:30:00,57.04,57.14,56.71,57.14,16692.0,47.6295,47.713,47.3539,47.713,16692.0
2017-09-22 10:00:00,57.1,57.15,56.96,57.1,20757.0,47.6796,47.7213,47.5627,47.6796,20757.0
2017-09-22 10:30:00,57.09,57.24,57.08,57.21,18284.0,47.6712,47.7965,47.6629,47.7714,18284.0
2017-09-22 11:00:00,57.22,57.39,57.05,57.08,21641.0,47.7798,47.9218,47.6378,47.6629,21641.0
2017-09-22 11:30:00,57.06,57.4,57.06,57.37,10102.0,47.6462,47.9301,47.6462,47.9051,10102.0
2017-09-22 12:00:00,57.32,57.4,57.29,57.34,8310.0,47.8633,47.9301,47.8383,47.88,8310.0
2017-09-22 12:30:00,57.35,57.42,57.28,57.37,10809.0,47.8884,47.9468,47.8299,47.9051,10809.0
2017-09-22 13:00:00,57.41,57.45,57.37,57.42,12337.0,47.9385,47.9719,47.9051,47.9468,12337.0
2017-09-22 13:30:00,57.41,57.43,57.27,57.27,23989.0,47.9385,47.9552,47.8216,47.8216,23989.0
2017-09-22 14:00:00,57.26,57.36,57.25,57.27,20606.0,47.8132,47.8967,47.8049,47.8216,20606.0
2017-09-22 14:30:00,57.3,57.39,57.29,57.39,11201.0,47.8466,47.9218,47.8383,47.9218,11201.0
2017-09-22 15:00:00,57.39,57.39,57.28,57.35,16063.0,47.9218,47.9218,47.8299,47.8884,16063.0
2017-09-22 15:30:00,57.33,57.49,57.33,57.41,65594.0,47.8717,48.0053,47.8717,47.9385,65594.0
2017-09-25 09:30:00,57.26,57.71,57.17,57.34,46875.0,47.8132,48.189,47.738,47.88,46875.0
2017-09-25 10:00:00,57.37,57.46,57.18,57.46,48833.0,47.9051,47.9802,47.7464,47.9802,48833.0
2017-09-25 10:30:00,57.48,57.61,57.14,57.19,35998.0,47.9969,48.1055,47.713,47.7547,35998.0
2017-09-25 11:00:00,57.16,57.19,56.81,56.99,63837.0,47.7297,47.7547,47.4374,47.5877,63837.0
2017-09-25 11:30:00,56.93,56.98,56.66,56.71,24452.0,47.5376,47.5794,47.3122,47.3539,24452.0
2017-09-25 12:00:00,56.68,56.78,56.54,56.75,29268.0,47.3289,47.4124,47.212,47.3873,29268.0
2017-09-25 12:30:00,56.77,56.91,56.72,56.87,32502.0,47.404,47.5209,47.3623,47.4875,32502.0
2017-09-25 13:00:00,56.88,56.9,56.81,56.86,13100.0,47.4959,47.5126,47.4374,47.4792,13100.0
2017-09-25 13:30:00,56.84,56.9,56.82,56.85,21540.0,47.4625,47.5126,47.4458,47.4708,21540.0
2017-09-25 14:00:00,56.86,56.88,56.81,56.86,24058.0,47.4792,47.4959,47.4374,47.4792,24058.0
2017-09-25 14:30:00,56.85,56.87,56.8,56.82,22172.0,47.4708,47.4875,47.4291,47.4458,22172.0
2017-09-25 15:00:00,56.82,57.1,56.81,57.06,57819.0,47.4458,47.6796,47.4374,47.6462,57819.0
2017-09-25 15:30:00,57.08,57.08,56.9,56.98,75904.0,47.6629,47.6629,47.5126,47.5794,75904.0
2017-09-26 09:30:00,57.13,57.28,56.99,57.15,27220.0,47.7046,47.8299,47.5877,47.7213,27220.0
2017-09-26 10:00:00,57.12,57.25,57.04,57.12,42852.0,47.6963,47.8049,47.6295,47.6963,42852.0
2017-09-26 10:30:00,57.12,57.17,57.0,57.11,38362.0,47.6963,47.738,47.5961,47.6879,38362.0
2017-09-26 11:00:00,57.09,57.21,57.02,57.05,28766.0,47.6712,47.7714,47.6128,47.6378,28766.0
2017-09-26 11:30:00,57.08,57.2,57.08,57.09,29875.0,47.6629,47.7631,47.6629,47.6712,29875.0
2017-09-26 12:00:00,57.1,57.11,57.01,57.07,20971.0,47.6796,47.6879,47.6044,47.6545,20971.0
2017-09-26 12:30:00,57.08,57.33,56.98,57.18,41041.0,47.6629,47.8717,47.5794,47.7464,41041.0
2017-09-26 13:00:00,57.17,57.32,57.06,57.17,47433.0,47.738,47.8633,47.6462,47.738,47433.0
2017-09-26 13:30:00,57.17,57.4,57.16,57.4,35109.0,47.738,47.9301,47.7297,47.9301,35109.0
2017-09-26 14:00:00,57.38,57.38,57.18,57.21,24432.0,47.9134,47.9134,47.7464,47.7714,24432.0
2017-09-26 14:30:00,57.2,57.35,57.18,57.24,59857.0,47.7631,47.8884,47.7464,47.7965,59857.0
2017-09-26 15:00:00,57.24,57.29,57.19,57.27,101386.0,47.7965,47.8383,47.7547,47.8216,101386.0
2017-09-26 15:30:00,57.27,57.3,57.1,57.2,249646.0,47.8216,47.8466,47.6796,47.7631,249646.0
2017-09-27 09:30:00,58.14,58.44,57.99,58.35,55310.0,48.548,48.7985,48.4228,48.7234,55310.0
2017-09-27 10:00:00,58.35,58.38,58.1,58.25,47934.0,48.7234,48.7484,48.5146,48.6399,47934.0
2017-09-27 10:30:00,58.22,58.35,58.04,58.2,42060.0,48.6148,48.7234,48.4645,48.5981,42060.0
2017-09-27 11:00:00,58.19,58.24,58.08,58.1,40776.0,48.5898,48.6315,48.4979,48.5146,40776.0
2017-09-27 11:30:00,58.07,58.24,58.07,58.12,20545.0,48.4896,48.6315,48.4896,48.5313,20545.0
2017-09-27 12:00:00,58.1,58.2,58.09,58.16,30728.0,48.5146,48.5981,48.5063,48.5647,30728.0
2017-09-27 12:30:00,58.18,58.35,58.15,58.31,45701.0,48.5814,48.7234,48.5564,48.69,45701.0
2017-09-27 13:00:00,58.3,58.51,58.24,58.25,61438.0,48.6816,48.857,48.6315,48.6399,61438.0
2017-09-27 13:30:00,58.26,58.8,58.17,58.78,153575.0,48.6482,49.0991,48.5731,49.0824,153575.0
2017-09-27 14:00:00,58.79,58.89,58.58,58.7,31730.0,49.0908,49.1743,48.9154,49.0156,31730.0
2017-09-27 14:30:00,58.72,58.76,58.47,58.58,58285.0,49.0323,49.0657,48.8236,48.9154,58285.0
2017-09-27 15:00:00,58.59,58.76,58.51,58.64,100092.0,48.9238,49.0657,48.857,48.9655,100092.0
2017-09-27 15:30:00,58.64,58.65,58.39,58.48,169369.0,48.9655,48.9739,48.7568,48.8319,169369.0
2017-09-28 09:30:00,58.58,58.83,58.3,58.36,28536.0,48.9154,49.1242,48.6816,48.7317,28536.0
2017-09-28 10:00:00,58.41,58.58,57.94,58.21,111059.0,48.7735,48.9154,48.381,48.6065,111059.0
2017-09-28 10:30:00,58.16,58.35,57.92,58.12,31977.0,48.5647,48.7234,48.3643,48.5313,31977.0
2017-09-28 11:00:00,58.16,58.4,58.12,58.37,34748.0,48.5647,48.7651,48.5313,48.7401,34748.0
2017-09-28 11:30:00,58.38,58.65,58.36,58.58,44674.0,48.7484,48.9739,48.7317,48.9154,44674.0
2017-09-28 12:00:00,58.59,58.74,58.52,58.66,24674.0,48.9238,49.049,48.8653,48.9822,24674.0
2017-09-28 12:30:00,58.64,58.76,58.58,58.76,16967.0,48.9655,49.0657,48.9154,49.0657,16967.0
2017-09-28 13:00:00,58.76,58.86,58.75,58.84,39495.0,49.0657,49.1492,49.0574,49.1325,39495.0
2017-09-28 13:30:00,58.83,58.87,58.67,58.77,56253.0,49.1242,49.1576,48.9906,49.0741,56253.0
2017-09-28 14:00:00,58.76,58.86,58.71,58.75,34282.0,49.0657,49.1492,49.024,49.0574,34282.0
2017-09-28 14:30:00,58.77,58.97,58.71,58.95,53845.0,49.0741,49.2411,49.024,49.2244,53845.0
2017-09-28 15:00:00,58.94,59.08,58.92,59.0,71002.0,49.216,49.3329,49.1993,49.2661,71002.0
2017-09-28 15:30:00,59.02,59.22,58.97,59.21,177344.0,49.2828,49.4498,49.2411,49.4415,177344.0
2017-09-29 09:30:00,58.97,59.86,58.97,59.86,47894.0,49.2411,49.9843,49.2411,49.9843,47894.0
2017-09-29 10:00:00,59.86,60.29,59.78,59.93,55612.0,49.9843,50.3433,49.9174,50.0427,55612.0
2017-09-29 10:30:00,59.96,60.02,59.57,59.72,38991.0,50.0678,50.1179,49.7421,49.8673,38991.0
2017-09-29 11:00:00,59.7,59.78,59.62,59.69,17065.0,49.8506,49.9174,49.7838,49.8423,17065.0
2017-09-29 11:30:00,59.71,59.8,59.53,59.62,17851.0,49.859,49.9341,49.7087,49.7838,17851.0
2017-09-29 12:00:00,59.62,59.82,59.57,59.79,14723.0,49.7838,49.9508,49.7421,49.9258,14723.0
2017-09-29 12:30:00,59.8,59.97,59.77,59.96,45219.0,49.9341,50.0761,49.9091,50.0678,45219.0
2017-09-29 13:00:00,59.97,59.97,59.72,59.88,24198.0,50.0761,50.0761,49.8673,50.001,24198.0
2017-09-29 13:30:00,59.86,59.94,59.81,59.9,25533.0,49.9843,50.0511,49.9425,50.0177,25533.0
2017-09-29 14:00:00,59.89,59.91,59.77,59.87,26960.0,50.0093,50.026,49.9091,49.9926,26960.0
2017-09-29 14:30:00,59.86,59.96,59.84,59.87,34204.0,49.9843,50.0678,49.9676,49.9926,34204.0
2017-09-29 15:00:00,59.86,59.98,59.72,59.77,43965.0,49.9843,50.0845,49.8673,49.9091,43965.0
2017-09-29 15:30:00,59.77,59.84,59.72,59.78,164518.0,49.9091,49.9676,49.8673,49.9174,164518.0
2017-10-02 09:30:00,59.85,59.85,59.31,59.58,25771.0,49.9759,49.9759,49.525,49.7504,25771.0
2017-10-02 10:00:00,59.56,59.9,59.5,59.54,35709.0,49.7337,50.0177,49.6836,49.717,35709.0
2017-10-02 10:30:00,59.52,59.69,59.35,59.6,35412.0,49.7003,49.8423,49.5584,49.7671,35412.0
2017-10-02 11:00:00,59.64,59.88,59.62,59.7,21269.0,49.8005,50.001,49.7838,49.8506,21269.0
2017-10-02 11:30:00,59.69,60.14,59.67,60.09,31061.0,49.8423,50.2181,49.8256,50.1763,31061.0
2017-10-02 12:00:00,60.06,60.14,59.95,60.05,11595.0,50.1513,50.2181,50.0594,50.1429,11595.0
2017-10-02 12:30:00,60.06,60.15,59.93,59.97,25223.0,50.1513,50.2264,50.0427,50.0761,25223.0
2017-10-02 13:00:00,59.95,60.2,59.95,60.1,24013.0,50.0594,50.2682,50.0594,50.1847,24013.0
2017-10-02 13:30:00,60.11,60.26,60.08,60.24,15806.0,50.193,50.3183,50.168,50.3016,15806.0
2017-10-02 14:00:00,60.23,60.47,60.21,60.35,24538.0,50.2932,50.4936,50.2765,50.3934,24538.0
2017-10-02 14:30:00,60.34,60.42,60.19,60.32,27375.0,50.3851,50.4519,50.2598,50.3684,27375.0
2017-10-02 15:00:00,60.31,60.31,60.15,60.15,30565.0,50.36,50.36,50.2264,50.2264,30565.0
2017-10-02 15:30:00,60.19,60.38,60.18,60.35,123065.0,50.2598,50.4185,50.2515,50.3934,123065.0
2017-10-03 09:30:00,60.28,60.74,59.88,59.98,31837.0,50.335,50.7191,50.001,50.0845,31837.0
2017-10-03 10:00:00,59.99,59.99,59.64,59.64,18014.0,50.0928,50.0928,49.8005,49.8005,18014.0
2017-10-03 10:30:00,59.66,59.79,59.54,59.76,19418.0,49.8172,49.9258,49.717,49.9007,19418.0
2017-10-03 11:00:00,59.8,59.96,59.71,59.74,19560.0,49.9341,50.0678,49.859,49.884,19560.0
2017-10-03 11:30:00,59.8,60.05,59.75,59.92,14300.0,49.9341,50.1429,49.8924,50.0344,14300.0
2017-10-03 12:00:00,59.92,59.92,59.7,59.73,14051.0,50.0344,50.0344,49.8506,49.8757,14051.0
2017-10-03 12:30:00,59.7,59.77,59.59,59.77,20380.0,49.8506,49.9091,49.7588,49.9091,20380.0
2017-10-03 13:00:00,59.79,59.91,59.77,59.78,15817.0,49.9258,50.026,49.9091,49.9174,15817.0
2017-10-03 13:30:00,59.8,59.84,59.64,59.68,19774.0,49.9341,49.9676,49.8005,49.8339,19774.0
2017-10-03 14:00:00,59.68,59.92,59.66,59.9,28014.0,49.8339,50.0344,49.8172,50.0177,28014.0
2017-10-03 14:30:00,59.9,59.9,59.66,59.71,49981.0,50.0177,50.0177,49.8172,49.859,49981.0
2017-10-03 15:00:00,59.71,59.75,59.63,59.72,39788.0,49.859,49.8924,49.7922,49.8673,39788.0
2017-10-03 15:30:00,59.7,59.93,59.66,59.85,129220.0,49.8506,50.0427,49.8172,49.9759,129220.0
2017-10-04 09:30:00,59.94,59.94,59.33,59.57,45300.0,50.0511,50.0511,49.5417,49.7421,45300.0
2017-10-04 10:00:00,59.57,59.65,59.45,59.56,48731.0,49.7421,49.8089,49.6419,49.7337,48731.0
2017-10-04 10:30:00,59.53,59.55,59.26,59.4,26405.0,49.7087,49.7254,49.4832,49.6001,26405.0
2017-10-04 11:00:00,59.4,59.45,59.2,59.28,39700.0,49.6001,49.6419,49.4331,49.4999,39700.0
2017-10-04 11:30:00,59.29,59.33,59.2,59.25,91563.0,49.5083,49.5417,49.4331,49.4749,91563.0
2017-10-04 12:00:00,59.28,59.47,59.27,59.41,60159.0,49.4999,49.6586,49.4916,49.6085,60159.0
2017-10-04 12:30:00,59.39,59.41,59.13,59.16,25486.0,49.5918,49.6085,49.3747,49.3997,25486.0
2017-10-04 13:00:00,59.15,59.29,59.15,59.17,10756.0,49.3914,49.5083,49.3914,49.4081,10756.0
2017-10-04 13:30:00,59.17,59.18,58.92,59.06,52519.0,49.4081,49.4164,49.1993,49.3162,52519.0
2017-10-04 14:00:00,59.05,59.12,58.95,58.99,47693.0,49.3079,49.3663,49.2244,49.2578,47693.0
2017-10-04 14:30:00,59.02,59.04,58.86,58.96,50221.0,49.2828,49.2995,49.1492,49.2327,50221.0
2017-10-04 15:00:00,58.99,59.0,58.75,58.77,69374.0,49.2578,49.2661,49.0574,49.0741,69374.0
2017-10-04 15:30:00,58.77,58.8,58.65,58.7,212650.0,49.0741,49.0991,48.9739,49.0156,212650.0
2017-10-05 09:30:00,59.25,59.44,58.81,59.32,34521.0,49.4749,49.6335,49.1075,49.5333,34521.0
2017-10-05 10:00:00,59.34,59.39,59.13,59.18,60600.0,49.55,49.5918,49.3747,49.4164,60600.0
2017-10-05 10:30:00,59.17,59.42,59.17,59.22,46477.0,49.4081,49.6168,49.4081,49.4498,46477.0
2017-10-05 11:00:00,59.25,59.36,59.19,59.35,92970.0,49.4749,49.5667,49.4248,49.5584,92970.0
2017-10-05 11:30:00,59.35,59.65,59.28,59.6,52713.0,49.5584,49.8089,49.4999,49.7671,52713.0
2017-10-05 12:00:00,59.6,59.83,59.6,59.72,53610.0,49.7671,49.9592,49.7671,49.8673,53610.0
2017-10-05 12:30:00,59.72,59.77,59.57,59.69,32830.0,49.8673,49.9091,49.7421,49.8423,32830.0
2017-10-05 13:00:00,59.68,59.83,59.67,59.78,29437.0,49.8339,49.9592,49.8256,49.9174,29437.0
2017-10-05 13:30:00,59.76,59.78,59.69,59.71,15975.0,49.9007,49.9174,49.8423,49.859,15975.0
2017-10-05 14:00:00,59.7,59.8,59.69,59.76,26495.0,49.8506,49.9341,49.8423,49.9007,26495.0
2017-10-05 14:30:00,59.77,59.77,59.61,59.65,37283.0,49.9091,49.9091,49.7755,49.8089,37283.0
2017-10-05 15:00:00,59.66,59.71,59.54,59.65,43422.0,49.8172,49.859,49.717,49.8089,43422.0
2017-10-05 15:30:00,59.66,59.71,59.42,59.67,258598.0,49.8172,49.859,49.6168,49.8256,258598.0
2017-10-06 09:30:00,59.95,60.42,59.61,60.06,48806.0,50.0594,50.4519,49.7755,50.1513,48806.0
2017-10-06 10:00:00,60.1,60.14,59.89,59.91,47241.0,50.1847,50.2181,50.0093,50.026,47241.0
2017-10-06 10:30:00,59.96,59.97,59.81,59.86,36599.0,50.0678,50.0761,49.9425,49.9843,36599.0
2017-10-06 11:00:00,59.84,59.9,59.77,59.84,32716.0,49.9676,50.0177,49.9091,49.9676,32716.0
2017-10-06 11:30:00,59.86,59.87,59.54,59.54,20321.0,49.9843,49.9926,49.717,49.717,20321.0
2017-10-06 12:00:00,59.53,59.71,59.5,59.64,37294.0,49.7087,49.859,49.6836,49.8005,37294.0
2017-10-06 12:30:00,59.64,60.0,59.64,59.93,28218.0,49.8005,50.1012,49.8005,50.0427,28218.0
2017-10-06 13:00:00,59.95,59.97,59.74,59.82,38379.0,50.0594,50.0761,49.884,49.9508,38379.0
2017-10-06 13:30:00,59.81,59.87,59.72,59.84,36068.0,49.9425,49.9926,49.8673,49.9676,36068.0
2017-10-06 14:00:00,59.83,60.05,59.82,60.01,29192.0,49.9592,50.1429,49.9508,50.1095,29192.0
2017-10-06 14:30:00,60.01,60.1,59.94,60.01,27595.0,50.1095,50.1847,50.0511,50.1095,27595.0
2017-10-06 15:00:00,60.04,60.13,60.01,60.05,26944.0,50.1346,50.2097,50.1095,50.1429,26944.0
2017-10-06 15:30:00,60.06,60.11,59.87,59.99,74573.0,50.1513,50.193,49.9926,50.0928,74573.0
2017-10-09 09:30:00,60.02,60.13,59.4,59.52,25541.0,50.1179,50.2097,49.6001,49.7003,25541.0
2017-10-09 10:00:00,59.58,59.8,59.51,59.76,25993.0,49.7504,49.9341,49.692,49.9007,25993.0
2017-10-09 10:30:00,59.77,59.85,59.58,59.78,24941.0,49.9091,49.9759,49.7504,49.9174,24941.0
2017-10-09 11:00:00,59.8,59.88,59.77,59.83,16417.0,49.9341,50.001,49.9091,49.9592,16417.0
2017-10-09 11:30:00,59.86,59.89,59.76,59.86,5943.0,49.9843,50.0093,49.9007,49.9843,5943.0
2017-10-09 12:00:00,59.87,59.88,59.77,59.85,9352.0,49.9926,50.001,49.9091,49.9759,9352.0
2017-10-09 12:30:00,59.85,59.89,59.75,59.78,7562.0,49.9759,50.0093,49.8924,49.9174,7562.0
2017-10-09 13:00:00,59.78,59.94,59.77,59.92,7720.0,49.9174,50.0511,49.9091,50.0344,7720.0
2017-10-09 13:30:00,59.92,59.99,59.84,59.93,11623.0,50.0344,50.0928,49.9676,50.0427,11623.0
2017-10-09 14:00:00,59.92,59.96,59.83,59.9,16125.0,50.0344,50.0678,49.9592,50.0177,16125.0
2017-10-09 14:30:00,59.9,59.94,59.84,59.9,14812.0,50.0177,50.0511,49.9676,50.0177,14812.0
2017-10-09 15:00:00,59.9,59.95,59.78,59.92,25930.0,50.0177,50.0594,49.9174,50.0344,25930.0
2017-10-09 15:30:00,59.92,59.94,59.8,59.81,77990.0,50.0344,50.0511,49.9341,49.9425,77990.0
2017-10-10 09:30:00,60.14,60.27,59.86,60.16,25323.0,50.2181,50.3266,49.9843,50.2348,25323.0
2017-10-10 10:00:00,60.21,60.21,59.87,59.99,17256.0,50.2765,50.2765,49.9926,50.0928,17256.0
2017-10-10 10:30:00,60.01,60.01,59.77,59.85,22515.0,50.1095,50.1095,49.9091,49.9759,22515.0
2017-10-10 11:00:00,59.86,59.97,59.8,59.85,24684.0,49.9843,50.0761,49.9341,49.9759,24684.0
2017-10-10 11:30:00,59.82,59.86,59.72,59.83,59482.0,49.9508,49.9843,49.8673,49.9592,59482.0
2017-10-10 12:00:00,59.85,59.98,59.8,59.96,23346.0,49.9759,50.0845,49.9341,50.0678,23346.0
2017-10-10 12:30:00,59.98,60.11,59.98,60.1,11700.0,50.0845,50.193,50.0845,50.1847,11700.0
2017-10-10 13:00:00,60.1,60.26,60.09,60.16,31764.0,50.1847,50.3183,50.1763,50.2348,31764.0
2017-10-10 13:30:00,60.17,60.38,60.15,60.25,22424.0,50.2431,50.4185,50.2264,50.3099,22424.0
2017-10-10 14:00:00,60.23,60.4,60.23,60.34,51683.0,50.2932,50.4352,50.2932,50.3851,51683.0
2017-10-10 14:30:00,60.35,60.46,60.29,60.33,38603.0,50.3934,50.4853,50.3433,50.3767,38603.0
2017-10-10 15:00:00,60.34,60.42,60.26,60.42,62270.0,50.3851,50.4519,50.3183,50.4519,62270.0
2017-10-10 15:30:00,60.42,60.46,60.27,60.4,118922.0,50.4519,50.4853,50.3266,50.4352,118922.0
2017-10-11 09:30:00,60.09,60.2,59.86,60.0,46550.0,50.1763,50.2682,49.9843,50.1012,46550.0
2017-10-11 10:00:00,60.03,60.04,59.78,59.9,48229.0,50.1262,50.1346,49.9174,50.0177,48229.0
2017-10-11 10:30:00,59.91,60.2,59.86,60.14,53681.0,50.026,50.2682,49.9843,50.2181,53681.0
2017-10-11 11:00:00,60.17,60.25,60.09,60.18,51742.0,50.2431,50.3099,50.1763,50.2515,51742.0
2017-10-11 11:30:00,60.21,60.22,60.05,60.05,75240.0,50.2765,50.2849,50.1429,50.1429,75240.0
2017-10-11 12:00:00,60.04,60.21,59.96,60.14,68781.0,50.1346,50.2765,50.0678,50.2181,68781.0
2017-10-11 12:30:00,60.15,60.19,60.08,60.08,20877.0,50.2264,50.2598,50.168,50.168,20877.0
2017-10-11 13:00:00,60.08,60.12,59.85,59.9,45763.0,50.168,50.2014,49.9759,50.0177,45763.0
2017-10-11 13:30:00,59.9,59.98,59.84,59.91,16299.0,50.0177,50.0845,49.9676,50.026,16299.0
2017-10-11 14:00:00,59.91,59.93,59.79,59.85,41048.0,50.026,50.0427,49.9258,49.9759,41048.0
2017-10-11 14:30:00,59.86,59.91,59.77,59.91,26312.0,49.9843,50.026,49.9091,50.026,26312.0
2017-10-11 15:00:00,59.9,59.93,59.8,59.84,44061.0,50.0177,50.0427,49.9341,49.9676,44061.0
2017-10-11 15:30:00,59.84,59.91,59.7,59.86,93176.0,49.9676,50.026,49.8506,49.9843,93176.0
2017-10-12 09:30:00,60.09,60.22,59.8,59.84,25704.0,50.1763,50.2849,49.9341,49.9676,25704.0
2017-10-12 10:00:00,59.81,60.14,59.79,59.9,17913.0,49.9425,50.2181,49.9258,50.0177,17913.0
2017-10-12 10:30:00,59.88,59.92,59.68,59.82,20380.0,50.001,50.0344,49.8339,49.9508,20380.0
2017-10-12 11:00:00,59.82,60.03,59.78,59.94,49106.0,49.9508,50.1262,49.9174,50.0511,49106.0
2017-10-12 11:30:00,59.94,60.0,59.89,60.0,15623.0,50.0511,50.1012,50.0093,50.1012,15623.0
2017-10-12 12:00:00,60.0,60.02,59.91,59.95,12030.0,50.1012,50.1179,50.026,50.0594,12030.0
2017-10-12 12:30:00,59.94,59.94,59.76,59.81,31492.0,50.0511,50.0511,49.9007,49.9425,31492.0
2017-10-12 13:00:00,59.8,59.85,59.75,59.78,12269.0,49.9341,49.9759,49.8924,49.9174,12269.0
2017-10-12 13:30:00,59.77,59.79,59.62,59.67,20590.0,49.9091,49.9258,49.7838,49.8256,20590.0
2017-10-12 14:00:00,59.67,59.73,59.57,59.61,8671.0,49.8256,49.8757,49.7421,49.7755,8671.0
2017-10-12 14:30:00,59.64,59.64,59.38,59.54,24229.0,49.8005,49.8005,49.5834,49.717,24229.0
2017-10-12 15:00:00,59.55,59.65,59.45,59.54,54797.0,49.7254,49.8089,49.6419,49.717,54797.0
2017-10-12 15:30:00,59.55,59.55,59.3,59.52,143643.0,49.7254,49.7254,49.5166,49.7003,143643.0
2017-10-13 09:30:00,59.44,59.44,58.63,59.13,46984.0,49.6335,49.6335,48.9572,49.3747,46984.0
2017-10-13 10:00:00,59.13,59.38,58.92,59.16,50043.0,49.3747,49.5834,49.1993,49.3997,50043.0
2017-10-13 10:30:00,59.2,59.3,59.16,59.29,91491.0,49.4331,49.5166,49.3997,49.5083,91491.0
2017-10-13 11:00:00,59.3,59.44,59.24,59.28,19835.0,49.5166,49.6335,49.4665,49.4999,19835.0
2017-10-13 11:30:00,59.25,59.27,59.15,59.27,15833.0,49.4749,49.4916,49.3914,49.4916,15833.0
2017-10-13 12:00:00,59.29,59.35,59.24,59.24,24331.0,49.5083,49.5584,49.4665,49.4665,24331.0
2017-10-13 12:30:00,59.24,59.25,59.13,59.16,10217.0,49.4665,49.4749,49.3747,49.3997,10217.0
2017-10-13 13:00:00,59.16,59.2,58.9,58.91,63793.0,49.3997,49.4331,49.1826,49.191,63793.0
2017-10-13 13:30:00,58.93,58.93,58.75,58.76,59192.0,49.2077,49.2077,49.0574,49.0657,59192.0
2017-10-13 14:00:00,58.77,58.81,58.6,58.6,50674.0,49.0741,49.1075,48.9321,48.9321,50674.0
2017-10-13 14:30:00,58.6,58.85,58.57,58.74,43897.0,48.9321,49.1409,48.9071,49.049,43897.0
2017-10-13 15:00:00,58.74,58.81,58.66,58.68,47907.0,49.049,49.1075,48.9822,48.9989,47907.0
2017-10-13 15:30:00,58.67,58.72,58.57,58.63,139764.0,48.9906,49.0323,48.9071,48.9572,139764.0
2017-10-16 09:30:00,58.64,59.1,58.64,59.04,56453.0,48.9655,49.3496,48.9655,49.2995,56453.0
2017-10-16 10:00:00,59.05,59.2,58.92,58.92,103194.0,49.3079,49.4331,49.1993,49.1993,103194.0
2017-10-16 10:30:00,58.93,59.07,58.8,58.87,48066.0,49.2077,49.3246,49.0991,49.1576,48066.0
2017-10-16 11:00:00,58.9,59.0,58.85,58.9,48308.0,49.1826,49.2661,49.1409,49.1826,48308.0
2017-10-16 11:30:00,58.93,58.97,58.77,58.79,34020.0,49.2077,49.2411,49.0741,49.0908,34020.0
2017-10-16 12:00:00,58.8,58.96,58.77,58.86,28100.0,49.0991,49.2327,49.0741,49.1492,28100.0
2017-10-16 12:30:00,58.86,58.89,58.77,58.83,30749.0,49.1492,49.1743,49.0741,49.1242,30749.0
2017-10-16 13:00:00,58.84,58.87,58.75,58.81,34885.0,49.1325,49.1576,49.0574,49.1075,34885.0
2017-10-16 13:30:00,58.81,58.89,58.77,58.78,20410.0,49.1075,49.1743,49.0741,49.0824,20410.0
2017-10-16 14:00:00,58.82,58.88,58.76,58.76,24648.0,49.1158,49.1659,49.0657,49.0657,24648.0
2017-10-16 14:30:00,58.77,58.78,58.62,58.69,113715.0,49.0741,49.0824,48.9488,49.0073,113715.0
2017-10-16 15:00:00,58.72,58.79,58.62,58.73,82308.0,49.0323,49.0908,48.9488,49.0407,82308.0
2017-10-16 15:30:00,58.73,58.75,58.6,58.64,206363.0,49.0407,49.0574,48.9321,48.9655,206363.0
2017-10-17 09:30:00,58.94,58.94,58.01,58.34,47426.0,49.216,49.216,48.4395,48.715,47426.0
2017-10-17 10:00:00,58.34,58.4,58.1,58.19,88568.0,48.715,48.7651,48.5146,48.5898,88568.0
2017-10-17 10:30:00,58.18,58.18,57.87,58.02,80562.0,48.5814,48.5814,48.3226,48.4478,80562.0
2017-10-17 11:00:00,58.01,58.24,57.93,57.96,119012.0,48.4395,48.6315,48.3727,48.3977,119012.0
2017-10-17 11:30:00,57.97,57.98,57.81,57.86,58477.0,48.4061,48.4144,48.2725,48.3142,58477.0
2017-10-17 12:00:00,57.87,57.87,57.71,57.76,37547.0,48.3226,48.3226,48.189,48.2307,37547.0
2017-10-17 12:30:00,57.78,57.81,57.64,57.71,54034.0,48.2474,48.2725,48.1305,48.189,54034.0
2017-10-17 13:00:00,57.71,57.77,57.57,57.69,75313.0,48.189,48.2391,48.0721,48.1723,75313.0
2017-10-17 13:30:00,57.68,57.68,57.41,57.42,67164.0,48.1639,48.1639,47.9385,47.9468,67164.0
2017-10-17 14:00:00,57.41,57.59,57.36,57.48,42450.0,47.9385,48.0888,47.8967,47.9969,42450.0
2017-10-17 14:30:00,57.47,57.53,57.39,57.42,29309.0,47.9886,48.0387,47.9218,47.9468,29309.0
2017-10-17 15:00:00,57.43,57.47,57.24,57.25,61365.0,47.9552,47.9886,47.7965,47.8049,61365.0
2017-10-17 15:30:00,57.24,57.33,57.04,57.09,261066.0,47.7965,47.8717,47.6295,47.6712,261066.0
2017-10-18 09:30:00,57.4,57.57,57.25,57.53,45692.0,47.9301,48.0721,47.8049,48.0387,45692.0
2017-10-18 10:00:00,57.54,57.67,57.27,57.4,43002.0,48.047,48.1556,47.8216,47.9301,43002.0
2017-10-18 10:30:00,57.43,57.64,57.28,57.57,30442.0,47.9552,48.1305,47.8299,48.0721,30442.0
2017-10-18 11:00:00,57.53,57.69,57.42,57.42,41151.0,48.0387,48.1723,47.9468,47.9468,41151.0
2017-10-18 11:30:00,57.44,57.44,57.27,57.32,70216.0,47.9635,47.9635,47.8216,47.8633,70216.0
2017-10-18 12:00:00,57.32,57.39,57.17,57.32,187522.0,47.8633,47.9218,47.738,47.8633,187522.0
2017-10-18 12:30:00,57.27,57.48,57.27,57.37,67863.0,47.8216,47.9969,47.8216,47.9051,67863.0
2017-10-18 13:00:00,57.37,57.79,57.37,57.74,35725.0,47.9051,48.2558,47.9051,48.214,35725.0
2017-10-18 13:30:00,57.74,57.77,57.57,57.71,44180.0,48.214,48.2391,48.0721,48.189,44180.0
2017-10-18 14:00:00,57.71,57.74,57.57,57.61,97845.0,48.189,48.214,48.0721,48.1055,97845.0
2017-10-18 14:30:00,57.61,57.74,57.56,57.74,96956.0,48.1055,48.214,48.0637,48.214,96956.0
2017-10-18 15:00:00,57.73,57.81,57.69,57.7,126318.0,48.2057,48.2725,48.1723,48.1806,126318.0
2017-10-18 15:30:00,57.7,57.78,57.38,57.47,329748.0,48.1806,48.2474,47.9134,47.9886,329748.0
2017-10-19 09:30:00,57.31,58.3,57.07,58.17,330688.0,47.855,48.6816,47.6545,48.5731,330688.0
2017-10-19 10:00:00,58.16,58.25,57.37,57.5,197520.0,48.5647,48.6399,47.9051,48.0136,197520.0
2017-10-19 10:30:00,57.56,57.86,57.46,57.71,96493.0,48.0637,48.3142,47.9802,48.189,96493.0
2017-10-19 11:00:00,57.69,57.69,57.51,57.6,42348.0,48.1723,48.1723,48.022,48.0971,42348.0
2017-10-19 11:30:00,57.59,57.65,57.5,57.65,66931.0,48.0888,48.1389,48.0136,48.1389,66931.0
2017-10-19 12:00:00,57.65,58.29,57.59,58.27,139670.0,48.1389,48.6733,48.0888,48.6566,139670.0
2017-10-19 12:30:00,58.27,58.53,58.2,58.5,83878.0,48.6566,48.8737,48.5981,48.8486,83878.0
2017-10-19 13:00:00,58.52,58.86,58.49,58.82,50696.0,48.8653,49.1492,48.8403,49.1158,50696.0
2017-10-19 13:30:00,58.86,59.32,58.82,59.3,154499.0,49.1492,49.5333,49.1158,49.5166,154499.0
2017-10-19 14:00:00,59.29,59.7,59.22,59.69,99454.0,49.5083,49.8506,49.4498,49.8423,99454.0
2017-10-19 14:30:00,59.67,59.79,59.6,59.66,82779.0,49.8256,49.9258,49.7671,49.8172,82779.0
2017-10-19 15:00:00,59.68,59.76,58.95,59.04,175194.0,49.8339,49.9007,49.2244,49.2995,175194.0
2017-10-19 15:30:00,59.05,59.48,59.04,59.47,307308.0,49.3079,49.6669,49.2995,49.6586,307308.0
2017-10-20 09:30:00,60.0,61.22,60.0,61.14,146838.0,50.1012,51.1199,50.1012,51.0531,146838.0
2017-10-20 10:00:00,61.11,61.22,60.51,60.74,65508.0,51.028,51.1199,50.527,50.7191,65508.0
2017-10-20 10:30:00,60.71,60.71,60.25,60.34,52051.0,50.694,50.694,50.3099,50.3851,52051.0
2017-10-20 11:00:00,60.39,60.7,60.33,60.61,57527.0,50.4268,50.6857,50.3767,50.6105,57527.0
2017-10-20 11:30:00,60.61,60.63,60.48,60.57,161666.0,50.6105,50.6272,50.502,50.5771,161666.0
2017-10-20 12:00:00,60.56,60.87,60.55,60.81,42236.0,50.5688,50.8276,50.5604,50.7775,42236.0
2017-10-20 12:30:00,60.83,60.95,60.63,60.64,64124.0,50.7942,50.8944,50.6272,50.6356,64124.0
2017-10-20 13:00:00,60.64,60.96,60.62,60.96,23674.0,50.6356,50.9028,50.6189,50.9028,23674.0
2017-10-20 13:30:00,60.97,61.02,60.87,60.9,38752.0,50.9111,50.9529,50.8276,50.8527,38752.0
2017-10-20 14:00:00,60.91,60.98,60.8,60.93,42918.0,50.861,50.9195,50.7692,50.8777,42918.0
2017-10-20 14:30:00,60.93,60.99,60.87,60.94,36432.0,50.8777,50.9278,50.8276,50.8861,36432.0
2017-10-20 15:00:00,60.95,61.27,60.95,61.25,81291.0,50.8944,51.1616,50.8944,51.1449,81291.0
2017-10-20 15:30:00,61.26,61.53,61.14,61.37,270752.0,51.1533,51.3787,51.0531,51.2451,270752.0
2017-10-23 09:30:00,61.47,61.58,61.1,61.51,31459.0,51.3286,51.4205,51.0197,51.362,31459.0
2017-10-23 10:00:00,61.48,61.48,60.96,61.08,35748.0,51.337,51.337,50.9028,51.003,35748.0
2017-10-23 10:30:00,61.08,61.13,60.75,60.82,37206.0,51.003,51.0447,50.7274,50.7859,37206.0
2017-10-23 11:00:00,60.84,61.03,60.81,61.02,25312.0,50.8026,50.9612,50.7775,50.9529,25312.0
2017-10-23 11:30:00,61.02,61.14,60.93,60.95,58512.0,50.9529,51.0531,50.8777,50.8944,58512.0
2017-10-23 12:00:00,60.95,61.09,60.92,60.99,35047.0,50.8944,51.0113,50.8694,50.9278,35047.0
2017-10-23 12:30:00,60.97,61.06,60.89,61.02,17285.0,50.9111,50.9863,50.8443,50.9529,17285.0
2017-10-23 13:00:00,61.02,61.11,60.98,61.11,14411.0,50.9529,51.028,50.9195,51.028,14411.0
2017-10-23 13:30:00,61.09,61.11,60.74,60.75,21114.0,51.0113,51.028,50.7191,50.7274,21114.0
2017-10-23 14:00:00,60.73,60.8,60.58,60.66,26173.0,50.7107,50.7692,50.5855,50.6523,26173.0
2017-10-23 14:30:00,60.66,60.85,60.6,60.82,53221.0,50.6523,50.8109,50.6022,50.7859,53221.0
2017-10-23 15:00:00,60.82,60.93,60.57,60.62,45175.0,50.7859,50.8777,50.5771,50.6189,45175.0
2017-10-23 15:30:00,60.62,60.96,60.59,60.93,174718.0,50.6189,50.9028,50.5938,50.8777,174718.0
2017-10-24 09:30:00,61.0,61.9,60.89,61.6,62320.0,50.9362,51.6877,50.8443,51.4372,62320.0
2017-10-24 10:00:00,61.57,61.63,61.03,61.15,47672.0,51.4121,51.4622,50.9612,51.0614,47672.0
2017-10-24 10:30:00,61.14,61.19,60.86,61.04,34110.0,51.0531,51.0948,50.8193,50.9696,34110.0
2017-10-24 11:00:00,61.05,61.09,60.83,60.89,28217.0,50.9779,51.0113,50.7942,50.8443,28217.0
2017-10-24 11:30:00,60.87,61.13,60.87,60.94,41589.0,50.8276,51.0447,50.8276,50.8861,41589.0
2017-10-24 12:00:00,60.9,61.12,60.84,61.1,22425.0,50.8527,51.0364,50.8026,51.0197,22425.0
2017-10-24 12:30:00,61.08,61.37,61.04,61.28,38427.0,51.003,51.2451,50.9696,51.17,38427.0
2017-10-24 13:00:00,61.24,61.29,61.19,61.27,18850.0,51.1366,51.1783,51.0948,51.1616,18850.0
2017-10-24 13:30:00,61.29,61.38,61.12,61.19,20280.0,51.1783,51.2535,51.0364,51.0948,20280.0
2017-10-24 14:00:00,61.17,61.39,61.15,61.37,48772.0,51.0781,51.2618,51.0614,51.2451,48772.0
2017-10-24 14:30:00,61.38,61.4,61.15,61.16,39912.0,51.2535,51.2702,51.0614,51.0698,39912.0
2017-10-24 15:00:00,61.16,61.2,60.91,60.91,67687.0,51.0698,51.1032,50.861,50.861,67687.0
2017-10-24 15:30:00,60.9,60.99,60.64,60.79,165821.0,50.8527,50.9278,50.6356,50.7608,165821.0
2017-10-25 09:30:00,61.09,61.23,60.63,60.96,31729.0,51.0113,51.1282,50.6272,50.9028,31729.0
2017-10-25 10:00:00,61.0,61.19,60.75,60.88,21850.0,50.9362,51.0948,50.7274,50.836,21850.0
2017-10-25 10:30:00,60.89,60.92,60.67,60.7,9839.0,50.8443,50.8694,50.6606,50.6857,9839.0
2017-10-25 11:00:00,60.7,60.7,60.35,60.52,28205.0,50.6857,50.6857,50.3934,50.5354,28205.0
2017-10-25 11:30:00,60.51,60.77,60.36,60.46,27729.0,50.527,50.7441,50.4018,50.4853,27729.0
2017-10-25 12:00:00,60.43,60.45,59.98,60.17,14854.0,50.4602,50.4769,50.0845,50.2431,14854.0
2017-10-25 12:30:00,60.15,60.37,60.11,60.32,10549.0,50.2264,50.4101,50.193,50.3684,10549.0
2017-10-25 13:00:00,60.18,60.36,60.11,60.28,13882.0,50.2515,50.4018,50.193,50.335,13882.0
2017-10-25 13:30:00,60.29,60.78,60.29,60.7,28773.0,50.3433,50.7525,50.3433,50.6857,28773.0
2017-10-25 14:00:00,60.7,60.81,60.65,60.7,22530.0,50.6857,50.7775,50.6439,50.6857,22530.0
2017-10-25 14:30:00,60.69,60.72,60.33,60.45,42621.0,50.6773,50.7024,50.3767,50.4769,42621.0
2017-10-25 15:00:00,60.46,60.54,60.39,60.43,84166.0,50.4853,50.5521,50.4268,50.4602,84166.0
2017-10-25 15:30:00,60.45,60.47,59.99,60.2,174020.0,50.4769,50.4936,50.0928,50.2682,174020.0
2017-10-26 09:30:00,60.21,60.65,60.11,60.58,24656.0,50.2765,50.6439,50.193,50.5855,24656.0
2017-10-26 10:00:00,60.55,60.61,60.34,60.57,17404.0,50.5604,50.6105,50.3851,50.5771,17404.0
2017-10-26 10:30:00,60.6,60.94,60.47,60.92,41973.0,50.6022,50.8861,50.4936,50.8694,41973.0
2017-10-26 11:00:00,60.91,61.35,60.91,61.32,42078.0,50.861,51.2284,50.861,51.2034,42078.0
2017-10-26 11:30:00,61.31,61.45,61.13,61.18,35306.0,51.195,51.3119,51.0447,51.0865,35306.0
2017-10-26 12:00:00,61.17,61.45,61.17,61.43,22498.0,51.0781,51.3119,51.0781,51.2952,22498.0
2017-10-26 12:30:00,61.4,61.48,61.13,61.2,42469.0,51.2702,51.337,51.0447,51.1032,42469.0
2017-10-26 13:00:00,61.2,61.38,61.15,61.36,23144.0,51.1032,51.2535,51.0614,51.2368,23144.0
2017-10-26 13:30:00,61.35,61.45,61.14,61.2,59794.0,51.2284,51.3119,51.0531,51.1032,59794.0
2017-10-26 14:00:00,61.18,61.19,60.9,61.14,34029.0,51.0865,51.0948,50.8527,51.0531,34029.0
2017-10-26 14:30:00,61.15,61.25,61.09,61.23,21476.0,51.0614,51.1449,51.0113,51.1282,21476.0
2017-10-26 15:00:00,61.22,61.29,61.14,61.26,48881.0,51.1199,51.1783,51.0531,51.1533,48881.0
2017-10-26 15:30:00,61.26,61.31,61.08,61.21,162538.0,51.1533,51.195,51.003,51.1115,162538.0
2017-10-27 09:30:00,61.23,61.37,60.94,61.33,24966.0,51.1282,51.2451,50.8861,51.2117,24966.0
2017-10-27 10:00:00,61.3,61.3,60.63,60.78,30319.0,51.1867,51.1867,50.6272,50.7525,30319.0
2017-10-27 10:30:00,60.85,61.3,60.72,61.18,53865.0,50.8109,51.1867,50.7024,51.0865,53865.0
2017-10-27 11:00:00,61.13,61.45,61.08,61.29,28054.0,51.0447,51.3119,51.003,51.1783,28054.0
2017-10-27 11:30:00,61.31,61.53,61.1,61.44,138799.0,51.195,51.3787,51.0197,51.3036,138799.0
2017-10-27 12:00:00,61.46,61.61,61.3,61.3,14530.0,51.3203,51.4455,51.1867,51.1867,14530.0
2017-10-27 12:30:00,61.29,61.52,61.26,61.52,14102.0,51.1783,51.3704,51.1533,51.3704,14102.0
2017-10-27 13:00:00,61.56,61.7,61.5,61.5,21417.0,51.4038,51.5207,51.3537,51.3537,21417.0
2017-10-27 13:30:00,61.49,61.49,61.2,61.2,37057.0,51.3453,51.3453,51.1032,51.1032,37057.0
2017-10-27 14:00:00,61.19,61.42,61.1,61.15,24579.0,51.0948,51.2869,51.0197,51.0614,24579.0
2017-10-27 14:30:00,61.17,61.21,61.12,61.17,32789.0,51.0781,51.1115,51.0364,51.0781,32789.0
2017-10-27 15:00:00,61.16,61.29,61.14,61.29,56893.0,51.0698,51.1783,51.0531,51.1783,56893.0
2017-10-27 15:30:00,61.28,61.32,61.12,61.19,277070.0,51.17,51.2034,51.0364,51.0948,277070.0
2017-10-30 09:30:00,60.85,61.1,60.55,60.6,26565.0,50.8109,51.0197,50.5604,50.6022,26565.0
2017-10-30 10:00:00,60.62,61.07,60.62,61.02,27580.0,50.6189,50.9946,50.6189,50.9529,27580.0
2017-10-30 10:30:00,61.03,61.04,60.79,60.84,48953.0,50.9612,50.9696,50.7608,50.8026,48953.0
2017-10-30 11:00:00,60.83,60.95,60.63,60.69,50914.0,50.7942,50.8944,50.6272,50.6773,50914.0
2017-10-30 11:30:00,60.67,60.68,60.46,60.63,16286.0,50.6606,50.669,50.4853,50.6272,16286.0
2017-10-30 12:00:00,60.64,60.64,60.27,60.39,19084.0,50.6356,50.6356,50.3266,50.4268,19084.0
2017-10-30 12:30:00,60.39,60.5,60.31,60.47,11552.0,50.4268,50.5187,50.36,50.4936,11552.0
2017-10-30 13:00:00,60.47,60.51,60.33,60.4,22501.0,50.4936,50.527,50.3767,50.4352,22501.0
2017-10-30 13:30:00,60.4,60.4,60.12,60.15,17291.0,50.4352,50.4352,50.2014,50.2264,17291.0
2017-10-30 14:00:00,60.14,60.29,60.11,60.23,38168.0,50.2181,50.3433,50.193,50.2932,38168.0
2017-10-30 14:30:00,60.23,60.37,60.15,60.28,24867.0,50.2932,50.4101,50.2264,50.335,24867.0
2017-10-30 15:00:00,60.31,60.39,60.24,60.28,55663.0,50.36,50.4268,50.3016,50.335,55663.0
2017-10-30 15:30:00,60.28,60.48,60.25,60.35,105898.0,50.335,50.502,50.3099,50.3934,105898.0
2017-10-31 09:30:00,60.16,60.36,59.91,60.2,79403.0,50.4027,50.5702,50.1932,50.4362,79403.0
2017-10-31 10:00:00,60.25,60.4,60.1,60.2,69137.0,50.4781,50.6037,50.3524,50.4362,69137.0
2017-10-31 10:30:00,60.18,60.27,59.94,60.23,189677.0,50.4194,50.4948,50.2183,50.4613,189677.0
2017-10-31 11:00:00,60.23,60.23,60.0,60.0,35456.0,50.4613,50.4613,50.2686,50.2686,35456.0
2017-10-31 11:30:00,60.03,60.14,59.95,60.04,100214.0,50.2937,50.3859,50.2267,50.3021,100214.0
2017-10-31 12:00:00,60.04,60.12,59.93,59.97,48780.0,50.3021,50.3691,50.21,50.2435,48780.0
2017-10-31 12:30:00,59.96,59.99,59.83,59.83,18307.0,50.2351,50.2602,50.1262,50.1262,18307.0
2017-10-31 13:00:00,59.83,59.84,59.7,59.82,24510.0,50.1262,50.1346,50.0173,50.1178,24510.0
2017-10-31 13:30:00,59.82,60.1,59.79,60.08,27608.0,50.1178,50.3524,50.0927,50.3356,27608.0
2017-10-31 14:00:00,60.06,60.13,60.0,60.05,18271.0,50.3189,50.3775,50.2686,50.3105,18271.0
2017-10-31 14:30:00,60.05,60.13,60.0,60.09,16855.0,50.3105,50.3775,50.2686,50.344,16855.0
2017-10-31 15:00:00,60.09,60.27,60.07,60.07,29399.0,50.344,50.4948,50.3273,50.3273,29399.0
2017-10-31 15:30:00,60.09,60.09,59.79,59.82,137954.0,50.344,50.344,50.0927,50.1178,137954.0
2017-11-01 09:30:00,60.39,60.44,60.18,60.21,39851.0,50.5953,50.6372,50.4194,50.4445,39851.0
2017-11-01 10:00:00,60.24,60.63,60.14,60.4,37875.0,50.4697,50.7964,50.3859,50.6037,37875.0
2017-11-01 10:30:00,60.35,60.35,60.12,60.23,33191.0,50.5618,50.5618,50.3691,50.4613,33191.0
2017-11-01 11:00:00,60.24,60.26,60.04,60.07,30915.0,50.4697,50.4864,50.3021,50.3273,30915.0
2017-11-01 11:30:00,60.08,60.16,59.95,60.09,22891.0,50.3356,50.4027,50.2267,50.344,22891.0
2017-11-01 12:00:00,60.06,60.06,59.55,59.64,23405.0,50.3189,50.3189,49.8916,49.967,23405.0
2017-11-01 12:30:00,59.66,59.74,59.59,59.66,17487.0,49.9837,50.0508,49.9251,49.9837,17487.0
2017-11-01 13:00:00,59.64,59.8,59.57,59.8,13689.0,49.967,50.101,49.9083,50.101,13689.0
2017-11-01 13:30:00,59.81,60.02,59.66,60.02,13059.0,50.1094,50.2854,49.9837,50.2854,13059.0
2017-11-01 14:00:00,59.9,59.96,59.67,59.86,15247.0,50.1848,50.2351,49.9921,50.1513,15247.0
2017-11-01 14:30:00,59.87,60.0,59.81,59.81,20236.0,50.1597,50.2686,50.1094,50.1094,20236.0
2017-11-01 15:00:00,59.8,59.93,59.73,59.74,19398.0,50.101,50.21,50.0424,50.0508,19398.0
2017-11-01 15:30:00,59.73,59.84,59.61,59.73,86259.0,50.0424,50.1346,49.9419,50.0424,86259.0
2017-11-02 09:30:00,59.66,60.33,59.66,60.07,28336.0,49.9837,50.5451,49.9837,50.3273,28336.0
2017-11-02 10:00:00,60.13,60.13,59.66,59.92,96475.0,50.3775,50.3775,49.9837,50.2016,96475.0
2017-11-02 10:30:00,59.91,60.05,59.78,59.79,78680.0,50.1932,50.3105,50.0843,50.0927,78680.0
2017-11-02 11:00:00,59.8,59.84,59.54,59.57,41615.0,50.101,50.1346,49.8832,49.9083,41615.0
2017-11-02 11:30:00,59.58,59.75,59.54,59.67,24149.0,49.9167,50.0592,49.8832,49.9921,24149.0
2017-11-02 12:00:00,59.68,60.29,59.68,60.24,19232.0,50.0005,50.5116,50.0005,50.4697,19232.0
2017-11-02 12:30:00,60.24,60.32,60.17,60.3,23812.0,50.4697,50.5367,50.411,50.5199,23812.0
2017-11-02 13:00:00,60.3,60.3,59.82,59.82,13204.0,50.5199,50.5199,50.1178,50.1178,13204.0
2017-11-02 13:30:00,59.76,59.86,59.74,59.83,41741.0,50.0675,50.1513,50.0508,50.1262,41741.0
2017-11-02 14:00:00,59.84,60.02,59.77,60.02,15164.0,50.1346,50.2854,50.0759,50.2854,15164.0
2017-11-02 14:30:00,59.97,60.01,59.78,59.8,21099.0,50.2435,50.277,50.0843,50.101,21099.0
2017-11-02 15:00:00,59.79,60.01,59.68,59.97,23968.0,50.0927,50.277,50.0005,50.2435,23968.0
2017-11-02 15:30:00,60.0,60.12,59.89,59.89,89184.0,50.2686,50.3691,50.1764,50.1764,89184.0
2017-11-03 09:30:00,59.71,59.87,59.33,59.66,54266.0,50.0256,50.1597,49.7073,49.9837,54266.0
2017-11-03 10:00:00,59.69,59.91,59.53,59.62,39931.0,50.0089,50.1932,49.8748,49.9502,39931.0
2017-11-03 10:30:00,59.57,59.76,59.52,59.64,30582.0,49.9083,50.0675,49.8665,49.967,30582.0
2017-11-03 11:00:00,59.64,59.92,59.64,59.86,27087.0,49.967,50.2016,49.967,50.1513,27087.0
2017-11-03 11:30:00,59.87,59.97,59.72,59.74,20378.0,50.1597,50.2435,50.034,50.0508,20378.0
2017-11-03 12:00:00,59.74,59.76,59.63,59.66,15209.0,50.0508,50.0675,49.9586,49.9837,15209.0
2017-11-03 12:30:00,59.66,60.01,59.66,59.78,22188.0,49.9837,50.277,49.9837,50.0843,22188.0
2017-11-03 13:00:00,59.78,59.9,59.72,59.75,13098.0,50.0843,50.1848,50.034,50.0592,13098.0
2017-11-03 13:30:00,59.76,59.9,59.75,59.78,27642.0,50.0675,50.1848,50.0592,50.0843,27642.0
2017-11-03 14:00:00,59.79,59.81,59.61,59.79,25934.0,50.0927,50.1094,49.9419,50.0927,25934.0
2017-11-03 14:30:00,59.79,59.82,59.66,59.68,62288.0,50.0927,50.1178,49.9837,50.0005,62288.0
2017-11-03 15:00:00,59.68,59.81,59.57,59.6,39751.0,50.0005,50.1094,49.9083,49.9335,39751.0
2017-11-03 15:30:00,59.62,59.78,59.61,59.7,131871.0,49.9502,50.0843,49.9419,50.0173,131871.0
2017-11-06 09:30:00,59.62,59.62,59.15,59.49,30605.0,49.9502,49.9502,49.5565,49.8413,30605.0
2017-11-06 10:00:00,59.55,59.58,59.25,59.53,25435.0,49.8916,49.9167,49.6402,49.8748,25435.0
2017-11-06 10:30:00,59.53,59.56,59.21,59.21,21405.0,49.8748,49.9,49.6067,49.6067,21405.0
2017-11-06 11:00:00,59.21,59.24,59.05,59.15,47282.0,49.6067,49.6319,49.4727,49.5565,47282.0
2017-11-06 11:30:00,59.16,59.25,59.08,59.1,61865.0,49.5648,49.6402,49.4978,49.5146,61865.0
2017-11-06 12:00:00,59.08,59.13,58.96,59.08,58452.0,49.4978,49.5397,49.3973,49.4978,58452.0
2017-11-06 12:30:00,59.08,59.08,58.97,59.08,34717.0,49.4978,49.4978,49.4057,49.4978,34717.0
2017-11-06 13:00:00,59.11,59.28,59.07,59.08,35841.0,49.523,49.6654,49.4894,49.4978,35841.0
2017-11-06 13:30:00,59.08,59.21,59.04,59.11,20306.0,49.4978,49.6067,49.4643,49.523,20306.0
2017-11-06 14:00:00,59.1,59.2,59.07,59.17,10982.0,49.5146,49.5984,49.4894,49.5732,10982.0
2017-11-06 14:30:00,59.17,59.35,59.13,59.21,22175.0,49.5732,49.724,49.5397,49.6067,22175.0
2017-11-06 15:00:00,59.22,59.28,59.19,59.25,31510.0,49.6151,49.6654,49.59,49.6402,31510.0
2017-11-06 15:30:00,59.24,59.33,59.14,59.17,59540.0,49.6319,49.7073,49.5481,49.5732,59540.0
2017-11-07 09:30:00,59.42,59.42,59.0,59.08,24485.0,49.7827,49.7827,49.4308,49.4978,24485.0
2017-11-07 10:00:00,59.02,59.03,58.79,58.92,18626.0,49.4475,49.4559,49.2549,49.3638,18626.0
2017-11-07 10:30:00,58.89,58.89,58.5,58.61,25555.0,49.3386,49.3386,49.0119,49.104,25555.0
2017-11-07 11:00:00,58.62,58.67,58.45,58.55,36593.0,49.1124,49.1543,48.97,49.0538,36593.0
2017-11-07 11:30:00,58.55,58.56,57.88,57.93,29272.0,49.0538,49.0622,48.4924,48.5343,29272.0
2017-11-07 12:00:00,57.93,58.15,57.64,57.74,26780.0,48.5343,48.7187,48.2914,48.3752,26780.0
2017-11-07 12:30:00,57.75,57.88,57.71,57.78,25166.0,48.3835,48.4924,48.35,48.4087,25166.0
2017-11-07 13:00:00,57.79,58.01,57.77,57.9,42636.0,48.417,48.6014,48.4003,48.5092,42636.0
2017-11-07 13:30:00,57.9,57.97,57.77,57.77,33499.0,48.5092,48.5678,48.4003,48.4003,33499.0
2017-11-07 14:00:00,57.75,58.03,57.75,57.86,26910.0,48.3835,48.6181,48.3835,48.4757,26910.0
2017-11-07 14:30:00,57.83,57.89,57.58,57.58,28315.0,48.4506,48.5008,48.2411,48.2411,28315.0
2017-11-07 15:00:00,57.58,57.66,57.47,57.52,120403.0,48.2411,48.3081,48.1489,48.1908,120403.0
2017-11-07 15:30:00,57.52,57.67,57.51,57.65,176215.0,48.1908,48.3165,48.1825,48.2998,176215.0
2017-11-08 09:30:00,57.55,57.74,56.68,56.85,40971.0,48.216,48.3752,47.4871,47.6295,40971.0
2017-11-08 10:00:00,56.91,57.01,56.72,56.81,72506.0,47.6798,47.7636,47.5206,47.596,72506.0
2017-11-08 10:30:00,56.83,56.96,56.68,56.82,48792.0,47.6127,47.7217,47.4871,47.6044,48792.0
2017-11-08 11:00:00,56.8,57.04,56.75,56.93,60706.0,47.5876,47.7887,47.5457,47.6965,60706.0
2017-11-08 11:30:00,56.94,57.12,56.81,57.05,61141.0,47.7049,47.8557,47.596,47.7971,61141.0
2017-11-08 12:00:00,57.06,57.35,57.05,57.32,42059.0,47.8054,48.0484,47.7971,48.0233,42059.0
2017-11-08 12:30:00,57.3,57.42,57.0,57.41,52978.0,48.0065,48.1071,47.7552,48.0987,52978.0
2017-11-08 13:00:00,57.42,57.52,57.36,57.42,12359.0,48.1071,48.1908,48.0568,48.1071,12359.0
2017-11-08 13:30:00,57.46,57.48,57.27,57.29,34970.0,48.1406,48.1573,47.9814,47.9981,34970.0
2017-11-08 14:00:00,57.3,57.38,57.23,57.27,33196.0,48.0065,48.0735,47.9479,47.9814,33196.0
2017-11-08 14:30:00,57.27,57.28,57.09,57.16,70747.0,47.9814,47.9898,47.8306,47.8892,70747.0
2017-11-08 15:00:00,57.15,57.21,57.05,57.18,50798.0,47.8808,47.9311,47.7971,47.906,50798.0
2017-11-08 15:30:00,57.2,57.35,57.16,57.31,136897.0,47.9227,48.0484,47.8892,48.0149,136897.0
2017-11-09 09:30:00,56.95,56.97,56.45,56.51,25919.0,47.7133,47.73,47.2944,47.3446,25919.0
2017-11-09 10:00:00,56.59,56.95,56.59,56.87,52161.0,47.4117,47.7133,47.4117,47.6463,52161.0
2017-11-09 10:30:00,56.89,57.33,56.76,57.33,21352.0,47.663,48.0317,47.5541,48.0317,21352.0
2017-11-09 11:00:00,57.28,57.28,56.6,56.69,21550.0,47.9898,47.9898,47.42,47.4955,21550.0
2017-11-09 11:30:00,56.7,56.85,56.4,56.52,24279.0,47.5038,47.6295,47.2525,47.353,24279.0
2017-11-09 12:00:00,56.55,56.6,56.19,56.31,40220.0,47.3782,47.42,47.0765,47.1771,40220.0
2017-11-09 12:30:00,56.28,56.57,56.19,56.54,31491.0,47.152,47.3949,47.0765,47.3698,31491.0
2017-11-09 13:00:00,56.51,56.71,56.32,56.67,19904.0,47.3446,47.5122,47.1855,47.4787,19904.0
2017-11-09 13:30:00,56.73,56.87,56.59,56.67,17601.0,47.529,47.6463,47.4117,47.4787,17601.0
2017-11-09 14:00:00,56.67,56.77,56.57,56.57,22190.0,47.4787,47.5625,47.3949,47.3949,22190.0
2017-11-09 14:30:00,56.58,56.68,56.44,56.44,23533.0,47.4033,47.4871,47.286,47.286,23533.0
2017-11-09 15:00:00,56.45,56.7,56.43,56.69,22261.0,47.2944,47.5038,47.2776,47.4955,22261.0
2017-11-09 15:30:00,56.7,56.92,56.69,56.76,122753.0,47.5038,47.6881,47.4955,47.5541,122753.0
2017-11-10 09:30:00,56.83,57.23,56.74,56.82,18006.0,47.6127,47.9479,47.5373,47.6044,18006.0
2017-11-10 10:00:00,56.77,56.88,56.62,56.74,20303.0,47.5625,47.6546,47.4368,47.5373,20303.0
2017-11-10 10:30:00,56.72,56.8,56.53,56.77,23889.0,47.5206,47.5876,47.3614,47.5625,23889.0
2017-11-10 11:00:00,56.78,57.0,56.73,56.86,48681.0,47.5709,47.7552,47.529,47.6379,48681.0
2017-11-10 11:30:00,56.87,56.92,56.82,56.83,9986.0,47.6463,47.6881,47.6044,47.6127,9986.0
2017-11-10 12:00:00,56.85,56.94,56.83,56.83,11830.0,47.6295,47.7049,47.6127,47.6127,11830.0
2017-11-10 12:30:00,56.85,56.86,56.71,56.78,12400.0,47.6295,47.6379,47.5122,47.5709,12400.0
2017-11-10 13:00:00,56.8,56.85,56.68,56.8,8568.0,47.5876,47.6295,47.4871,47.5876,8568.0
2017-11-10 13:30:00,56.8,56.8,56.68,56.71,12728.0,47.5876,47.5876,47.4871,47.5122,12728.0
2017-11-10 14:00:00,56.71,56.76,56.67,56.7,20844.0,47.5122,47.5541,47.4787,47.5038,20844.0
2017-11-10 14:30:00,56.71,56.76,56.64,56.74,16843.0,47.5122,47.5541,47.4536,47.5373,16843.0
2017-11-10 15:00:00,56.73,56.75,56.67,56.75,26167.0,47.529,47.5457,47.4787,47.5457,26167.0
2017-11-10 15:30:00,56.72,56.8,56.58,56.66,101432.0,47.5206,47.5876,47.4033,47.4703,101432.0
2017-11-13 09:30:00,56.14,56.54,55.97,56.36,15502.0,47.0347,47.3698,46.8922,47.219,15502.0
2017-11-13 10:00:00,56.43,56.43,56.05,56.14,36070.0,47.2776,47.2776,46.9593,47.0347,36070.0
2017-11-13 10:30:00,56.18,56.35,56.08,56.29,21124.0,47.0682,47.2106,46.9844,47.1603,21124.0
2017-11-13 11:00:00,56.31,56.43,56.24,56.32,8820.0,47.1771,47.2776,47.1184,47.1855,8820.0
2017-11-13 11:30:00,56.33,56.5,56.33,56.45,13504.0,47.1938,47.3363,47.1938,47.2944,13504.0
2017-11-13 12:00:00,56.5,56.64,56.36,56.36,32647.0,47.3363,47.4536,47.219,47.219,32647.0
2017-11-13 12:30:00,56.38,56.52,56.35,56.51,31523.0,47.2357,47.353,47.2106,47.3446,31523.0
2017-11-13 13:00:00,56.51,56.75,56.49,56.65,122239.0,47.3446,47.5457,47.3279,47.4619,122239.0
2017-11-13 13:30:00,56.65,56.88,56.6,56.87,100592.0,47.4619,47.6546,47.42,47.6463,100592.0
2017-11-13 14:00:00,56.87,56.92,56.77,56.84,39629.0,47.6463,47.6881,47.5625,47.6211,39629.0
2017-11-13 14:30:00,56.84,56.95,56.78,56.89,30240.0,47.6211,47.7133,47.5709,47.663,30240.0
2017-11-13 15:00:00,56.9,57.1,56.86,57.04,25698.0,47.6714,47.839,47.6379,47.7887,25698.0
2017-11-13 15:30:00,57.06,57.07,56.94,57.03,131948.0,47.8054,47.8138,47.7049,47.7803,131948.0
2017-11-14 09:30:00,56.76,57.34,56.69,57.34,90109.0,47.5541,48.04,47.4955,48.04,90109.0
2017-11-14 10:00:00,57.37,57.38,57.04,57.2,45911.0,48.0652,48.0735,47.7887,47.9227,45911.0
2017-11-14 10:30:00,57.21,57.41,57.1,57.34,39011.0,47.9311,48.0987,47.839,48.04,39011.0
2017-11-14 11:00:00,57.35,57.43,57.2,57.31,56923.0,48.0484,48.1154,47.9227,48.0149,56923.0
2017-11-14 11:30:00,57.32,57.32,56.99,57.25,36565.0,48.0233,48.0233,47.7468,47.9646,36565.0
2017-11-14 12:00:00,57.21,57.22,57.08,57.13,16563.0,47.9311,47.9395,47.8222,47.8641,16563.0
2017-11-14 12:30:00,57.11,57.18,57.03,57.07,14374.0,47.8473,47.906,47.7803,47.8138,14374.0
2017-11-14 13:00:00,57.06,57.19,57.05,57.13,16312.0,47.8054,47.9144,47.7971,47.8641,16312.0
2017-11-14 13:30:00,57.16,57.18,57.03,57.13,14858.0,47.8892,47.906,47.7803,47.8641,14858.0
2017-11-14 14:00:00,57.13,57.24,57.1,57.18,20273.0,47.8641,47.9562,47.839,47.906,20273.0
2017-11-14 14:30:00,57.22,57.22,57.11,57.15,49099.0,47.9395,47.9395,47.8473,47.8808,49099.0
2017-11-14 15:00:00,57.15,57.25,57.11,57.12,63020.0,47.8808,47.9646,47.8473,47.8557,63020.0
2017-11-14 15:30:00,57.13,57.28,57.12,57.23,115785.0,47.8641,47.9898,47.8557,47.9479,115785.0
2017-11-15 09:30:00,56.57,56.71,56.36,56.5,41943.0,47.3949,47.5122,47.219,47.3363,41943.0
2017-11-15 10:00:00,56.5,57.0,56.45,56.94,83766.0,47.3363,47.7552,47.2944,47.7049,83766.0
2017-11-15 10:30:00,56.92,57.35,56.85,57.33,31642.0,47.6881,48.0484,47.6295,48.0317,31642.0
2017-11-15 11:00:00,57.37,57.7,57.37,57.6,22876.0,48.0652,48.3416,48.0652,48.2579,22876.0
2017-11-15 11:30:00,57.56,57.56,57.44,57.49,32335.0,48.2243,48.2243,48.1238,48.1657,32335.0
2017-11-15 12:00:00,57.5,57.52,57.32,57.48,15107.0,48.1741,48.1908,48.0233,48.1573,15107.0
2017-11-15 12:30:00,57.45,57.53,57.38,57.48,24841.0,48.1322,48.1992,48.0735,48.1573,24841.0
2017-11-15 13:00:00,57.45,57.52,57.33,57.35,18423.0,48.1322,48.1908,48.0317,48.0484,18423.0
2017-11-15 13:30:00,57.36,57.5,57.25,57.26,18503.0,48.0568,48.1741,47.9646,47.973,18503.0
2017-11-15 14:00:00,57.3,57.39,57.25,57.38,25433.0,48.0065,48.0819,47.9646,48.0735,25433.0
2017-11-15 14:30:00,57.37,57.51,57.36,57.4,22004.0,48.0652,48.1825,48.0568,48.0903,22004.0
2017-11-15 15:00:00,57.42,57.53,57.33,57.36,24754.0,48.1071,48.1992,48.0317,48.0568,24754.0
2017-11-15 15:30:00,57.39,57.54,57.36,57.39,70245.0,48.0819,48.2076,48.0568,48.0819,70245.0
2017-11-16 09:30:00,57.73,57.73,57.05,57.1,54474.0,48.3668,48.3668,47.7971,47.839,54474.0
2017-11-16 10:00:00,57.13,57.22,56.85,57.14,48880.0,47.8641,47.9395,47.6295,47.8725,48880.0
2017-11-16 10:30:00,57.14,57.64,57.09,57.35,27916.0,47.8725,48.2914,47.8306,48.0484,27916.0
2017-11-16 11:00:00,57.41,57.51,57.29,57.32,53670.0,48.0987,48.1825,47.9981,48.0233,53670.0
2017-11-16 11:30:00,57.29,57.49,57.23,57.49,59265.0,47.9981,48.1657,47.9479,48.1657,59265.0
2017-11-16 12:00:00,57.44,57.54,57.38,57.54,15132.0,48.1238,48.2076,48.0735,48.2076,15132.0
2017-11-16 12:30:00,57.53,57.62,57.46,57.61,13143.0,48.1992,48.2746,48.1406,48.2662,13143.0
2017-11-16 13:00:00,57.6,57.69,57.56,57.58,14942.0,48.2579,48.3333,48.2243,48.2411,14942.0
2017-11-16 13:30:00,57.6,57.63,57.44,57.47,22355.0,48.2579,48.283,48.1238,48.1489,22355.0
2017-11-16 14:00:00,57.49,57.6,57.42,57.43,16689.0,48.1657,48.2579,48.1071,48.1154,16689.0
2017-11-16 14:30:00,57.4,57.55,57.38,57.41,23334.0,48.0903,48.216,48.0735,48.0987,23334.0
2017-11-16 15:00:00,57.42,57.43,57.23,57.34,37132.0,48.1071,48.1154,47.9479,48.04,37132.0
2017-11-16 15:30:00,57.33,57.35,57.2,57.23,103343.0,48.0317,48.0484,47.9227,47.9479,103343.0
2017-11-17 09:30:00,56.87,57.22,56.87,57.06,15840.0,47.6463,47.9395,47.6463,47.8054,15840.0
2017-11-17 10:00:00,57.07,57.14,56.9,57.09,20407.0,47.8138,47.8725,47.6714,47.8306,20407.0
2017-11-17 10:30:00,57.1,57.36,57.03,57.24,14389.0,47.839,48.0568,47.7803,47.9562,14389.0
2017-11-17 11:00:00,57.24,57.42,57.2,57.37,10526.0,47.9562,48.1071,47.9227,48.0652,10526.0
2017-11-17 11:30:00,57.39,57.65,57.36,57.65,15152.0,48.0819,48.2998,48.0568,48.2998,15152.0
2017-11-17 12:00:00,57.62,57.73,57.52,57.73,10139.0,48.2746,48.3668,48.1908,48.3668,10139.0
2017-11-17 12:30:00,57.72,57.83,57.64,57.79,11733.0,48.3584,48.4506,48.2914,48.417,11733.0
2017-11-17 13:00:00,57.8,57.92,57.78,57.84,57597.0,48.4254,48.526,48.4087,48.4589,57597.0
2017-11-17 13:30:00,57.86,57.96,57.86,57.86,22341.0,48.4757,48.5595,48.4757,48.4757,22341.0
2017-11-17 14:00:00,57.87,57.96,57.87,57.94,31902.0,48.4841,48.5595,48.4841,48.5427,31902.0
2017-11-17 14:30:00,57.93,57.93,57.85,57.87,23023.0,48.5343,48.5343,48.4673,48.4841,23023.0
2017-11-17 15:00:00,57.86,57.91,57.81,57.88,48157.0,48.4757,48.5176,48.4338,48.4924,48157.0
2017-11-17 15:30:00,57.86,57.96,57.84,57.89,152327.0,48.4757,48.5595,48.4589,48.5008,152327.0
2017-11-20 09:30:00,57.94,58.03,57.72,57.85,23837.0,48.5427,48.6181,48.3584,48.4673,23837.0
2017-11-20 10:00:00,57.91,58.01,57.78,57.98,9597.0,48.5176,48.6014,48.4087,48.5762,9597.0
2017-11-20 10:30:00,57.99,58.05,57.87,58.02,21753.0,48.5846,48.6349,48.4841,48.6097,21753.0
2017-11-20 11:00:00,58.02,58.03,57.89,57.9,14000.0,48.6097,48.6181,48.5008,48.5092,14000.0
2017-11-20 11:30:00,57.9,58.08,57.86,57.99,13426.0,48.5092,48.66,48.4757,48.5846,13426.0
2017-11-20 12:00:00,58.0,58.07,57.81,57.83,14764.0,48.593,48.6516,48.4338,48.4506,14764.0
2017-11-20 12:30:00,57.8,57.85,57.73,57.81,15636.0,48.4254,48.4673,48.3668,48.4338,15636.0
2017-11-20 13:00:00,57.82,57.91,57.8,57.9,17124.0,48.4422,48.5176,48.4254,48.5092,17124.0
2017-11-20 13:30:00,57.92,57.99,57.89,57.99,13473.0,48.526,48.5846,48.5008,48.5846,13473.0
2017-11-20 14:00:00,58.0,58.01,57.82,57.89,18632.0,48.593,48.6014,48.4422,48.5008,18632.0
2017-11-20 14:30:00,57.91,58.01,57.89,57.96,18894.0,48.5176,48.6014,48.5008,48.5595,18894.0
2017-11-20 15:00:00,57.96,58.0,57.85,57.91,35118.0,48.5595,48.593,48.4673,48.5176,35118.0
2017-11-20 15:30:00,57.9,58.21,57.85,58.12,117837.0,48.5092,48.7689,48.4673,48.6935,117837.0
2017-11-21 09:30:00,58.4,58.44,57.89,57.89,26228.0,48.9281,48.9616,48.5008,48.5008,26228.0
2017-11-21 10:00:00,57.94,58.06,57.81,58.0,21175.0,48.5427,48.6433,48.4338,48.593,21175.0
2017-11-21 10:30:00,58.01,58.11,57.91,58.11,18346.0,48.6014,48.6851,48.5176,48.6851,18346.0
2017-11-21 11:00:00,58.1,58.24,58.03,58.11,31802.0,48.6768,48.7941,48.6181,48.6851,31802.0
2017-11-21 11:30:00,58.13,58.15,57.96,57.96,18394.0,48.7019,48.7187,48.5595,48.5595,18394.0
2017-11-21 12:00:00,57.97,58.1,57.89,58.03,39619.0,48.5678,48.6768,48.5008,48.6181,39619.0
2017-11-21 12:30:00,58.03,58.07,57.97,58.0,13419.0,48.6181,48.6516,48.5678,48.593,13419.0
2017-11-21 13:00:00,58.0,58.06,57.98,58.04,11656.0,48.593,48.6433,48.5762,48.6265,11656.0
2017-11-21 13:30:00,58.03,58.12,58.02,58.05,12932.0,48.6181,48.6935,48.6097,48.6349,12932.0
2017-11-21 14:00:00,58.04,58.19,58.02,58.15,21430.0,48.6265,48.7522,48.6097,48.7187,21430.0
2017-11-21 14:30:00,58.13,58.22,58.04,58.22,22623.0,48.7019,48.7773,48.6265,48.7773,22623.0
2017-11-21 15:00:00,58.21,58.24,58.05,58.16,37218.0,48.7689,48.7941,48.6349,48.727,37218.0
2017-11-21 15:30:00,58.16,58.27,58.08,58.24,118751.0,48.727,48.8192,48.66,48.7941,118751.0
2017-11-22 09:30:00,58.19,58.96,58.15,58.34,14378.0,48.7522,49.3973,48.7187,48.8778,14378.0
2017-11-22 10:00:00,58.35,58.6,58.29,58.41,16320.0,48.8862,49.0957,48.8359,48.9365,16320.0
2017-11-22 10:30:00,58.32,58.38,58.08,58.18,26753.0,48.8611,48.9114,48.66,48.7438,26753.0
2017-11-22 11:00:00,58.18,58.3,58.05,58.1,34818.0,48.7438,48.8443,48.6349,48.6768,34818.0
2017-11-22 11:30:00,58.12,58.22,58.0,58.1,25150.0,48.6935,48.7773,48.593,48.6768,25150.0
2017-11-22 12:00:00,58.11,58.16,58.02,58.07,10301.0,48.6851,48.727,48.6097,48.6516,10301.0
2017-11-22 12:30:00,58.03,58.13,58.02,58.13,13344.0,48.6181,48.7019,48.6097,48.7019,13344.0
2017-11-22 13:00:00,58.13,58.14,58.0,58.05,11020.0,48.7019,48.7103,48.593,48.6349,11020.0
2017-11-22 13:30:00,58.06,58.1,57.98,58.03,24120.0,48.6433,48.6768,48.5762,48.6181,24120.0
2017-11-22 14:00:00,58.03,58.08,57.88,57.99,33955.0,48.6181,48.66,48.4924,48.5846,33955.0
2017-11-22 14:30:00,57.99,58.04,57.93,57.96,14622.0,48.5846,48.6265,48.5343,48.5595,14622.0
2017-11-22 15:00:00,57.93,58.01,57.92,57.97,15818.0,48.5343,48.6014,48.526,48.5678,15818.0
2017-11-22 15:30:00,57.98,58.06,57.94,58.0,58827.0,48.5762,48.6433,48.5427,48.593,58827.0
2017-11-24 09:30:00,58.23,58.28,57.9,58.01,64278.0,48.7857,48.8276,48.5092,48.6014,64278.0
2017-11-24 10:00:00,58.07,58.12,57.91,57.96,67222.0,48.6516,48.6935,48.5176,48.5595,67222.0
2017-11-24 10:30:00,57.96,58.0,57.71,57.86,19166.0,48.5595,48.593,48.35,48.4757,19166.0
2017-11-24 11:00:00,57.87,57.92,57.72,57.8,12630.0,48.4841,48.526,48.3584,48.4254,12630.0
2017-11-24 11:30:00,57.8,57.9,57.76,57.84,10801.0,48.4254,48.5092,48.3919,48.4589,10801.0
2017-11-24 12:00:00,57.85,57.88,57.76,57.84,12184.0,48.4673,48.4924,48.3919,48.4589,12184.0
2017-11-24 12:30:00,57.85,57.89,57.6,57.63,44555.0,48.4673,48.5008,48.2579,48.283,44555.0
2017-11-27 09:30:00,57.65,58.24,57.57,58.08,22485.0,48.2998,48.7941,48.2327,48.66,22485.0
2017-11-27 10:00:00,58.11,58.32,57.99,58.28,28695.0,48.6851,48.8611,48.5846,48.8276,28695.0
2017-11-27 10:30:00,58.26,58.29,58.1,58.17,13770.0,48.8108,48.8359,48.6768,48.7354,13770.0
2017-11-27 11:00:00,58.21,58.21,57.9,57.99,19690.0,48.7689,48.7689,48.5092,48.5846,19690.0
2017-11-27 11:30:00,57.98,58.07,57.91,58.05,15595.0,48.5762,48.6516,48.5176,48.6349,15595.0
2017-11-27 12:00:00,58.06,58.14,57.97,58.03,12407.0,48.6433,48.7103,48.5678,48.6181,12407.0
2017-11-27 12:30:00,58.03,58.09,57.98,58.03,11679.0,48.6181,48.6684,48.5762,48.6181,11679.0
2017-11-27 13:00:00,58.04,58.22,58.02,58.14,17392.0,48.6265,48.7773,48.6097,48.7103,17392.0
2017-11-27 13:30:00,58.14,58.15,58.05,58.07,14460.0,48.7103,48.7187,48.6349,48.6516,14460.0
2017-11-27 14:00:00,58.08,58.08,57.94,57.94,32779.0,48.66,48.66,48.5427,48.5427,32779.0
2017-11-27 14:30:00,57.95,57.97,57.81,57.84,29256.0,48.5511,48.5678,48.4338,48.4589,29256.0
2017-11-27 15:00:00,57.84,57.97,57.79,57.95,38394.0,48.4589,48.5678,48.417,48.5511,38394.0
2017-11-27 15:30:00,57.95,57.98,57.79,57.81,60184.0,48.5511,48.5762,48.417,48.4338,60184.0
2017-11-28 09:30:00,57.94,58.26,57.68,58.16,15918.0,48.5427,48.8108,48.3249,48.727,15918.0
2017-11-28 10:00:00,58.19,58.2,57.91,58.02,64390.0,48.7522,48.7605,48.5176,48.6097,64390.0
2017-11-28 10:30:00,57.99,58.14,57.99,58.07,27567.0,48.5846,48.7103,48.5846,48.6516,27567.0
2017-11-28 11:00:00,58.07,58.19,57.91,57.98,27944.0,48.6516,48.7522,48.5176,48.5762,27944.0
2017-11-28 11:30:00,57.98,58.18,57.96,58.1,27736.0,48.5762,48.7438,48.5595,48.6768,27736.0
2017-11-28 12:00:00,58.1,58.47,58.07,58.42,20062.0,48.6768,48.9868,48.6516,48.9449,20062.0
2017-11-28 12:30:00,58.42,58.71,58.34,58.71,31334.0,48.9449,49.1878,48.8778,49.1878,31334.0
2017-11-28 13:00:00,58.71,58.94,58.62,58.65,25788.0,49.1878,49.3805,49.1124,49.1376,25788.0
2017-11-28 13:30:00,58.66,58.9,58.47,58.53,31444.0,49.1459,49.347,48.9868,49.037,31444.0
2017-11-28 14:00:00,58.53,58.72,58.47,58.67,26534.0,49.037,49.1962,48.9868,49.1543,26534.0
2017-11-28 14:30:00,58.66,59.08,58.59,59.03,42447.0,49.1459,49.4978,49.0873,49.4559,42447.0
2017-11-28 15:00:00,59.0,59.5,58.96,59.3,98820.0,49.4308,49.8497,49.3973,49.6821,98820.0
2017-11-28 15:30:00,59.33,59.36,59.12,59.2,365796.0,49.7073,49.7324,49.5313,49.5984,365796.0
2017-11-29 09:30:00,59.81,61.5,59.59,61.36,62301.0,50.1094,51.5253,49.9251,51.408,62301.0
2017-11-29 10:00:00,61.48,61.8,61.15,61.65,43873.0,51.5086,51.7767,51.2321,51.651,43873.0
2017-11-29 10:30:00,61.64,62.01,61.52,61.97,57812.0,51.6426,51.9526,51.5421,51.9191,57812.0
2017-11-29 11:00:00,61.97,62.05,61.74,61.92,64008.0,51.9191,51.9861,51.7264,51.8772,64008.0
2017-11-29 11:30:00,61.95,62.03,61.33,61.33,31175.0,51.9023,51.9694,51.3829,51.3829,31175.0
2017-11-29 12:00:00,61.3,61.67,61.3,61.39,22161.0,51.3578,51.6677,51.3578,51.4332,22161.0
2017-11-29 12:30:00,61.33,61.66,61.18,61.53,16956.0,51.3829,51.6594,51.2572,51.5505,16956.0
2017-11-29 13:00:00,61.53,61.58,61.13,61.16,23487.0,51.5505,51.5923,51.2153,51.2405,23487.0
2017-11-29 13:30:00,61.15,61.15,60.73,60.8,20773.0,51.2321,51.2321,50.8802,50.9389,20773.0
2017-11-29 14:00:00,60.79,61.19,60.79,61.14,44536.0,50.9305,51.2656,50.9305,51.2237,44536.0
2017-11-29 14:30:00,61.16,61.28,61.01,61.21,36425.0,51.2405,51.341,51.1148,51.2824,36425.0
2017-11-29 15:00:00,61.24,61.52,61.22,61.5,46851.0,51.3075,51.5421,51.2907,51.5253,46851.0
2017-11-29 15:30:00,61.48,61.59,61.38,61.53,81870.0,51.5086,51.6007,51.4248,51.5505,81870.0
2017-11-30 09:30:00,62.21,62.37,61.58,61.77,66372.0,52.1202,52.2542,51.5923,51.7515,66372.0
2017-11-30 10:00:00,61.72,61.96,61.41,61.87,47893.0,51.7096,51.9107,51.4499,51.8353,47893.0
2017-11-30 10:30:00,61.8,62.17,61.53,62.16,18906.0,51.7767,52.0867,51.5505,52.0783,18906.0
2017-11-30 11:00:00,62.15,62.57,62.05,62.38,33363.0,52.0699,52.4218,51.9861,52.2626,33363.0
2017-11-30 11:30:00,62.32,62.44,62.18,62.22,40260.0,52.2123,52.3129,52.095,52.1285,40260.0
2017-11-30 12:00:00,62.22,62.43,62.19,62.21,40796.0,52.1285,52.3045,52.1034,52.1202,40796.0
2017-11-30 12:30:00,62.24,62.6,62.21,62.53,20730.0,52.1453,52.4469,52.1202,52.3883,20730.0
2017-11-30 13:00:00,62.55,62.76,62.45,62.46,43456.0,52.405,52.581,52.3212,52.3296,43456.0
2017-11-30 13:30:00,62.45,62.48,62.1,62.14,47230.0,52.3212,52.3464,52.028,52.0615,47230.0
2017-11-30 14:00:00,62.16,62.22,62.01,62.17,27317.0,52.0783,52.1285,51.9526,52.0867,27317.0
2017-11-30 14:30:00,62.11,62.18,61.82,61.86,62958.0,52.0364,52.095,51.7934,51.8269,62958.0
2017-11-30 15:00:00,61.83,61.84,61.42,61.62,39255.0,51.8018,51.8102,51.4583,51.6259,39255.0
2017-11-30 15:30:00,61.65,61.89,61.45,61.55,225926.0,51.651,51.8521,51.4834,51.5672,225926.0
2017-12-01 09:30:00,61.45,61.7,60.68,60.74,26452.0,51.4834,51.6929,50.8383,50.8886,26452.0
2017-12-01 10:00:00,60.67,61.43,60.44,61.43,36844.0,50.8299,51.4667,50.6372,51.4667,36844.0
2017-12-01 10:30:00,61.4,61.5,61.17,61.29,26823.0,51.4415,51.5253,51.2488,51.3494,26823.0
2017-12-01 11:00:00,61.33,61.34,59.25,59.4,59426.0,51.3829,51.3913,49.6402,49.7659,59426.0
2017-12-01 11:30:00,59.42,60.35,58.93,60.21,80658.0,49.7827,50.5618,49.3721,50.4445,80658.0
2017-12-01 12:00:00,60.18,60.66,60.09,60.35,90898.0,50.4194,50.8216,50.344,50.5618,90898.0
2017-12-01 12:30:00,60.36,61.01,60.36,60.96,58896.0,50.5702,51.1148,50.5702,51.0729,58896.0
2017-12-01 13:00:00,60.94,61.3,60.75,61.25,59270.0,51.0561,51.3578,50.897,51.3159,59270.0
2017-12-01 13:30:00,61.29,61.5,60.87,61.09,39089.0,51.3494,51.5253,50.9975,51.1818,39089.0
2017-12-01 14:00:00,61.0,61.14,60.81,60.81,19456.0,51.1064,51.2237,50.9472,50.9472,19456.0
2017-12-01 14:30:00,60.79,60.99,60.61,60.78,31118.0,50.9305,51.098,50.7797,50.9221,31118.0
2017-12-01 15:00:00,60.69,60.94,60.66,60.92,25407.0,50.8467,51.0561,50.8216,51.0394,25407.0
2017-12-01 15:30:00,60.94,61.36,60.87,61.33,98145.0,51.0561,51.408,50.9975,51.3829,98145.0
2017-12-04 09:30:00,62.45,63.92,62.41,62.6,69737.0,52.3212,53.5528,52.2877,52.4469,69737.0
2017-12-04 10:00:00,62.58,63.04,62.43,62.87,55059.0,52.4302,52.8155,52.3045,52.6731,55059.0
2017-12-04 10:30:00,62.79,63.3,62.78,63.08,48287.0,52.6061,53.0334,52.5977,52.8491,48287.0
2017-12-04 11:00:00,63.05,63.05,62.62,62.66,19548.0,52.8239,52.8239,52.4637,52.4972,19548.0
2017-12-04 11:30:00,62.64,62.88,62.6,62.7,18694.0,52.4804,52.6815,52.4469,52.5307,18694.0
2017-12-04 12:00:00,62.71,62.8,62.44,62.47,32966.0,52.5391,52.6145,52.3129,52.338,32966.0
2017-12-04 12:30:00,62.49,62.6,62.36,62.58,24394.0,52.3548,52.4469,52.2458,52.4302,24394.0
2017-12-04 13:00:00,62.54,62.59,62.2,62.38,20030.0,52.3966,52.4385,52.1118,52.2626,20030.0
2017-12-04 13:30:00,62.42,62.6,62.36,62.6,17760.0,52.2961,52.4469,52.2458,52.4469,17760.0
2017-12-04 14:00:00,62.61,62.61,62.3,62.37,31271.0,52.4553,52.4553,52.1956,52.2542,31271.0
2017-12-04 14:30:00,62.35,62.35,62.05,62.09,20418.0,52.2375,52.2375,51.9861,52.0196,20418.0
2017-12-04 15:00:00,62.07,62.36,62.05,62.24,30216.0,52.0029,52.2458,51.9861,52.1453,30216.0
2017-12-04 15:30:00,62.23,62.29,62.1,62.17,125793.0,52.1369,52.1872,52.028,52.0867,125793.0
2017-12-05 09:30:00,62.29,62.39,61.55,61.62,31301.0,52.1872,52.271,51.5672,51.6259,31301.0
2017-12-05 10:00:00,61.68,61.96,61.62,61.81,35301.0,51.6761,51.9107,51.6259,51.785,35301.0
2017-12-05 10:30:00,61.77,62.0,61.59,61.96,20113.0,51.7515,51.9442,51.6007,51.9107,20113.0
2017-12-05 11:00:00,62.11,62.24,61.91,61.99,17868.0,52.0364,52.1453,51.8688,51.9358,17868.0
2017-12-05 11:30:00,62.01,62.18,61.84,61.84,29819.0,51.9526,52.095,51.8102,51.8102,29819.0
2017-12-05 12:00:00,61.88,61.88,61.69,61.7,29912.0,51.8437,51.8437,51.6845,51.6929,29912.0
2017-12-05 12:30:00,61.65,61.73,61.63,61.7,26480.0,51.651,51.718,51.6342,51.6929,26480.0
2017-12-05 13:00:00,61.67,61.79,61.64,61.69,38131.0,51.6677,51.7683,51.6426,51.6845,38131.0
2017-12-05 13:30:00,61.68,61.72,61.48,61.5,20295.0,51.6761,51.7096,51.5086,51.5253,20295.0
2017-12-05 14:00:00,61.5,61.58,61.31,61.33,60645.0,51.5253,51.5923,51.3661,51.3829,60645.0
2017-12-05 14:30:00,61.34,61.34,60.9,60.96,38791.0,51.3913,51.3913,51.0226,51.0729,38791.0
2017-12-05 15:00:00,60.96,60.96,60.5,60.73,74628.0,51.0729,51.0729,50.6875,50.8802,74628.0
2017-12-05 15:30:00,60.71,60.73,60.32,60.44,206181.0,50.8634,50.8802,50.5367,50.6372,206181.0
2017-12-06 09:30:00,60.31,60.31,59.78,60.14,19673.0,50.5283,50.5283,50.0843,50.3859,19673.0
2017-12-06 10:00:00,60.2,60.53,60.16,60.44,45827.0,50.4362,50.7126,50.4027,50.6372,45827.0
2017-12-06 10:30:00,60.45,60.86,60.41,60.81,12838.0,50.6456,50.9891,50.6121,50.9472,12838.0
2017-12-06 11:00:00,60.77,60.88,60.44,60.62,11996.0,50.9137,51.0059,50.6372,50.788,11996.0
2017-12-06 11:30:00,60.54,60.57,60.21,60.21,26347.0,50.721,50.7462,50.4445,50.4445,26347.0
2017-12-06 12:00:00,60.2,60.27,60.11,60.21,14623.0,50.4362,50.4948,50.3608,50.4445,14623.0
2017-12-06 12:30:00,60.21,60.4,60.15,60.38,9197.0,50.4445,50.6037,50.3943,50.587,9197.0
2017-12-06 13:00:00,60.34,60.44,60.22,60.28,10807.0,50.5535,50.6372,50.4529,50.5032,10807.0
2017-12-06 13:30:00,60.35,60.42,60.23,60.31,14326.0,50.5618,50.6205,50.4613,50.5283,14326.0
2017-12-06 14:00:00,60.33,60.39,60.18,60.18,16372.0,50.5451,50.5953,50.4194,50.4194,16372.0
2017-12-06 14:30:00,60.17,60.32,60.13,60.24,31714.0,50.411,50.5367,50.3775,50.4697,31714.0
2017-12-06 15:00:00,60.2,60.25,60.05,60.05,37053.0,50.4362,50.4781,50.3105,50.3105,37053.0
2017-12-06 15:30:00,60.07,60.1,59.68,59.75,180817.0,50.3273,50.3524,50.0005,50.0592,180817.0
2017-12-07 09:30:00,59.5,59.92,59.28,59.74,19371.0,49.8497,50.2016,49.6654,50.0508,19371.0
2017-12-07 10:00:00,59.7,59.87,59.51,59.85,20204.0,50.0173,50.1597,49.8581,50.1429,20204.0
2017-12-07 10:30:00,59.87,60.06,59.75,60.01,15513.0,50.1597,50.3189,50.0592,50.277,15513.0
2017-12-07 11:00:00,60.02,60.28,59.81,60.28,32757.0,50.2854,50.5032,50.1094,50.5032,32757.0
2017-12-07 11:30:00,60.26,60.4,60.17,60.22,15565.0,50.4864,50.6037,50.411,50.4529,15565.0
2017-12-07 12:00:00,60.22,60.25,60.03,60.07,35323.0,50.4529,50.4781,50.2937,50.3273,35323.0
2017-12-07 12:30:00,60.05,60.07,59.9,59.98,95532.0,50.3105,50.3273,50.1848,50.2518,95532.0
2017-12-07 13:00:00,59.96,60.0,59.86,59.92,15603.0,50.2351,50.2686,50.1513,50.2016,15603.0
2017-12-07 13:30:00,59.91,59.99,59.8,59.83,13776.0,50.1932,50.2602,50.101,50.1262,13776.0
2017-12-07 14:00:00,59.82,59.96,59.79,59.91,7213.0,50.1178,50.2351,50.0927,50.1932,7213.0
2017-12-07 14:30:00,59.91,59.95,59.76,59.83,16234.0,50.1932,50.2267,50.0675,50.1262,16234.0
2017-12-07 15:00:00,59.87,60.12,59.8,60.09,71559.0,50.1597,50.3691,50.101,50.344,71559.0
2017-12-07 15:30:00,60.1,60.25,60.03,60.2,75557.0,50.3524,50.4781,50.2937,50.4362,75557.0
2017-12-08 09:30:00,60.69,60.69,59.83,60.07,21006.0,50.8467,50.8467,50.1262,50.3273,21006.0
2017-12-08 10:00:00,60.06,60.16,59.81,59.97,26549.0,50.3189,50.4027,50.1094,50.2435,26549.0
2017-12-08 10:30:00,60.0,60.25,59.91,60.23,28772.0,50.2686,50.4781,50.1932,50.4613,28772.0
2017-12-08 11:00:00,60.2,60.26,60.04,60.12,11938.0,50.4362,50.4864,50.3021,50.3691,11938.0
2017-12-08 11:30:00,60.13,60.33,60.07,60.18,34173.0,50.3775,50.5451,50.3273,50.4194,34173.0
2017-12-08 12:00:00,60.22,60.43,60.19,60.39,19122.0,50.4529,50.6289,50.4278,50.5953,19122.0
2017-12-08 12:30:00,60.39,60.51,60.38,60.49,21635.0,50.5953,50.6959,50.587,50.6791,21635.0
2017-12-08 13:00:00,60.46,60.49,60.39,60.44,8780.0,50.654,50.6791,50.5953,50.6372,8780.0
2017-12-08 13:30:00,60.46,60.47,60.3,60.38,24752.0,50.654,50.6624,50.5199,50.587,24752.0
2017-12-08 14:00:00,60.36,60.38,60.22,60.27,15129.0,50.5702,50.587,50.4529,50.4948,15129.0
2017-12-08 14:30:00,60.28,60.35,60.19,60.34,15671.0,50.5032,50.5618,50.4278,50.5535,15671.0
2017-12-08 15:00:00,60.33,60.41,60.26,60.34,27422.0,50.5451,50.6121,50.4864,50.5535,27422.0
2017-12-08 15:30:00,60.37,60.41,60.22,60.35,85998.0,50.5786,50.6121,50.4529,50.5618,85998.0
2017-12-11 09:30:00,60.3,60.61,60.03,60.57,35327.0,50.5199,50.7797,50.2937,50.7462,35327.0
2017-12-11 10:00:00,60.59,60.62,59.97,59.97,14248.0,50.7629,50.788,50.2435,50.2435,14248.0
2017-12-11 10:30:00,59.98,60.16,59.95,60.06,20553.0,50.2518,50.4027,50.2267,50.3189,20553.0
2017-12-11 11:00:00,60.05,60.09,59.89,59.96,23364.0,50.3105,50.344,50.1764,50.2351,23364.0
2017-12-11 11:30:00,59.95,59.96,59.85,59.87,13338.0,50.2267,50.2351,50.1429,50.1597,13338.0
2017-12-11 12:00:00,59.87,60.03,59.85,60.01,11800.0,50.1597,50.2937,50.1429,50.277,11800.0
2017-12-11 12:30:00,59.99,60.05,59.95,60.0,75308.0,50.2602,50.3105,50.2267,50.2686,75308.0
2017-12-11 13:00:00,60.0,60.05,59.83,59.87,19780.0,50.2686,50.3105,50.1262,50.1597,19780.0
2017-12-11 13:30:00,59.86,60.0,59.84,59.98,14532.0,50.1513,50.2686,50.1346,50.2518,14532.0
2017-12-11 14:00:00,59.96,60.0,59.88,59.95,13198.0,50.2351,50.2686,50.1681,50.2267,13198.0
2017-12-11 14:30:00,59.96,59.96,59.81,59.84,17822.0,50.2351,50.2351,50.1094,50.1346,17822.0
2017-12-11 15:00:00,59.87,59.89,59.54,59.54,42006.0,50.1597,50.1764,49.8832,49.8832,42006.0
2017-12-11 15:30:00,59.53,59.75,59.51,59.74,114530.0,49.8748,50.0592,49.8581,50.0508,114530.0
2017-12-12 09:30:00,59.86,60.03,59.69,59.85,15106.0,50.1513,50.2937,50.0089,50.1429,15106.0
2017-12-12 10:00:00,59.88,60.09,59.76,59.97,29347.0,50.1681,50.344,50.0675,50.2435,29347.0
2017-12-12 10:30:00,60.0,60.0,59.76,59.79,22730.0,50.2686,50.2686,50.0675,50.0927,22730.0
2017-12-12 11:00:00,59.76,59.94,59.61,59.91,24062.0,50.0675,50.2183,49.9419,50.1932,24062.0
2017-12-12 11:30:00,59.92,60.1,59.92,59.99,16405.0,50.2016,50.3524,50.2016,50.2602,16405.0
2017-12-12 12:00:00,60.0,60.06,59.8,59.8,32371.0,50.2686,50.3189,50.101,50.101,32371.0
2017-12-12 12:30:00,59.8,60.03,59.8,59.98,33703.0,50.101,50.2937,50.101,50.2518,33703.0
2017-12-12 13:00:00,60.0,60.04,59.96,60.01,16841.0,50.2686,50.3021,50.2351,50.277,16841.0
2017-12-12 13:30:00,60.03,60.19,60.0,60.1,17817.0,50.2937,50.4278,50.2686,50.3524,17817.0
2017-12-12 14:00:00,60.05,60.22,60.05,60.2,15995.0,50.3105,50.4529,50.3105,50.4362,15995.0
2017-12-12 14:30:00,60.19,60.23,59.98,60.0,73953.0,50.4278,50.4613,50.2518,50.2686,73953.0
2017-12-12 15:00:00,60.0,60.16,59.99,60.15,35081.0,50.2686,50.4027,50.2602,50.3943,35081.0
2017-12-12 15:30:00,60.15,60.15,59.98,60.04,82733.0,50.3943,50.3943,50.2518,50.3021,82733.0
2017-12-13 09:30:00,60.16,60.16,59.79,59.94,26609.0,50.4027,50.4027,50.0927,50.2183,26609.0
2017-12-13 10:00:00,59.96,60.03,59.75,60.03,34128.0,50.2351,50.2937,50.0592,50.2937,34128.0
2017-12-13 10:30:00,60.04,60.1,59.78,59.94,29677.0,50.3021,50.3524,50.0843,50.2183,29677.0
2017-12-13 11:00:00,59.88,60.09,59.83,60.05,23389.0,50.1681,50.344,50.1262,50.3105,23389.0
2017-12-13 11:30:00,60.02,60.47,59.97,60.43,26472.0,50.2854,50.6624,50.2435,50.6289,26472.0
2017-12-13 12:00:00,60.44,60.48,60.26,60.35,36757.0,50.6372,50.6708,50.4864,50.5618,36757.0
2017-12-13 12:30:00,60.36,60.45,60.34,60.41,53709.0,50.5702,50.6456,50.5535,50.6121,53709.0
2017-12-13 13:00:00,60.38,60.4,60.24,60.35,27132.0,50.587,50.6037,50.4697,50.5618,27132.0
2017-12-13 13:30:00,60.38,60.45,60.25,60.38,32427.0,50.587,50.6456,50.4781,50.587,32427.0
2017-12-13 14:00:00,60.39,60.44,59.99,60.1,39788.0,50.5953,50.6372,50.2602,50.3524,39788.0
2017-12-13 14:30:00,60.11,60.18,59.84,59.84,30971.0,50.3608,50.4194,50.1346,50.1346,30971.0
2017-12-13 15:00:00,59.85,59.89,59.59,59.6,43090.0,50.1429,50.1764,49.9251,49.9335,43090.0
2017-12-13 15:30:00,59.62,59.66,59.2,59.28,153354.0,49.9502,49.9837,49.5984,49.6654,153354.0
2017-12-14 09:30:00,59.63,59.63,59.18,59.45,31478.0,49.9586,49.9586,49.5816,49.8078,31478.0
2017-12-14 10:00:00,59.5,59.74,59.47,59.66,14562.0,49.8497,50.0508,49.8246,49.9837,14562.0
2017-12-14 10:30:00,59.64,59.86,59.6,59.62,34698.0,49.967,50.1513,49.9335,49.9502,34698.0
2017-12-14 11:00:00,59.6,59.63,59.03,59.35,69247.0,49.9335,49.9586,49.4559,49.724,69247.0
2017-12-14 11:30:00,59.32,59.52,59.14,59.48,18128.0,49.6989,49.8665,49.5481,49.8329,18128.0
2017-12-14 12:00:00,59.46,59.5,59.28,59.29,17197.0,49.8162,49.8497,49.6654,49.6738,17197.0
2017-12-14 12:30:00,59.29,59.53,59.27,59.53,17699.0,49.6738,49.8748,49.657,49.8748,17699.0
2017-12-14 13:00:00,59.48,59.51,59.31,59.37,18024.0,49.8329,49.8581,49.6905,49.7408,18024.0
2017-12-14 13:30:00,59.31,59.34,59.06,59.08,17610.0,49.6905,49.7156,49.4811,49.4978,17610.0
2017-12-14 14:00:00,59.02,59.09,58.63,58.63,36255.0,49.4475,49.5062,49.1208,49.1208,36255.0
2017-12-14 14:30:00,58.62,58.79,58.57,58.72,27693.0,49.1124,49.2549,49.0705,49.1962,27693.0
2017-12-14 15:00:00,58.72,58.72,58.53,58.54,47307.0,49.1962,49.1962,49.037,49.0454,47307.0
2017-12-14 15:30:00,58.55,58.94,58.55,58.9,162923.0,49.0538,49.3805,49.0538,49.347,162923.0
2017-12-15 09:30:00,59.14,59.81,59.01,59.81,199420.0,49.5481,50.1094,49.4392,50.1094,199420.0
2017-12-15 10:00:00,59.74,60.34,59.74,60.23,27678.0,50.0508,50.5535,50.0508,50.4613,27678.0
2017-12-15 10:30:00,60.2,60.25,60.0,60.01,34678.0,50.4362,50.4781,50.2686,50.277,34678.0
2017-12-15 11:00:00,60.05,60.57,60.04,60.57,36962.0,50.3105,50.7462,50.3021,50.7462,36962.0
2017-12-15 11:30:00,60.6,60.72,60.43,60.62,36604.0,50.7713,50.8718,50.6289,50.788,36604.0
2017-12-15 12:00:00,60.66,60.77,60.59,60.72,13857.0,50.8216,50.9137,50.7629,50.8718,13857.0
2017-12-15 12:30:00,60.75,61.05,60.69,60.95,35418.0,50.897,51.1483,50.8467,51.0645,35418.0
2017-12-15 13:00:00,60.97,61.0,60.83,60.99,28073.0,51.0813,51.1064,50.964,51.098,28073.0
2017-12-15 13:30:00,61.0,61.42,60.96,61.37,39259.0,51.1064,51.4583,51.0729,51.4164,39259.0
2017-12-15 14:00:00,61.38,61.41,61.18,61.19,54417.0,51.4248,51.4499,51.2572,51.2656,54417.0
2017-12-15 14:30:00,61.19,61.3,61.03,61.09,58288.0,51.2656,51.3578,51.1315,51.1818,58288.0
2017-12-15 15:00:00,61.09,61.26,61.04,61.2,59453.0,51.1818,51.3242,51.1399,51.274,59453.0
2017-12-15 15:30:00,61.2,61.29,60.61,60.69,286341.0,51.274,51.3494,50.7797,50.8467,286341.0
2017-12-18 09:30:00,61.26,61.96,61.26,61.91,34536.0,51.3242,51.9107,51.3242,51.8688,34536.0
2017-12-18 10:00:00,61.96,61.98,61.71,61.83,50145.0,51.9107,51.9275,51.7013,51.8018,50145.0
2017-12-18 10:30:00,61.75,61.79,61.5,61.6,29171.0,51.7348,51.7683,51.5253,51.6091,29171.0
2017-12-18 11:00:00,61.58,61.7,61.43,61.48,30849.0,51.5923,51.6929,51.4667,51.5086,30849.0
2017-12-18 11:30:00,61.46,61.61,61.37,61.37,20835.0,51.4918,51.6175,51.4164,51.4164,20835.0
2017-12-18 12:00:00,61.41,61.49,61.38,61.48,17737.0,51.4499,51.5169,51.4248,51.5086,17737.0
2017-12-18 12:30:00,61.51,61.67,61.4,61.52,20419.0,51.5337,51.6677,51.4415,51.5421,20419.0
2017-12-18 13:00:00,61.52,61.52,61.39,61.43,13545.0,51.5421,51.5421,51.4332,51.4667,13545.0
2017-12-18 13:30:00,61.42,61.43,61.04,61.11,22289.0,51.4583,51.4667,51.1399,51.1986,22289.0
2017-12-18 14:00:00,61.09,61.34,61.08,61.22,25902.0,51.1818,51.3913,51.1734,51.2907,25902.0
2017-12-18 14:30:00,61.21,61.45,61.21,61.43,32892.0,51.2824,51.4834,51.2824,51.4667,32892.0
2017-12-18 15:00:00,61.43,61.61,61.33,61.33,38238.0,51.4667,51.6175,51.3829,51.3829,38238.0
2017-12-18 15:30:00,61.35,61.53,61.35,61.5,130343.0,51.3996,51.5505,51.3996,51.5253,130343.0
2017-12-19 09:30:00,61.66,61.7,61.29,61.42,20817.0,51.6594,51.6929,51.3494,51.4583,20817.0
2017-12-19 10:00:00,61.42,61.56,61.22,61.3,19055.0,51.4583,51.5756,51.2907,51.3578,19055.0
2017-12-19 10:30:00,61.3,61.48,61.19,61.44,218206.0,51.3578,51.5086,51.2656,51.4751,218206.0
2017-12-19 11:00:00,61.46,61.55,61.34,61.38,33998.0,51.4918,51.5672,51.3913,51.4248,33998.0
2017-12-19 11:30:00,61.38,61.48,61.33,61.35,27668.0,51.4248,51.5086,51.3829,51.3996,27668.0
2017-12-19 12:00:00,61.34,61.53,61.26,61.26,59241.0,51.3913,51.5505,51.3242,51.3242,59241.0
2017-12-19 12:30:00,61.26,61.42,61.16,61.36,22641.0,51.3242,51.4583,51.2405,51.408,22641.0
2017-12-19 13:00:00,61.39,61.77,61.37,61.65,32186.0,51.4332,51.7515,51.4164,51.651,32186.0
2017-12-19 13:30:00,61.65,61.65,61.45,61.45,16263.0,51.651,51.651,51.4834,51.4834,16263.0
2017-12-19 14:00:00,61.48,61.59,61.43,61.47,22742.0,51.5086,51.6007,51.4667,51.5002,22742.0
2017-12-19 14:30:00,61.46,61.47,61.31,61.4,17335.0,51.4918,51.5002,51.3661,51.4415,17335.0
2017-12-19 15:00:00,61.39,61.44,61.24,61.3,24732.0,51.4332,51.4751,51.3075,51.3578,24732.0
2017-12-19 15:30:00,61.32,61.41,61.09,61.16,99984.0,51.3745,51.4499,51.1818,51.2405,99984.0
2017-12-20 09:30:00,61.82,61.9,61.0,61.27,55800.0,51.7934,51.8604,51.1064,51.3326,55800.0
2017-12-20 10:00:00,61.33,61.4,60.84,60.93,19386.0,51.3829,51.4415,50.9724,51.0478,19386.0
2017-12-20 10:30:00,60.92,60.92,60.16,60.5,53869.0,51.0394,51.0394,50.4027,50.6875,53869.0
2017-12-20 11:00:00,60.56,60.8,60.45,60.69,30052.0,50.7378,50.9389,50.6456,50.8467,30052.0
2017-12-20 11:30:00,60.69,60.97,60.63,60.73,23484.0,50.8467,51.0813,50.7964,50.8802,23484.0
2017-12-20 12:00:00,60.73,60.92,60.73,60.88,14446.0,50.8802,51.0394,50.8802,51.0059,14446.0
2017-12-20 12:30:00,60.88,61.0,60.68,60.78,20662.0,51.0059,51.1064,50.8383,50.9221,20662.0
2017-12-20 13:00:00,60.9,61.03,60.84,60.97,10300.0,51.0226,51.1315,50.9724,51.0813,10300.0
2017-12-20 13:30:00,61.02,61.11,60.86,61.0,15565.0,51.1232,51.1986,50.9891,51.1064,15565.0
2017-12-20 14:00:00,60.97,61.08,60.9,60.99,17362.0,51.0813,51.1734,51.0226,51.098,17362.0
2017-12-20 14:30:00,60.99,61.11,60.94,61.11,29614.0,51.098,51.1986,51.0561,51.1986,29614.0
2017-12-20 15:00:00,61.11,61.19,61.07,61.1,37820.0,51.1986,51.2656,51.1651,51.1902,37820.0
2017-12-20 15:30:00,61.06,61.17,60.94,60.96,99698.0,51.1567,51.2488,51.0561,51.0729,99698.0
2017-12-21 09:30:00,61.4,61.43,61.08,61.3,25861.0,51.4415,51.4667,51.1734,51.3578,25861.0
2017-12-21 10:00:00,61.22,61.47,61.22,61.31,10248.0,51.2907,51.5002,51.2907,51.3661,10248.0
2017-12-21 10:30:00,61.36,61.6,61.34,61.53,15745.0,51.408,51.6091,51.3913,51.5505,15745.0
2017-12-21 11:00:00,61.48,61.61,61.42,61.57,14808.0,51.5086,51.6175,51.4583,51.584,14808.0
2017-12-21 11:30:00,61.57,61.67,61.45,61.63,16523.0,51.584,51.6677,51.4834,51.6342,16523.0
2017-12-21 12:00:00,61.6,61.65,61.49,61.57,19723.0,51.6091,51.651,51.5169,51.584,19723.0
2017-12-21 12:30:00,61.56,61.65,61.49,61.6,19302.0,51.5756,51.651,51.5169,51.6091,19302.0
2017-12-21 13:00:00,61.6,61.77,61.57,61.63,28355.0,51.6091,51.7515,51.584,51.6342,28355.0
2017-12-21 13:30:00,61.64,61.84,61.61,61.71,21315.0,51.6426,51.8102,51.6175,51.7013,21315.0
2017-12-21 14:00:00,61.71,61.79,61.65,61.75,13071.0,51.7013,51.7683,51.651,51.7348,13071.0
2017-12-21 14:30:00,61.73,61.91,61.72,61.86,17504.0,51.718,51.8688,51.7096,51.8269,17504.0
2017-12-21 15:00:00,61.85,61.87,61.65,61.71,19644.0,51.8186,51.8353,51.651,51.7013,19644.0
2017-12-21 15:30:00,61.69,61.69,61.34,61.41,75138.0,51.6845,51.6845,51.3913,51.4499,75138.0
2017-12-22 09:30:00,61.69,61.69,61.18,61.54,110866.0,51.6845,51.6845,51.2572,51.5588,110866.0
2017-12-22 10:00:00,61.62,61.65,61.38,61.45,61103.0,51.6259,51.651,51.4248,51.4834,61103.0
2017-12-22 10:30:00,61.43,61.62,61.37,61.5,47932.0,51.4667,51.6259,51.4164,51.5253,47932.0
2017-12-22 11:00:00,61.47,61.58,61.35,61.5,36758.0,51.5002,51.5923,51.3996,51.5253,36758.0
2017-12-22 11:30:00,61.47,61.53,61.2,61.27,30264.0,51.5002,51.5505,51.274,51.3326,30264.0
2017-12-22 12:00:00,61.27,61.63,61.27,61.63,12989.0,51.3326,51.6342,51.3326,51.6342,12989.0
2017-12-22 12:30:00,61.6,61.66,61.43,61.5,54618.0,51.6091,51.6594,51.4667,51.5253,54618.0
2017-12-22 13:00:00,61.48,61.59,61.48,61.5,13744.0,51.5086,51.6007,51.5086,51.5253,13744.0
2017-12-22 13:30:00,61.51,61.84,61.49,61.81,17130.0,51.5337,51.8102,51.5169,51.785,17130.0
2017-12-22 14:00:00,61.78,61.8,61.63,61.77,22360.0,51.7599,51.7767,51.6342,51.7515,22360.0
2017-12-22 14:30:00,61.81,61.83,61.72,61.74,25689.0,51.785,51.8018,51.7096,51.7264,25689.0
2017-12-22 15:00:00,61.76,61.84,61.72,61.79,27609.0,51.7431,51.8102,51.7096,51.7683,27609.0
2017-12-22 15:30:00,61.8,61.85,61.74,61.82,91275.0,51.7767,51.8186,51.7264,51.7934,91275.0
2017-12-26 09:30:00,61.72,61.82,61.31,61.42,23737.0,51.7096,51.7934,51.3661,51.4583,23737.0
2017-12-26 10:00:00,61.34,61.34,60.89,60.9,25146.0,51.3913,51.3913,51.0143,51.0226,25146.0
2017-12-26 10:30:00,60.88,60.88,60.59,60.7,26954.0,51.0059,51.0059,50.7629,50.8551,26954.0
2017-12-26 11:00:00,60.69,61.05,60.66,60.96,25914.0,50.8467,51.1483,50.8216,51.0729,25914.0
2017-12-26 11:30:00,60.98,61.02,60.76,60.85,10444.0,51.0897,51.1232,50.9053,50.9807,10444.0
2017-12-26 12:00:00,60.82,61.09,60.79,61.0,19317.0,50.9556,51.1818,50.9305,51.1064,19317.0
2017-12-26 12:30:00,61.04,61.04,60.77,60.8,10242.0,51.1399,51.1399,50.9137,50.9389,10242.0
2017-12-26 13:00:00,60.8,60.94,60.8,60.91,13408.0,50.9389,51.0561,50.9389,51.031,13408.0
2017-12-26 13:30:00,60.91,61.06,60.89,60.94,9617.0,51.031,51.1567,51.0143,51.0561,9617.0
2017-12-26 14:00:00,60.94,61.08,60.9,61.02,22326.0,51.0561,51.1734,51.0226,51.1232,22326.0
2017-12-26 14:30:00,61.0,61.15,61.0,61.11,14168.0,51.1064,51.2321,51.1064,51.1986,14168.0
2017-12-26 15:00:00,61.08,61.1,60.92,60.92,31019.0,51.1734,51.1902,51.0394,51.0394,31019.0
2017-12-26 15:30:00,60.91,61.07,60.88,61.0,48887.0,51.031,51.1651,51.0059,51.1064,48887.0
2017-12-27 09:30:00,60.88,61.06,60.61,60.78,16405.0,51.0059,51.1567,50.7797,50.9221,16405.0
2017-12-27 10:00:00,60.81,61.1,60.81,61.02,12105.0,50.9472,51.1902,50.9472,51.1232,12105.0
2017-12-27 10:30:00,61.05,61.27,61.02,61.24,16280.0,51.1483,51.3326,51.1232,51.3075,16280.0
2017-12-27 11:00:00,61.23,61.24,61.09,61.14,12554.0,51.2991,51.3075,51.1818,51.2237,12554.0
2017-12-27 11:30:00,61.16,61.22,61.05,61.16,9046.0,51.2405,51.2907,51.1483,51.2405,9046.0
2017-12-27 12:00:00,61.19,61.19,60.95,61.06,14040.0,51.2656,51.2656,51.0645,51.1567,14040.0
2017-12-27 12:30:00,61.0,61.09,60.86,60.87,6659.0,51.1064,51.1818,50.9891,50.9975,6659.0
2017-12-27 13:00:00,60.93,60.96,60.78,60.78,5271.0,51.0478,51.0729,50.9221,50.9221,5271.0
2017-12-27 13:30:00,60.81,60.98,60.79,60.92,7464.0,50.9472,51.0897,50.9305,51.0394,7464.0
2017-12-27 14:00:00,60.92,60.92,60.72,60.88,7560.0,51.0394,51.0394,50.8718,51.0059,7560.0
2017-12-27 14:30:00,60.84,60.85,60.69,60.83,13370.0,50.9724,50.9807,50.8467,50.964,13370.0
2017-12-27 15:00:00,60.81,60.9,60.8,60.85,13569.0,50.9472,51.0226,50.9389,50.9807,13569.0
2017-12-27 15:30:00,60.87,60.88,60.62,60.74,78378.0,50.9975,51.0059,50.788,50.8886,78378.0
2017-12-28 09:30:00,60.96,60.96,60.59,60.73,19356.0,51.0729,51.0729,50.7629,50.8802,19356.0
2017-12-28 10:00:00,60.7,61.04,60.7,61.0,15827.0,50.8551,51.1399,50.8551,51.1064,15827.0
2017-12-28 10:30:00,61.0,61.04,60.88,60.93,20141.0,51.1064,51.1399,51.0059,51.0478,20141.0
2017-12-28 11:00:00,60.89,61.03,60.88,60.89,18387.0,51.0143,51.1315,51.0059,51.0143,18387.0
2017-12-28 11:30:00,60.91,61.04,60.88,60.98,9609.0,51.031,51.1399,51.0059,51.0897,9609.0
2017-12-28 12:00:00,60.99,61.08,60.96,61.03,16561.0,51.098,51.1734,51.0729,51.1315,16561.0
2017-12-28 12:30:00,61.01,61.01,60.9,60.91,21623.0,51.1148,51.1148,51.0226,51.031,21623.0
2017-12-28 13:00:00,60.9,60.94,60.86,60.9,12851.0,51.0226,51.0561,50.9891,51.0226,12851.0
2017-12-28 13:30:00,60.9,60.92,60.87,60.9,9685.0,51.0226,51.0394,50.9975,51.0226,9685.0
2017-12-28 14:00:00,60.88,60.98,60.87,60.94,8006.0,51.0059,51.0897,50.9975,51.0561,8006.0
2017-12-28 14:30:00,60.93,61.06,60.9,61.03,14287.0,51.0478,51.1567,51.0226,51.1315,14287.0
2017-12-28 15:00:00,61.04,61.1,60.96,61.1,20035.0,51.1399,51.1902,51.0729,51.1902,20035.0
2017-12-28 15:30:00,61.08,61.33,61.05,61.31,66986.0,51.1734,51.3829,51.1483,51.3661,66986.0
2017-12-29 09:30:00,61.44,61.67,60.98,61.07,21363.0,51.4751,51.6677,51.0897,51.1651,21363.0
2017-12-29 10:00:00,61.1,61.1,60.74,61.01,18949.0,51.1902,51.1902,50.8886,51.1148,18949.0
2017-12-29 10:30:00,61.01,61.08,60.72,60.96,29728.0,51.1148,51.1734,50.8718,51.0729,29728.0
2017-12-29 11:00:00,60.96,61.03,60.88,60.98,16660.0,51.0729,51.1315,51.0059,51.0897,16660.0
2017-12-29 11:30:00,60.99,61.13,60.95,61.03,10952.0,51.098,51.2153,51.0645,51.1315,10952.0
2017-12-29 12:00:00,61.06,61.17,60.96,60.96,14974.0,51.1567,51.2488,51.0729,51.0729,14974.0
2017-12-29 12:30:00,60.95,61.03,60.85,60.9,7775.0,51.0645,51.1315,50.9807,51.0226,7775.0
2017-12-29 13:00:00,60.93,61.1,60.86,61.1,7078.0,51.0478,51.1902,50.9891,51.1902,7078.0
2017-12-29 13:30:00,61.11,61.11,61.01,61.1,10701.0,51.1986,51.1986,51.1148,51.1902,10701.0
2017-12-29 14:00:00,61.08,61.22,61.03,61.16,21693.0,51.1734,51.2907,51.1315,51.2405,21693.0
2017-12-29 14:30:00,61.15,61.23,61.05,61.16,21340.0,51.2321,51.2991,51.1483,51.2405,21340.0
2017-12-29 15:00:00,61.16,61.26,61.1,61.22,32622.0,51.2405,51.3242,51.1902,51.2907,32622.0
2017-12-29 15:30:00,61.19,61.2,60.79,60.83,101597.0,51.2656,51.274,50.9305,50.964,101597.0
2018-01-02 09:30:00,61.32,61.36,60.63,61.1,22435.0,51.3745,51.408,50.7964,51.1902,22435.0
2018-01-02 10:00:00,61.1,61.58,61.09,61.31,39942.0,51.1902,51.5923,51.1818,51.3661,39942.0
2018-01-02 10:30:00,61.29,61.39,61.01,61.34,16905.0,51.3494,51.4332,51.1148,51.3913,16905.0
2018-01-02 11:00:00,61.34,61.51,61.34,61.43,22875.0,51.3913,51.5337,51.3913,51.4667,22875.0
2018-01-02 11:30:00,61.45,61.45,61.16,61.31,34714.0,51.4834,51.4834,51.2405,51.3661,34714.0
2018-01-02 12:00:00,61.28,61.4,61.25,61.37,26029.0,51.341,51.4415,51.3159,51.4164,26029.0
2018-01-02 12:30:00,61.36,61.44,61.25,61.28,23548.0,51.408,51.4751,51.3159,51.341,23548.0
2018-01-02 13:00:00,61.29,61.34,61.21,61.31,27392.0,51.3494,51.3913,51.2824,51.3661,27392.0
2018-01-02 13:30:00,61.29,61.38,61.21,61.29,26166.0,51.3494,51.4248,51.2824,51.3494,26166.0
2018-01-02 14:00:00,61.29,61.29,60.97,61.11,106969.0,51.3494,51.3494,51.0813,51.1986,106969.0
2018-01-02 14:30:00,61.09,61.21,61.04,61.13,53482.0,51.1818,51.2824,51.1399,51.2153,53482.0
2018-01-02 15:00:00,61.13,61.31,61.09,61.31,54859.0,51.2153,51.3661,51.1818,51.3661,54859.0
2018-01-02 15:30:00,61.28,61.35,61.08,61.34,223062.0,51.341,51.3996,51.1734,51.3913,223062.0
2018-01-03 09:30:00,61.18,61.26,60.77,60.95,33136.0,51.2572,51.3242,50.9137,51.0645,33136.0
2018-01-03 10:00:00,61.01,61.42,60.9,61.42,20432.0,51.1148,51.4583,51.0226,51.4583,20432.0
2018-01-03 10:30:00,61.42,61.45,61.03,61.13,50632.0,51.4583,51.4834,51.1315,51.2153,50632.0
2018-01-03 11:00:00,61.13,61.33,61.09,61.09,19321.0,51.2153,51.3829,51.1818,51.1818,19321.0
2018-01-03 11:30:00,61.1,61.16,60.84,60.85,16840.0,51.1902,51.2405,50.9724,50.9807,16840.0
2018-01-03 12:00:00,60.87,60.95,60.67,60.73,14036.0,50.9975,51.0645,50.8299,50.8802,14036.0
2018-01-03 12:30:00,60.73,60.97,60.73,60.86,15700.0,50.8802,51.0813,50.8802,50.9891,15700.0
2018-01-03 13:00:00,60.87,60.91,60.82,60.84,19010.0,50.9975,51.031,50.9556,50.9724,19010.0
2018-01-03 13:30:00,60.85,60.95,60.81,60.93,18584.0,50.9807,51.0645,50.9472,51.0478,18584.0
2018-01-03 14:00:00,60.96,61.21,60.95,61.06,19340.0,51.0729,51.2824,51.0645,51.1567,19340.0
2018-01-03 14:30:00,61.05,61.19,61.02,61.14,28560.0,51.1483,51.2656,51.1232,51.2237,28560.0
2018-01-03 15:00:00,61.13,61.25,61.09,61.23,31810.0,51.2153,51.3159,51.1818,51.2991,31810.0
2018-01-03 15:30:00,61.22,61.3,60.91,60.92,108414.0,51.2907,51.3578,51.031,51.0394,108414.0
2018-01-04 09:30:00,61.38,61.98,61.29,61.88,56990.0,51.4248,51.9275,51.3494,51.8437,56990.0
2018-01-04 10:00:00,61.94,62.05,61.7,61.79,32182.0,51.894,51.9861,51.6929,51.7683,32182.0
2018-01-04 10:30:00,61.79,61.97,61.66,61.96,49332.0,51.7683,51.9191,51.6594,51.9107,49332.0
2018-01-04 11:00:00,61.98,62.03,61.61,61.61,41854.0,51.9275,51.9694,51.6175,51.6175,41854.0
2018-01-04 11:30:00,61.58,61.63,61.44,61.49,12051.0,51.5923,51.6342,51.4751,51.5169,12051.0
2018-01-04 12:00:00,61.55,61.68,61.4,61.48,12615.0,51.5672,51.6761,51.4415,51.5086,12615.0
2018-01-04 12:30:00,61.46,61.66,61.39,61.6,19709.0,51.4918,51.6594,51.4332,51.6091,19709.0
2018-01-04 13:00:00,61.59,61.64,61.49,61.54,13338.0,51.6007,51.6426,51.5169,51.5588,13338.0
2018-01-04 13:30:00,61.55,61.56,61.39,61.49,10252.0,51.5672,51.5756,51.4332,51.5169,10252.0
2018-01-04 14:00:00,61.5,61.58,61.43,61.44,14136.0,51.5253,51.5923,51.4667,51.4751,14136.0
2018-01-04 14:30:00,61.44,61.49,61.19,61.33,46981.0,51.4751,51.5169,51.2656,51.3829,46981.0
2018-01-04 15:00:00,61.34,61.42,61.29,61.36,33358.0,51.3913,51.4583,51.3494,51.408,33358.0
2018-01-04 15:30:00,61.34,61.41,61.12,61.24,89341.0,51.3913,51.4499,51.207,51.3075,89341.0
2018-01-05 09:30:00,61.49,61.68,61.27,61.5,48926.0,51.5169,51.6761,51.3326,51.5253,48926.0
2018-01-05 10:00:00,61.54,62.08,61.47,61.94,43082.0,51.5588,52.0112,51.5002,51.894,43082.0
2018-01-05 10:30:00,61.95,62.24,61.95,62.08,33230.0,51.9023,52.1453,51.9023,52.0112,33230.0
2018-01-05 11:00:00,62.07,62.19,61.98,62.14,24750.0,52.0029,52.1034,51.9275,52.0615,24750.0
2018-01-05 11:30:00,62.13,62.15,61.85,61.86,123778.0,52.0531,52.0699,51.8186,51.8269,123778.0
2018-01-05 12:00:00,61.86,62.08,61.76,62.05,39998.0,51.8269,52.0112,51.7431,51.9861,39998.0
2018-01-05 12:30:00,62.04,62.07,61.94,62.03,59434.0,51.9777,52.0029,51.894,51.9694,59434.0
2018-01-05 13:00:00,62.08,62.14,61.99,62.01,8056.0,52.0112,52.0615,51.9358,51.9526,8056.0
2018-01-05 13:30:00,62.03,62.14,62.0,62.11,25792.0,51.9694,52.0615,51.9442,52.0364,25792.0
2018-01-05 14:00:00,62.11,62.26,62.1,62.26,59445.0,52.0364,52.1621,52.028,52.1621,59445.0
2018-01-05 14:30:00,62.25,62.33,62.21,62.32,14851.0,52.1537,52.2207,52.1202,52.2123,14851.0
2018-01-05 15:00:00,62.32,62.42,62.27,62.4,31806.0,52.2123,52.2961,52.1704,52.2793,31806.0
2018-01-05 15:30:00,62.39,62.53,62.32,62.5,126876.0,52.271,52.3883,52.2123,52.3631,126876.0
2018-01-08 09:30:00,62.5,62.54,62.13,62.35,48000.0,52.3631,52.3966,52.0531,52.2375,48000.0
2018-01-08 10:00:00,62.33,62.5,62.3,62.47,30191.0,52.2207,52.3631,52.1956,52.338,30191.0
2018-01-08 10:30:00,62.48,62.58,62.32,62.42,63003.0,52.3464,52.4302,52.2123,52.2961,63003.0
2018-01-08 11:00:00,62.4,62.48,62.26,62.37,36899.0,52.2793,52.3464,52.1621,52.2542,36899.0
2018-01-08 11:30:00,62.33,62.56,62.31,62.39,37820.0,52.2207,52.4134,52.2039,52.271,37820.0
2018-01-08 12:00:00,62.39,62.55,62.34,62.51,41186.0,52.271,52.405,52.2291,52.3715,41186.0
2018-01-08 12:30:00,62.48,62.55,62.4,62.49,10638.0,52.3464,52.405,52.2793,52.3548,10638.0
2018-01-08 13:00:00,62.47,62.65,62.45,62.54,12633.0,52.338,52.4888,52.3212,52.3966,12633.0
2018-01-08 13:30:00,62.57,62.63,62.52,62.58,13601.0,52.4218,52.472,52.3799,52.4302,13601.0
2018-01-08 14:00:00,62.55,62.57,62.45,62.45,16288.0,52.405,52.4218,52.3212,52.3212,16288.0
2018-01-08 14:30:00,62.45,62.59,62.44,62.57,27194.0,52.3212,52.4385,52.3129,52.4218,27194.0
2018-01-08 15:00:00,62.56,62.6,62.5,62.5,30931.0,52.4134,52.4469,52.3631,52.3631,30931.0
2018-01-08 15:30:00,62.48,62.5,62.38,62.45,125339.0,52.3464,52.3631,52.2626,52.3212,125339.0
2018-01-09 09:30:00,62.85,64.24,62.75,64.08,75363.0,52.6564,53.8209,52.5726,53.6869,75363.0
2018-01-09 10:00:00,64.09,64.47,64.09,64.42,84267.0,53.6952,54.0136,53.6952,53.9717,84267.0
2018-01-09 10:30:00,64.35,64.35,64.14,64.28,61967.0,53.9131,53.9131,53.7371,53.8544,61967.0
2018-01-09 11:00:00,64.28,64.43,64.1,64.34,44675.0,53.8544,53.9801,53.7036,53.9047,44675.0
2018-01-09 11:30:00,64.36,64.58,64.3,64.55,35211.0,53.9215,54.1058,53.8712,54.0806,35211.0
2018-01-09 12:00:00,64.57,64.8,64.56,64.76,28574.0,54.0974,54.2901,54.089,54.2566,28574.0
2018-01-09 12:30:00,64.73,64.74,64.59,64.64,27016.0,54.2314,54.2398,54.1142,54.156,27016.0
2018-01-09 13:00:00,64.66,64.75,64.64,64.74,15246.0,54.1728,54.2482,54.156,54.2398,15246.0
2018-01-09 13:30:00,64.73,64.74,64.62,64.73,24628.0,54.2314,54.2398,54.1393,54.2314,24628.0
2018-01-09 14:00:00,64.72,64.72,64.57,64.67,40891.0,54.2231,54.2231,54.0974,54.1812,40891.0
2018-01-09 14:30:00,64.68,64.7,64.49,64.56,55498.0,54.1896,54.2063,54.0304,54.089,55498.0
2018-01-09 15:00:00,64.56,64.58,64.47,64.54,90123.0,54.089,54.1058,54.0136,54.0723,90123.0
2018-01-09 15:30:00,64.54,64.64,64.4,64.46,307339.0,54.0723,54.156,53.955,54.0052,307339.0
2018-01-10 09:30:00,64.42,65.71,64.39,65.64,61656.0,53.9717,55.0525,53.9466,54.9939,61656.0
2018-01-10 10:00:00,65.58,66.04,65.53,65.87,71180.0,54.9436,55.329,54.9017,55.1865,71180.0
2018-01-10 10:30:00,65.88,66.07,65.53,65.58,64626.0,55.1949,55.3541,54.9017,54.9436,64626.0
2018-01-10 11:00:00,65.58,65.92,65.58,65.88,118747.0,54.9436,55.2284,54.9436,55.1949,118747.0
2018-01-10 11:30:00,65.83,66.17,65.83,65.98,159250.0,55.153,55.4379,55.153,55.2787,159250.0
2018-01-10 12:00:00,66.03,66.31,65.98,66.21,64209.0,55.3206,55.5552,55.2787,55.4714,64209.0
2018-01-10 12:30:00,66.2,66.45,66.18,66.39,44089.0,55.463,55.6725,55.4463,55.6222,44089.0
2018-01-10 13:00:00,66.39,66.5,66.29,66.38,76281.0,55.6222,55.7144,55.5384,55.6138,76281.0
2018-01-10 13:30:00,66.39,66.55,66.18,66.18,61982.0,55.6222,55.7563,55.4463,55.4463,61982.0
2018-01-10 14:00:00,66.16,66.16,65.84,65.89,39295.0,55.4295,55.4295,55.1614,55.2033,39295.0
2018-01-10 14:30:00,65.87,66.02,65.67,65.69,41583.0,55.1865,55.3122,55.019,55.0357,41583.0
2018-01-10 15:00:00,65.69,65.92,65.68,65.73,182668.0,55.0357,55.2284,55.0274,55.0693,182668.0
2018-01-10 15:30:00,65.74,65.94,65.68,65.9,266889.0,55.0776,55.2452,55.0274,55.2117,266889.0
2018-01-11 09:30:00,66.42,67.6,66.23,67.18,215801.0,55.6473,56.636,55.4882,56.2841,215801.0
2018-01-11 10:00:00,67.15,67.2,66.8,66.87,49304.0,56.2589,56.3008,55.9657,56.0244,49304.0
2018-01-11 10:30:00,66.88,67.1,66.77,67.02,52486.0,56.0327,56.2171,55.9406,56.15,52486.0
2018-01-11 11:00:00,67.02,67.1,66.77,66.78,93378.0,56.15,56.2171,55.9406,55.949,93378.0
2018-01-11 11:30:00,66.76,66.8,66.55,66.55,33421.0,55.9322,55.9657,55.7563,55.7563,33421.0
2018-01-11 12:00:00,66.56,66.76,66.52,66.73,28608.0,55.7646,55.9322,55.7311,55.9071,28608.0
2018-01-11 12:30:00,66.75,66.84,66.7,66.77,15169.0,55.9238,55.9992,55.8819,55.9406,15169.0
2018-01-11 13:00:00,66.77,66.81,66.58,66.7,18280.0,55.9406,55.9741,55.7814,55.8819,18280.0
2018-01-11 13:30:00,66.7,66.71,66.49,66.57,32094.0,55.8819,55.8903,55.706,55.773,32094.0
2018-01-11 14:00:00,66.59,66.71,66.43,66.71,21230.0,55.7898,55.8903,55.6557,55.8903,21230.0
2018-01-11 14:30:00,66.74,66.94,66.66,66.88,17946.0,55.9154,56.083,55.8484,56.0327,17946.0
2018-01-11 15:00:00,66.86,66.97,66.82,66.97,38897.0,56.016,56.1081,55.9825,56.1081,38897.0
2018-01-11 15:30:00,66.96,67.17,66.91,67.14,129510.0,56.0998,56.2757,56.0579,56.2506,129510.0
2018-01-12 09:30:00,67.48,67.48,66.77,67.06,19461.0,56.5354,56.5354,55.9406,56.1835,19461.0
2018-01-12 10:00:00,67.13,67.29,66.91,67.25,37769.0,56.2422,56.3762,56.0579,56.3427,37769.0
2018-01-12 10:30:00,67.29,67.51,67.21,67.44,36805.0,56.3762,56.5606,56.3092,56.5019,36805.0
2018-01-12 11:00:00,67.43,67.44,67.22,67.41,13313.0,56.4935,56.5019,56.3176,56.4768,13313.0
2018-01-12 11:30:00,67.47,67.5,67.33,67.47,48220.0,56.527,56.5522,56.4098,56.527,48220.0
2018-01-12 12:00:00,67.46,67.47,67.34,67.38,121668.0,56.5187,56.527,56.4181,56.4516,121668.0
2018-01-12 12:30:00,67.38,67.41,67.26,67.36,13228.0,56.4516,56.4768,56.3511,56.4349,13228.0
2018-01-12 13:00:00,67.36,67.46,67.31,67.33,20212.0,56.4349,56.5187,56.393,56.4098,20212.0
2018-01-12 13:30:00,67.32,67.61,67.28,67.41,15410.0,56.4014,56.6443,56.3679,56.4768,15410.0
2018-01-12 14:00:00,67.36,67.46,67.21,67.24,19808.0,56.4349,56.5187,56.3092,56.3343,19808.0
2018-01-12 14:30:00,67.24,67.31,67.11,67.28,44977.0,56.3343,56.393,56.2254,56.3679,44977.0
2018-01-12 15:00:00,67.3,67.4,67.19,67.26,49027.0,56.3846,56.4684,56.2925,56.3511,49027.0
2018-01-12 15:30:00,67.24,67.39,67.21,67.33,90351.0,56.3343,56.46,56.3092,56.4098,90351.0
2018-01-16 09:30:00,67.74,67.76,67.26,67.3,24309.0,56.7533,56.77,56.3511,56.3846,24309.0
2018-01-16 10:00:00,67.3,67.37,67.14,67.3,28758.0,56.3846,56.4433,56.2506,56.3846,28758.0
2018-01-16 10:30:00,67.32,67.5,67.09,67.36,35273.0,56.4014,56.5522,56.2087,56.4349,35273.0
2018-01-16 11:00:00,67.37,67.48,67.13,67.48,68712.0,56.4433,56.5354,56.2422,56.5354,68712.0
2018-01-16 11:30:00,67.48,67.57,67.25,67.48,53524.0,56.5354,56.6108,56.3427,56.5354,53524.0
2018-01-16 12:00:00,67.48,67.56,67.22,67.29,21509.0,56.5354,56.6024,56.3176,56.3762,21509.0
2018-01-16 12:30:00,67.29,67.38,67.2,67.25,17936.0,56.3762,56.4516,56.3008,56.3427,17936.0
2018-01-16 13:00:00,67.25,67.42,67.2,67.35,13010.0,56.3427,56.4852,56.3008,56.4265,13010.0
2018-01-16 13:30:00,67.35,67.47,67.2,67.25,18793.0,56.4265,56.527,56.3008,56.3427,18793.0
2018-01-16 14:00:00,67.28,67.28,66.83,66.84,40411.0,56.3679,56.3679,55.9908,55.9992,40411.0
2018-01-16 14:30:00,66.87,66.98,66.47,66.79,29069.0,56.0244,56.1165,55.6892,55.9573,29069.0
2018-01-16 15:00:00,66.81,67.16,66.81,67.06,39391.0,55.9741,56.2673,55.9741,56.1835,39391.0
2018-01-16 15:30:00,67.04,67.07,66.79,66.86,126814.0,56.1668,56.1919,55.9573,56.016,126814.0
2018-01-17 09:30:00,67.24,67.24,66.4,66.5,26682.0,56.3343,56.3343,55.6306,55.7144,26682.0
2018-01-17 10:00:00,66.53,66.85,66.51,66.68,38904.0,55.7395,56.0076,55.7227,55.8652,38904.0
2018-01-17 10:30:00,66.7,66.76,66.54,66.65,69118.0,55.8819,55.9322,55.7479,55.84,69118.0
2018-01-17 11:00:00,66.61,66.88,66.55,66.81,23013.0,55.8065,56.0327,55.7563,55.9741,23013.0
2018-01-17 11:30:00,66.84,67.01,66.83,66.96,19490.0,55.9992,56.1417,55.9908,56.0998,19490.0
2018-01-17 12:00:00,66.98,67.12,66.92,67.02,16902.0,56.1165,56.2338,56.0662,56.15,16902.0
2018-01-17 12:30:00,67.06,67.07,66.85,66.96,10188.0,56.1835,56.1919,56.0076,56.0998,10188.0
2018-01-17 13:00:00,66.95,66.99,66.8,66.93,15073.0,56.0914,56.1249,55.9657,56.0746,15073.0
2018-01-17 13:30:00,66.91,67.06,66.89,66.98,14300.0,56.0579,56.1835,56.0411,56.1165,14300.0
2018-01-17 14:00:00,66.98,67.18,66.96,67.09,31095.0,56.1165,56.2841,56.0998,56.2087,31095.0
2018-01-17 14:30:00,67.06,67.38,67.06,67.34,45891.0,56.1835,56.4516,56.1835,56.4181,45891.0
2018-01-17 15:00:00,67.36,67.5,67.25,67.33,44021.0,56.4349,56.5522,56.3427,56.4098,44021.0
2018-01-17 15:30:00,67.32,67.35,67.12,67.23,123680.0,56.4014,56.4265,56.2338,56.326,123680.0
2018-01-18 09:30:00,67.27,67.57,66.97,67.3,23593.0,56.3595,56.6108,56.1081,56.3846,23593.0
2018-01-18 10:00:00,67.34,67.66,67.01,67.1,80384.0,56.4181,56.6862,56.1417,56.2171,80384.0
2018-01-18 10:30:00,67.11,67.19,67.0,67.0,68503.0,56.2254,56.2925,56.1333,56.1333,68503.0
2018-01-18 11:00:00,66.98,67.41,66.88,67.08,23666.0,56.1165,56.4768,56.0327,56.2003,23666.0
2018-01-18 11:30:00,67.04,67.27,66.98,67.09,18563.0,56.1668,56.3595,56.1165,56.2087,18563.0
2018-01-18 12:00:00,67.09,67.23,67.09,67.19,16555.0,56.2087,56.326,56.2087,56.2925,16555.0
2018-01-18 12:30:00,67.15,67.22,67.02,67.14,19797.0,56.2589,56.3176,56.15,56.2506,19797.0
2018-01-18 13:00:00,67.15,67.16,66.93,67.0,44838.0,56.2589,56.2673,56.0746,56.1333,44838.0
2018-01-18 13:30:00,67.01,67.15,66.99,67.08,13739.0,56.1417,56.2589,56.1249,56.2003,13739.0
2018-01-18 14:00:00,67.08,67.23,67.08,67.23,17138.0,56.2003,56.326,56.2003,56.326,17138.0
2018-01-18 14:30:00,67.23,67.23,67.01,67.02,62812.0,56.326,56.326,56.1417,56.15,62812.0
2018-01-18 15:00:00,67.01,67.08,66.94,66.94,41814.0,56.1417,56.2003,56.083,56.083,41814.0
2018-01-18 15:30:00,66.94,66.97,66.71,66.9,129448.0,56.083,56.1081,55.8903,56.0495,129448.0
2018-01-19 09:30:00,67.11,67.94,67.11,67.94,80620.0,56.2254,56.9208,56.2254,56.9208,80620.0
2018-01-19 10:00:00,67.86,68.03,67.56,67.99,34406.0,56.8538,56.9962,56.6024,56.9627,34406.0
2018-01-19 10:30:00,68.0,68.05,67.56,67.58,45318.0,56.9711,57.013,56.6024,56.6192,45318.0
2018-01-19 11:00:00,67.58,67.64,67.44,67.47,40147.0,56.6192,56.6695,56.5019,56.527,40147.0
2018-01-19 11:30:00,67.48,67.68,67.45,67.5,21117.0,56.5354,56.703,56.5103,56.5522,21117.0
2018-01-19 12:00:00,67.49,67.57,67.39,67.44,7820.0,56.5438,56.6108,56.46,56.5019,7820.0
2018-01-19 12:30:00,67.43,67.56,67.4,67.51,12598.0,56.4935,56.6024,56.4684,56.5606,12598.0
2018-01-19 13:00:00,67.59,67.67,67.54,67.67,11266.0,56.6276,56.6946,56.5857,56.6946,11266.0
2018-01-19 13:30:00,67.67,67.72,67.63,67.69,8244.0,56.6946,56.7365,56.6611,56.7114,8244.0
2018-01-19 14:00:00,67.68,67.97,67.67,67.88,24085.0,56.703,56.9459,56.6946,56.8705,24085.0
2018-01-19 14:30:00,67.9,67.96,67.71,67.85,15962.0,56.8873,56.9376,56.7281,56.8454,15962.0
2018-01-19 15:00:00,67.84,67.89,67.69,67.85,14632.0,56.837,56.8789,56.7114,56.8454,14632.0
2018-01-19 15:30:00,67.85,68.02,67.82,67.99,65534.0,56.8454,56.9878,56.8203,56.9627,65534.0
2018-01-22 09:30:00,67.98,68.23,67.63,67.89,51124.0,56.9543,57.1638,56.6611,56.8789,51124.0
2018-01-22 10:00:00,67.83,68.04,67.58,67.66,43518.0,56.8287,57.0046,56.6192,56.6862,43518.0
2018-01-22 10:30:00,67.65,67.72,67.49,67.69,50843.0,56.6779,56.7365,56.5438,56.7114,50843.0
2018-01-22 11:00:00,67.65,67.8,67.46,67.46,36717.0,56.6779,56.8035,56.5187,56.5187,36717.0
2018-01-22 11:30:00,67.48,67.71,67.44,67.7,18365.0,56.5354,56.7281,56.5019,56.7197,18365.0
2018-01-22 12:00:00,67.73,67.86,67.68,67.72,14398.0,56.7449,56.8538,56.703,56.7365,14398.0
2018-01-22 12:30:00,67.71,67.86,67.68,67.68,20747.0,56.7281,56.8538,56.703,56.703,20747.0
2018-01-22 13:00:00,67.65,67.69,67.59,67.63,15160.0,56.6779,56.7114,56.6276,56.6611,15160.0
2018-01-22 13:30:00,67.64,67.78,67.64,67.76,12711.0,56.6695,56.7868,56.6695,56.77,12711.0
2018-01-22 14:00:00,67.76,67.77,67.69,67.76,22198.0,56.77,56.7784,56.7114,56.77,22198.0
2018-01-22 14:30:00,67.76,68.02,67.76,68.0,26853.0,56.77,56.9878,56.77,56.9711,26853.0
2018-01-22 15:00:00,68.01,68.18,67.98,68.13,31933.0,56.9795,57.1219,56.9543,57.08,31933.0
2018-01-22 15:30:00,68.12,68.21,68.03,68.21,122632.0,57.0716,57.147,56.9962,57.147,122632.0
2018-01-23 09:30:00,67.88,68.2,67.5,67.56,26537.0,56.8705,57.1386,56.5522,56.6024,26537.0
2018-01-23 10:00:00,67.53,67.74,67.39,67.48,19205.0,56.5773,56.7533,56.46,56.5354,19205.0
2018-01-23 10:30:00,67.5,67.58,67.34,67.55,22262.0,56.5522,56.6192,56.4181,56.5941,22262.0
2018-01-23 11:00:00,67.53,67.73,67.5,67.59,23039.0,56.5773,56.7449,56.5522,56.6276,23039.0
2018-01-23 11:30:00,67.6,67.72,67.36,67.62,36406.0,56.636,56.7365,56.4349,56.6527,36406.0
2018-01-23 12:00:00,67.61,67.89,67.55,67.84,15020.0,56.6443,56.8789,56.5941,56.837,15020.0
2018-01-23 12:30:00,67.89,68.02,67.86,68.01,12139.0,56.8789,56.9878,56.8538,56.9795,12139.0
2018-01-23 13:00:00,68.0,68.23,67.95,68.19,26357.0,56.9711,57.1638,56.9292,57.1303,26357.0
2018-01-23 13:30:00,68.18,68.44,68.16,68.26,33245.0,57.1219,57.3397,57.1051,57.1889,33245.0
2018-01-23 14:00:00,68.26,68.31,68.14,68.3,17298.0,57.1889,57.2308,57.0884,57.2224,17298.0
2018-01-23 14:30:00,68.3,68.53,68.3,68.43,39440.0,57.2224,57.4151,57.2224,57.3313,39440.0
2018-01-23 15:00:00,68.4,68.4,68.05,68.09,25366.0,57.3062,57.3062,57.013,57.0465,25366.0
2018-01-23 15:30:00,68.1,68.28,68.08,68.22,94705.0,57.0549,57.2057,57.0381,57.1554,94705.0
2018-01-24 09:30:00,68.67,68.92,68.08,68.65,21411.0,57.5324,57.7419,57.0381,57.5157,21411.0
2018-01-24 10:00:00,68.64,68.66,68.41,68.49,40104.0,57.5073,57.524,57.3146,57.3816,40104.0
2018-01-24 10:30:00,68.53,68.64,68.36,68.41,49401.0,57.4151,57.5073,57.2727,57.3146,49401.0
2018-01-24 11:00:00,68.41,68.53,68.23,68.29,28731.0,57.3146,57.4151,57.1638,57.214,28731.0
2018-01-24 11:30:00,68.28,68.28,68.0,68.05,29510.0,57.2057,57.2057,56.9711,57.013,29510.0
2018-01-24 12:00:00,68.09,68.2,67.9,67.99,35517.0,57.0465,57.1386,56.8873,56.9627,35517.0
2018-01-24 12:30:00,68.06,68.11,67.9,68.09,12933.0,57.0214,57.0632,56.8873,57.0465,12933.0
2018-01-24 13:00:00,68.11,68.19,67.8,68.1,14265.0,57.0632,57.1303,56.8035,57.0549,14265.0
2018-01-24 13:30:00,68.15,68.29,67.86,68.26,42464.0,57.0968,57.214,56.8538,57.1889,42464.0
2018-01-24 14:00:00,68.26,68.47,68.21,68.47,21005.0,57.1889,57.3649,57.147,57.3649,21005.0
2018-01-24 14:30:00,68.46,68.53,68.33,68.38,39399.0,57.3565,57.4151,57.2476,57.2895,39399.0
2018-01-24 15:00:00,68.38,68.74,68.26,68.73,107807.0,57.2895,57.5911,57.1889,57.5827,107807.0
2018-01-24 15:30:00,68.73,68.74,68.41,68.44,267500.0,57.5827,57.5911,57.3146,57.3397,267500.0
2018-01-25 09:30:00,66.5,68.19,66.46,68.15,170425.0,55.7144,57.1303,55.6809,57.0968,170425.0
2018-01-25 10:00:00,68.09,68.44,67.83,68.33,113600.0,57.0465,57.3397,56.8287,57.2476,113600.0
2018-01-25 10:30:00,68.31,68.83,68.08,68.15,173927.0,57.2308,57.6665,57.0381,57.0968,173927.0
2018-01-25 11:00:00,68.17,68.6,68.12,68.54,89888.0,57.1135,57.4738,57.0716,57.4235,89888.0
2018-01-25 11:30:00,68.55,69.25,68.55,69.15,78021.0,57.4319,58.0183,57.4319,57.9346,78021.0
2018-01-25 12:00:00,69.15,69.16,68.68,68.74,39246.0,57.9346,57.9429,57.5408,57.5911,39246.0
2018-01-25 12:30:00,68.75,68.93,68.69,68.82,17236.0,57.5994,57.7502,57.5492,57.6581,17236.0
2018-01-25 13:00:00,68.82,68.84,68.61,68.63,19440.0,57.6581,57.6748,57.4821,57.4989,19440.0
2018-01-25 13:30:00,68.67,68.74,68.58,68.63,30966.0,57.5324,57.5911,57.457,57.4989,30966.0
2018-01-25 14:00:00,68.57,68.74,68.51,68.72,33650.0,57.4486,57.5911,57.3984,57.5743,33650.0
2018-01-25 14:30:00,68.71,68.8,68.44,68.48,95031.0,57.5659,57.6413,57.3397,57.3732,95031.0
2018-01-25 15:00:00,68.5,68.51,68.0,68.14,91679.0,57.39,57.3984,56.9711,57.0884,91679.0
2018-01-25 15:30:00,68.14,68.37,67.99,68.33,211436.0,57.0884,57.2811,56.9627,57.2476,211436.0
2018-01-26 09:30:00,68.79,68.79,67.92,68.07,51775.0,57.633,57.633,56.9041,57.0297,51775.0
2018-01-26 10:00:00,68.11,68.48,68.1,68.11,32728.0,57.0632,57.3732,57.0549,57.0632,32728.0
2018-01-26 10:30:00,68.17,68.31,68.05,68.21,43591.0,57.1135,57.2308,57.013,57.147,43591.0
2018-01-26 11:00:00,68.21,68.22,67.78,67.89,54919.0,57.147,57.1554,56.7868,56.8789,54919.0
2018-01-26 11:30:00,67.9,68.17,67.87,68.13,29996.0,56.8873,57.1135,56.8622,57.08,29996.0
2018-01-26 12:00:00,68.16,68.42,68.15,68.34,20760.0,57.1051,57.323,57.0968,57.2559,20760.0
2018-01-26 12:30:00,68.36,68.47,68.29,68.4,20749.0,57.2727,57.3649,57.214,57.3062,20749.0
2018-01-26 13:00:00,68.39,68.47,68.24,68.27,18978.0,57.2978,57.3649,57.1722,57.1973,18978.0
2018-01-26 13:30:00,68.22,68.28,68.11,68.18,25115.0,57.1554,57.2057,57.0632,57.1219,25115.0
2018-01-26 14:00:00,68.15,68.17,68.0,68.09,37138.0,57.0968,57.1135,56.9711,57.0465,37138.0
2018-01-26 14:30:00,68.09,68.13,68.03,68.1,22644.0,57.0465,57.08,56.9962,57.0549,22644.0
2018-01-26 15:00:00,68.07,68.47,68.05,68.47,29270.0,57.0297,57.3649,57.013,57.3649,29270.0
2018-01-26 15:30:00,68.49,68.5,68.3,68.47,110611.0,57.3816,57.39,57.2224,57.3649,110611.0
2018-01-29 09:30:00,68.5,69.18,68.19,68.78,62905.0,57.39,57.9597,57.1303,57.6246,62905.0
2018-01-29 10:00:00,68.8,68.8,68.4,68.58,22642.0,57.6413,57.6413,57.3062,57.457,22642.0
2018-01-29 10:30:00,68.52,68.52,68.13,68.25,20002.0,57.4067,57.4067,57.08,57.1805,20002.0
2018-01-29 11:00:00,68.23,68.31,68.06,68.3,27465.0,57.1638,57.2308,57.0214,57.2224,27465.0
2018-01-29 11:30:00,68.26,68.46,68.21,68.26,15242.0,57.1889,57.3565,57.147,57.1889,15242.0
2018-01-29 12:00:00,68.32,68.4,68.25,68.32,13924.0,57.2392,57.3062,57.1805,57.2392,13924.0
2018-01-29 12:30:00,68.33,68.35,68.22,68.31,19031.0,57.2476,57.2643,57.1554,57.2308,19031.0
2018-01-29 13:00:00,68.32,68.34,68.25,68.3,10804.0,57.2392,57.2559,57.1805,57.2224,10804.0
2018-01-29 13:30:00,68.33,68.38,68.26,68.31,14978.0,57.2476,57.2895,57.1889,57.2308,14978.0
2018-01-29 14:00:00,68.32,68.34,68.0,68.01,104736.0,57.2392,57.2559,56.9711,56.9795,104736.0
2018-01-29 14:30:00,68.02,68.09,67.78,68.07,66399.0,56.9878,57.0465,56.7868,57.0297,66399.0
2018-01-29 15:00:00,68.09,68.34,68.04,68.07,69292.0,57.0465,57.2559,57.0046,57.0297,69292.0
2018-01-29 15:30:00,68.07,68.11,67.67,67.67,147499.0,57.0297,57.0632,56.6946,56.6946,147499.0
2018-01-30 09:30:00,66.88,67.64,66.39,67.02,82810.0,56.0327,56.6695,55.6222,56.15,82810.0
2018-01-30 10:00:00,67.04,67.12,66.37,66.55,110401.0,56.1668,56.2338,55.6055,55.7563,110401.0
2018-01-30 10:30:00,66.6,66.98,66.6,66.89,54078.0,55.7982,56.1165,55.7982,56.0411,54078.0
2018-01-30 11:00:00,66.95,66.99,66.64,66.67,23630.0,56.0914,56.1249,55.8317,55.8568,23630.0
2018-01-30 11:30:00,66.65,66.83,66.48,66.51,24185.0,55.84,55.9908,55.6976,55.7227,24185.0
2018-01-30 12:00:00,66.56,66.56,66.31,66.43,29577.0,55.7646,55.7646,55.5552,55.6557,29577.0
2018-01-30 12:30:00,66.47,66.69,66.44,66.69,15284.0,55.6892,55.8736,55.6641,55.8736,15284.0
2018-01-30 13:00:00,66.62,66.71,66.49,66.52,11695.0,55.8149,55.8903,55.706,55.7311,11695.0
2018-01-30 13:30:00,66.52,66.83,66.46,66.78,14320.0,55.7311,55.9908,55.6809,55.949,14320.0
2018-01-30 14:00:00,66.77,66.87,66.71,66.74,12445.0,55.9406,56.0244,55.8903,55.9154,12445.0
2018-01-30 14:30:00,66.72,66.72,66.53,66.58,19425.0,55.8987,55.8987,55.7395,55.7814,19425.0
2018-01-30 15:00:00,66.52,66.65,66.45,66.59,33828.0,55.7311,55.84,55.6725,55.7898,33828.0
2018-01-30 15:30:00,66.59,66.71,66.42,66.44,94929.0,55.7898,55.8903,55.6473,55.6641,94929.0
2018-01-31 09:30:00,66.7,66.97,66.08,66.6,30149.0,55.8819,56.1081,55.3625,55.7982,30149.0
2018-01-31 10:00:00,66.63,67.0,66.61,66.86,26308.0,55.8233,56.1333,55.8065,56.016,26308.0
2018-01-31 10:30:00,66.79,66.88,66.46,66.58,25205.0,55.9573,56.0327,55.6809,55.7814,25205.0
2018-01-31 11:00:00,66.63,66.71,66.5,66.56,18396.0,55.8233,55.8903,55.7144,55.7646,18396.0
2018-01-31 11:30:00,66.51,66.72,66.49,66.53,11669.0,55.7227,55.8987,55.706,55.7395,11669.0
2018-01-31 12:00:00,66.5,66.57,66.38,66.48,17548.0,55.7144,55.773,55.6138,55.6976,17548.0
2018-01-31 12:30:00,66.48,66.6,66.43,66.49,18742.0,55.6976,55.7982,55.6557,55.706,18742.0
2018-01-31 13:00:00,66.5,66.57,66.36,66.37,30880.0,55.7144,55.773,55.5971,55.6055,30880.0
2018-01-31 13:30:00,66.37,66.41,66.04,66.13,61461.0,55.6055,55.639,55.329,55.4044,61461.0
2018-01-31 14:00:00,66.13,66.45,66.05,66.19,81850.0,55.4044,55.6725,55.3374,55.4546,81850.0
2018-01-31 14:30:00,66.15,66.26,65.93,66.08,80456.0,55.4211,55.5133,55.2368,55.3625,80456.0
2018-01-31 15:00:00,66.05,66.05,65.72,65.87,72392.0,55.3374,55.3374,55.0609,55.1865,72392.0
2018-01-31 15:30:00,65.87,66.16,65.83,65.91,201970.0,55.1865,55.4295,55.153,55.2201,201970.0
2018-02-01 09:30:00,65.62,65.92,65.22,65.3,45575.0,54.9771,55.2284,54.642,54.709,45575.0
2018-02-01 10:00:00,65.3,65.44,65.07,65.07,41488.0,54.709,54.8263,54.5163,54.5163,41488.0
2018-02-01 10:30:00,65.08,65.42,65.01,65.39,48491.0,54.5247,54.8095,54.466,54.7844,48491.0
2018-02-01 11:00:00,65.34,65.71,65.33,65.64,104195.0,54.7425,55.0525,54.7341,54.9939,104195.0
2018-02-01 11:30:00,65.67,65.9,65.67,65.85,77886.0,55.019,55.2117,55.019,55.1698,77886.0
2018-02-01 12:00:00,65.86,66.06,65.61,65.89,173268.0,55.1782,55.3457,54.9687,55.2033,173268.0
2018-02-01 12:30:00,65.92,66.02,65.85,65.87,12177.0,55.2284,55.3122,55.1698,55.1865,12177.0
2018-02-01 13:00:00,65.91,66.13,65.9,66.03,13158.0,55.2201,55.4044,55.2117,55.3206,13158.0
2018-02-01 13:30:00,66.0,66.02,65.88,65.94,15702.0,55.2955,55.3122,55.1949,55.2452,15702.0
2018-02-01 14:00:00,65.91,66.03,65.83,65.99,26397.0,55.2201,55.3206,55.153,55.2871,26397.0
2018-02-01 14:30:00,65.99,66.4,65.96,66.4,34988.0,55.2871,55.6306,55.262,55.6306,34988.0
2018-02-01 15:00:00,66.38,66.76,66.37,66.5,56033.0,55.6138,55.9322,55.6055,55.7144,56033.0
2018-02-01 15:30:00,66.48,66.94,66.28,66.88,133239.0,55.6976,56.083,55.5301,56.0327,133239.0
2018-02-02 09:30:00,66.92,67.27,66.6,67.14,42682.0,56.2367,56.5308,55.9677,56.4215,42682.0
2018-02-02 10:00:00,67.18,67.22,66.75,66.88,37764.0,56.4552,56.4888,56.0938,56.203,37764.0
2018-02-02 10:30:00,66.88,67.57,66.8,67.18,48782.0,56.203,56.7829,56.1358,56.4552,48782.0
2018-02-02 11:00:00,67.17,67.22,66.96,67.0,43680.0,56.4468,56.4888,56.2703,56.3039,43680.0
2018-02-02 11:30:00,66.99,67.08,66.6,66.62,26665.0,56.2955,56.3711,55.9677,55.9846,26665.0
2018-02-02 12:00:00,66.61,66.84,66.51,66.56,18684.0,55.9762,56.1694,55.8921,55.9341,18684.0
2018-02-02 12:30:00,66.54,66.82,66.54,66.63,18167.0,55.9173,56.1526,55.9173,55.993,18167.0
2018-02-02 13:00:00,66.51,66.55,66.26,66.48,20491.0,55.8921,55.9257,55.682,55.8669,20491.0
2018-02-02 13:30:00,66.46,66.52,66.18,66.2,13821.0,55.8501,55.9005,55.6148,55.6316,13821.0
2018-02-02 14:00:00,66.2,66.24,65.83,65.94,14623.0,55.6316,55.6652,55.3207,55.4131,14623.0
2018-02-02 14:30:00,65.95,66.12,65.86,65.88,26291.0,55.4215,55.5644,55.3459,55.3627,26291.0
2018-02-02 15:00:00,65.86,66.42,65.57,66.1,43919.0,55.3459,55.8165,55.1022,55.5476,43919.0
2018-02-02 15:30:00,66.12,66.21,65.75,65.79,116352.0,55.5644,55.64,55.2534,55.2871,116352.0
2018-02-05 09:30:00,64.73,65.59,64.7,65.38,37125.0,54.3963,55.119,54.3711,54.9425,37125.0
2018-02-05 10:00:00,65.54,66.08,65.49,65.72,30993.0,55.077,55.5308,55.035,55.2282,30993.0
2018-02-05 10:30:00,65.68,65.8,65.37,65.62,28488.0,55.1946,55.2955,54.9341,55.1442,28488.0
2018-02-05 11:00:00,65.64,65.73,65.48,65.58,21334.0,55.161,55.2366,55.0265,55.1106,21334.0
2018-02-05 11:30:00,65.52,65.54,65.36,65.53,16781.0,55.0602,55.077,54.9257,55.0686,16781.0
2018-02-05 12:00:00,65.53,65.54,65.07,65.17,21263.0,55.0686,55.077,54.682,54.766,21263.0
2018-02-05 12:30:00,65.25,65.36,65.05,65.05,19243.0,54.8333,54.9257,54.6652,54.6652,19243.0
2018-02-05 13:00:00,65.06,65.06,64.61,64.75,21882.0,54.6736,54.6736,54.2954,54.4131,21882.0
2018-02-05 13:30:00,64.8,65.22,64.7,65.22,16963.0,54.4551,54.8081,54.3711,54.8081,16963.0
2018-02-05 14:00:00,65.13,65.13,64.77,64.82,28145.0,54.7324,54.7324,54.4299,54.4719,28145.0
2018-02-05 14:30:00,64.75,64.76,64.17,64.22,51505.0,54.4131,54.4215,53.9257,53.9677,51505.0
2018-02-05 15:00:00,64.17,64.31,62.61,63.97,92971.0,53.9257,54.0433,52.6147,53.7576,92971.0
2018-02-05 15:30:00,63.97,64.03,62.5,62.5,170035.0,53.7576,53.808,52.5223,52.5223,170035.0
2018-02-06 09:30:00,61.09,63.62,60.36,63.01,117863.0,51.3374,53.4635,50.7239,52.9509,117863.0
2018-02-06 10:00:00,63.14,63.45,62.45,62.57,83882.0,53.0601,53.3206,52.4803,52.5811,83882.0
2018-02-06 10:30:00,62.63,63.24,62.19,62.8,80743.0,52.6315,53.1442,52.2618,52.7744,80743.0
2018-02-06 11:00:00,62.89,62.93,62.5,62.7,75289.0,52.85,52.8836,52.5223,52.6904,75289.0
2018-02-06 11:30:00,62.69,63.13,62.53,62.82,95148.0,52.682,53.0517,52.5475,52.7912,95148.0
2018-02-06 12:00:00,62.77,63.4,62.76,63.4,21904.0,52.7492,53.2786,52.7408,53.2786,21904.0
2018-02-06 12:30:00,63.4,63.54,62.98,63.16,48924.0,53.2786,53.3963,52.9257,53.0769,48924.0
2018-02-06 13:00:00,63.11,63.4,62.96,63.15,34923.0,53.0349,53.2786,52.9089,53.0685,34923.0
2018-02-06 13:30:00,63.15,63.15,62.58,62.68,29785.0,53.0685,53.0685,52.5895,52.6736,29785.0
2018-02-06 14:00:00,62.66,63.14,62.65,63.06,72743.0,52.6567,53.0601,52.6483,52.9929,72743.0
2018-02-06 14:30:00,62.99,63.79,62.92,63.74,51340.0,52.9341,53.6063,52.8752,53.5643,51340.0
2018-02-06 15:00:00,63.73,64.43,63.7,64.07,73425.0,53.5559,54.1442,53.5307,53.8416,73425.0
2018-02-06 15:30:00,64.04,64.56,63.68,64.04,209034.0,53.8164,54.2534,53.5139,53.8164,209034.0
2018-02-07 09:30:00,63.99,64.55,63.49,64.25,49122.0,53.7744,54.245,53.3542,53.9929,49122.0
2018-02-07 10:00:00,64.29,65.19,64.22,65.02,75242.0,54.0265,54.7828,53.9677,54.64,75242.0
2018-02-07 10:30:00,65.06,65.15,64.65,64.99,54935.0,54.6736,54.7492,54.3291,54.6148,54935.0
2018-02-07 11:00:00,64.95,65.39,64.89,64.94,30612.0,54.5812,54.9509,54.5307,54.5728,30612.0
2018-02-07 11:30:00,64.95,65.43,64.87,65.42,30748.0,54.5812,54.9845,54.5139,54.9761,30748.0
2018-02-07 12:00:00,65.39,65.65,65.36,65.57,22316.0,54.9509,55.1694,54.9257,55.1022,22316.0
2018-02-07 12:30:00,65.63,65.72,65.36,65.52,29723.0,55.1526,55.2282,54.9257,55.0602,29723.0
2018-02-07 13:00:00,65.56,65.61,65.18,65.36,23816.0,55.0938,55.1358,54.7744,54.9257,23816.0
2018-02-07 13:30:00,65.34,65.63,65.22,65.41,9816.0,54.9089,55.1526,54.8081,54.9677,9816.0
2018-02-07 14:00:00,65.42,65.42,65.1,65.35,23532.0,54.9761,54.9761,54.7072,54.9173,23532.0
2018-02-07 14:30:00,65.36,65.43,64.66,65.02,40278.0,54.9257,54.9845,54.3375,54.64,40278.0
2018-02-07 15:00:00,65.03,65.59,65.02,65.48,25930.0,54.6484,55.119,54.64,55.0265,25930.0
2018-02-07 15:30:00,65.48,65.64,65.16,65.2,160300.0,55.0265,55.161,54.7576,54.7913,160300.0
2018-02-08 09:30:00,65.35,65.75,64.48,64.76,36335.0,54.9173,55.2534,54.1862,54.4215,36335.0
2018-02-08 10:00:00,64.65,64.9,64.29,64.54,38250.0,54.3291,54.5391,54.0265,54.2366,38250.0
2018-02-08 10:30:00,64.52,64.77,64.32,64.33,23304.0,54.2198,54.4299,54.0517,54.0601,23304.0
2018-02-08 11:00:00,64.27,64.51,64.05,64.13,39539.0,54.0097,54.2114,53.8248,53.8921,39539.0
2018-02-08 11:30:00,64.18,64.47,64.11,64.26,15057.0,53.9341,54.1778,53.8753,54.0013,15057.0
2018-02-08 12:00:00,64.21,64.27,63.78,63.91,33739.0,53.9593,54.0097,53.5979,53.7072,33739.0
2018-02-08 12:30:00,63.94,64.17,63.58,63.77,24797.0,53.7324,53.9257,53.4299,53.5895,24797.0
2018-02-08 13:00:00,63.72,64.11,63.59,63.92,34916.0,53.5475,53.8753,53.4383,53.7156,34916.0
2018-02-08 13:30:00,63.88,64.51,63.87,64.23,14797.0,53.682,54.2114,53.6736,53.9761,14797.0
2018-02-08 14:00:00,64.26,64.34,63.97,64.06,24364.0,54.0013,54.0685,53.7576,53.8332,24364.0
2018-02-08 14:30:00,64.03,64.14,63.69,63.85,38098.0,53.808,53.9005,53.5223,53.6568,38098.0
2018-02-08 15:00:00,63.9,64.03,63.55,63.77,35078.0,53.6988,53.808,53.4047,53.5895,35078.0
2018-02-08 15:30:00,63.75,63.82,62.52,62.52,216992.0,53.5727,53.6316,52.5391,52.5391,216992.0
2018-02-09 09:30:00,63.51,63.8,62.99,63.24,28287.0,53.371,53.6148,52.9341,53.1442,28287.0
2018-02-09 10:00:00,63.27,63.44,62.92,63.01,37039.0,53.1694,53.3122,52.8752,52.9509,37039.0
2018-02-09 10:30:00,63.02,63.25,62.5,63.05,57703.0,52.9593,53.1526,52.5223,52.9845,57703.0
2018-02-09 11:00:00,63.09,63.42,62.88,63.01,58336.0,53.0181,53.2954,52.8416,52.9509,58336.0
2018-02-09 11:30:00,62.98,63.36,62.68,62.68,22574.0,52.9257,53.245,52.6736,52.6736,22574.0
2018-02-09 12:00:00,62.66,62.72,62.23,62.29,55252.0,52.6567,52.7072,52.2954,52.3458,55252.0
2018-02-09 12:30:00,62.3,62.68,62.04,62.68,37121.0,52.3542,52.6736,52.1357,52.6736,37121.0
2018-02-09 13:00:00,62.65,62.65,62.16,62.35,24158.0,52.6483,52.6483,52.2366,52.3962,24158.0
2018-02-09 13:30:00,62.26,63.22,62.14,63.01,24839.0,52.3206,53.1273,52.2198,52.9509,24839.0
2018-02-09 14:00:00,63.0,63.86,63.0,63.51,34160.0,52.9425,53.6652,52.9425,53.371,34160.0
2018-02-09 14:30:00,63.53,63.63,63.16,63.36,21881.0,53.3879,53.4719,53.0769,53.245,21881.0
2018-02-09 15:00:00,63.3,63.54,62.86,63.46,27764.0,53.1946,53.3963,52.8248,53.329,27764.0
2018-02-09 15:30:00,63.45,64.54,63.4,64.18,147786.0,53.3206,54.2366,53.2786,53.9341,147786.0
2018-02-12 09:30:00,64.55,64.95,63.94,64.13,48801.0,54.245,54.5812,53.7324,53.8921,48801.0
2018-02-12 10:00:00,64.14,64.23,63.52,63.74,38001.0,53.9005,53.9761,53.3795,53.5643,38001.0
2018-02-12 10:30:00,63.75,64.03,63.54,63.87,99920.0,53.5727,53.808,53.3963,53.6736,99920.0
2018-02-12 11:00:00,63.89,64.08,63.7,64.03,49380.0,53.6904,53.8501,53.5307,53.808,49380.0
2018-02-12 11:30:00,64.01,64.38,63.84,64.36,16808.0,53.7912,54.1022,53.6484,54.0854,16808.0
2018-02-12 12:00:00,64.37,64.51,64.27,64.34,9831.0,54.0938,54.2114,54.0097,54.0685,9831.0
2018-02-12 12:30:00,64.33,64.51,64.2,64.28,13152.0,54.0601,54.2114,53.9509,54.0181,13152.0
2018-02-12 13:00:00,64.3,64.54,64.28,64.47,12356.0,54.0349,54.2366,54.0181,54.1778,12356.0
2018-02-12 13:30:00,64.48,64.96,64.44,64.76,13593.0,54.1862,54.5896,54.1526,54.4215,13593.0
2018-02-12 14:00:00,64.76,64.8,64.46,64.79,15619.0,54.4215,54.4551,54.1694,54.4467,15619.0
2018-02-12 14:30:00,64.8,64.82,64.44,64.5,32903.0,54.4551,54.4719,54.1526,54.203,32903.0
2018-02-12 15:00:00,64.54,64.74,64.4,64.58,30162.0,54.2366,54.4047,54.119,54.2702,30162.0
2018-02-12 15:30:00,64.59,64.64,64.21,64.25,137801.0,54.2786,54.3207,53.9593,53.9929,137801.0
2018-02-13 09:30:00,63.81,64.36,63.66,64.04,30648.0,53.6232,54.0854,53.4971,53.8164,30648.0
2018-02-13 10:00:00,64.03,64.25,63.81,64.17,32053.0,53.808,53.9929,53.6232,53.9257,32053.0
2018-02-13 10:30:00,64.21,64.57,63.99,64.54,16913.0,53.9593,54.2618,53.7744,54.2366,16913.0
2018-02-13 11:00:00,64.51,64.76,64.3,64.6,26027.0,54.2114,54.4215,54.0349,54.287,26027.0
2018-02-13 11:30:00,64.59,64.66,64.41,64.65,20046.0,54.2786,54.3375,54.1274,54.3291,20046.0
2018-02-13 12:00:00,64.65,64.65,64.39,64.44,12815.0,54.3291,54.3291,54.1106,54.1526,12815.0
2018-02-13 12:30:00,64.45,64.56,64.35,64.42,19603.0,54.161,54.2534,54.0769,54.1358,19603.0
2018-02-13 13:00:00,64.41,64.82,64.38,64.78,13146.0,54.1274,54.4719,54.1022,54.4383,13146.0
2018-02-13 13:30:00,64.77,65.01,64.74,64.77,32821.0,54.4299,54.6316,54.4047,54.4299,32821.0
2018-02-13 14:00:00,64.78,64.94,64.74,64.84,15612.0,54.4383,54.5728,54.4047,54.4887,15612.0
2018-02-13 14:30:00,64.81,64.83,64.62,64.73,11962.0,54.4635,54.4803,54.3038,54.3963,11962.0
2018-02-13 15:00:00,64.73,64.81,64.59,64.71,20951.0,54.3963,54.4635,54.2786,54.3795,20951.0
2018-02-13 15:30:00,64.72,64.84,64.67,64.75,67322.0,54.3879,54.4887,54.3459,54.4131,67322.0
2018-02-14 09:30:00,64.61,65.53,64.61,65.39,36480.0,54.2954,55.0686,54.2954,54.9509,36480.0
2018-02-14 10:00:00,65.22,65.55,64.95,65.51,26453.0,54.8081,55.0854,54.5812,55.0518,26453.0
2018-02-14 10:30:00,65.59,66.02,65.47,65.77,40159.0,55.119,55.4803,55.0181,55.2703,40159.0
2018-02-14 11:00:00,65.8,66.0,65.63,65.94,32541.0,55.2955,55.4635,55.1526,55.4131,32541.0
2018-02-14 11:30:00,65.97,66.14,65.77,65.79,36774.0,55.4383,55.5812,55.2703,55.2871,36774.0
2018-02-14 12:00:00,65.8,65.92,65.51,65.87,45523.0,55.2955,55.3963,55.0518,55.3543,45523.0
2018-02-14 12:30:00,65.82,65.9,65.69,65.8,42870.0,55.3123,55.3795,55.203,55.2955,42870.0
2018-02-14 13:00:00,65.79,65.96,65.75,65.92,26199.0,55.2871,55.4299,55.2534,55.3963,26199.0
2018-02-14 13:30:00,65.93,66.29,65.93,66.25,16220.0,55.4047,55.7072,55.4047,55.6736,16220.0
2018-02-14 14:00:00,66.32,66.39,66.13,66.18,22391.0,55.7324,55.7913,55.5728,55.6148,22391.0
2018-02-14 14:30:00,66.11,66.59,66.11,66.52,26363.0,55.556,55.9593,55.556,55.9005,26363.0
2018-02-14 15:00:00,66.53,66.88,66.52,66.71,43084.0,55.9089,56.203,55.9005,56.0602,43084.0
2018-02-14 15:30:00,66.66,67.08,66.61,66.97,114370.0,56.0182,56.3711,55.9762,56.2787,114370.0
2018-02-15 09:30:00,67.4,68.86,66.94,67.25,133012.0,56.64,57.867,56.2535,56.514,133012.0
2018-02-15 10:00:00,67.25,67.32,66.74,67.05,82377.0,56.514,56.5728,56.0854,56.3459,82377.0
2018-02-15 10:30:00,67.04,67.13,66.84,66.84,13824.0,56.3375,56.4131,56.1694,56.1694,13824.0
2018-02-15 11:00:00,66.65,67.03,66.64,66.93,14964.0,56.0098,56.3291,56.0014,56.2451,14964.0
2018-02-15 11:30:00,66.94,66.99,66.69,66.74,21890.0,56.2535,56.2955,56.0434,56.0854,21890.0
2018-02-15 12:00:00,66.8,66.82,66.64,66.73,8610.0,56.1358,56.1526,56.0014,56.077,8610.0
2018-02-15 12:30:00,66.79,66.92,66.55,66.55,11267.0,56.1274,56.2367,55.9257,55.9257,11267.0
2018-02-15 13:00:00,66.58,66.75,66.44,66.45,19664.0,55.9509,56.0938,55.8333,55.8417,19664.0
2018-02-15 13:30:00,66.47,66.61,66.41,66.5,78917.0,55.8585,55.9762,55.8081,55.8837,78917.0
2018-02-15 14:00:00,66.51,66.67,66.49,66.65,29387.0,55.8921,56.0266,55.8753,56.0098,29387.0
2018-02-15 14:30:00,66.66,66.71,66.54,66.63,25265.0,56.0182,56.0602,55.9173,55.993,25265.0
2018-02-15 15:00:00,66.64,66.72,66.49,66.62,50621.0,56.0014,56.0686,55.8753,55.9846,50621.0
2018-02-15 15:30:00,66.61,66.87,66.47,66.84,100204.0,55.9762,56.1946,55.8585,56.1694,100204.0
2018-02-16 09:30:00,66.51,67.12,66.5,67.0,24296.0,55.8921,56.4047,55.8837,56.3039,24296.0
2018-02-16 10:00:00,67.0,67.11,66.89,67.05,35316.0,56.3039,56.3963,56.2115,56.3459,35316.0
2018-02-16 10:30:00,67.12,67.12,66.74,66.74,47079.0,56.4047,56.4047,56.0854,56.0854,47079.0
2018-02-16 11:00:00,66.78,67.15,66.78,67.0,35675.0,56.119,56.4299,56.119,56.3039,35675.0
2018-02-16 11:30:00,66.95,67.19,66.9,67.13,13790.0,56.2619,56.4636,56.2199,56.4131,13790.0
2018-02-16 12:00:00,67.1,67.31,67.09,67.31,20300.0,56.3879,56.5644,56.3795,56.5644,20300.0
2018-02-16 12:30:00,67.32,67.5,67.07,67.1,22004.0,56.5728,56.7241,56.3627,56.3879,22004.0
2018-02-16 13:00:00,67.19,67.22,66.87,66.9,19453.0,56.4636,56.4888,56.1946,56.2199,19453.0
2018-02-16 13:30:00,66.87,67.15,66.78,67.0,20314.0,56.1946,56.4299,56.119,56.3039,20314.0
2018-02-16 14:00:00,67.04,67.09,66.8,67.05,21589.0,56.3375,56.3795,56.1358,56.3459,21589.0
2018-02-16 14:30:00,67.0,67.12,66.89,67.12,51570.0,56.3039,56.4047,56.2115,56.4047,51570.0
2018-02-16 15:00:00,67.12,67.15,66.87,66.93,45672.0,56.4047,56.4299,56.1946,56.2451,45672.0
2018-02-16 15:30:00,66.91,67.09,66.85,66.85,103080.0,56.2283,56.3795,56.1778,56.1778,103080.0
2018-02-20 09:30:00,66.63,67.2,65.66,66.93,26078.0,55.993,56.472,55.1778,56.2451,26078.0
2018-02-20 10:00:00,66.9,67.01,66.78,66.87,43853.0,56.2199,56.3123,56.119,56.1946,43853.0
2018-02-20 10:30:00,66.88,66.88,66.49,66.63,46115.0,56.203,56.203,55.8753,55.993,46115.0
2018-02-20 11:00:00,66.64,66.97,66.55,66.97,38296.0,56.0014,56.2787,55.9257,56.2787,38296.0
2018-02-20 11:30:00,67.0,67.2,66.88,67.2,16468.0,56.3039,56.472,56.203,56.472,16468.0
2018-02-20 12:00:00,67.23,67.29,67.02,67.02,10324.0,56.4972,56.5476,56.3207,56.3207,10324.0
2018-02-20 12:30:00,67.08,67.09,66.73,66.73,10343.0,56.3711,56.3795,56.077,56.077,10343.0
2018-02-20 13:00:00,66.76,66.77,66.49,66.56,54188.0,56.1022,56.1106,55.8753,55.9341,54188.0
2018-02-20 13:30:00,66.59,66.67,66.47,66.53,56885.0,55.9593,56.0266,55.8585,55.9089,56885.0
2018-02-20 14:00:00,66.53,66.55,66.2,66.35,26470.0,55.9089,55.9257,55.6316,55.7577,26470.0
2018-02-20 14:30:00,66.29,66.4,66.23,66.29,22546.0,55.7072,55.7997,55.6568,55.7072,22546.0
2018-02-20 15:00:00,66.28,66.42,66.06,66.26,39340.0,55.6988,55.8165,55.514,55.682,39340.0
2018-02-20 15:30:00,66.27,66.44,66.22,66.38,72718.0,55.6904,55.8333,55.6484,55.7829,72718.0
2018-02-21 09:30:00,66.39,67.07,66.04,66.98,13622.0,55.7913,56.3627,55.4971,56.2871,13622.0
2018-02-21 10:00:00,66.99,67.3,66.89,67.1,31674.0,56.2955,56.556,56.2115,56.3879,31674.0
2018-02-21 10:30:00,67.17,67.78,67.17,67.69,32288.0,56.4468,56.9594,56.4468,56.8837,32288.0
2018-02-21 11:00:00,67.78,67.9,67.54,67.64,27473.0,56.9594,57.0602,56.7577,56.8417,27473.0
2018-02-21 11:30:00,67.62,67.66,67.49,67.59,7318.0,56.8249,56.8585,56.7157,56.7997,7318.0
2018-02-21 12:00:00,67.62,67.67,67.36,67.46,12452.0,56.8249,56.8669,56.6064,56.6905,12452.0
2018-02-21 12:30:00,67.45,67.85,67.43,67.77,16044.0,56.6821,57.0182,56.6652,56.951,16044.0
2018-02-21 13:00:00,67.79,67.82,67.68,67.71,6978.0,56.9678,56.993,56.8753,56.9005,6978.0
2018-02-21 13:30:00,67.75,67.83,67.67,67.7,6736.0,56.9342,57.0014,56.8669,56.8921,6736.0
2018-02-21 14:00:00,67.74,67.97,67.65,67.88,24745.0,56.9258,57.119,56.8501,57.0434,24745.0
2018-02-21 14:30:00,67.89,68.07,67.8,67.85,15168.0,57.0518,57.2031,56.9762,57.0182,15168.0
2018-02-21 15:00:00,67.69,67.75,67.4,67.64,24778.0,56.8837,56.9342,56.64,56.8417,24778.0
2018-02-21 15:30:00,67.63,67.75,67.39,67.4,146544.0,56.8333,56.9342,56.6316,56.64,146544.0
2018-02-22 09:30:00,67.87,67.87,67.0,67.23,34752.0,57.035,57.035,56.3039,56.4972,34752.0
2018-02-22 10:00:00,67.23,67.23,66.9,67.09,52262.0,56.4972,56.4972,56.2199,56.3795,52262.0
2018-02-22 10:30:00,67.1,67.1,66.69,66.77,24845.0,56.3879,56.3879,56.0434,56.1106,24845.0
2018-02-22 11:00:00,66.77,67.22,66.77,67.04,19873.0,56.1106,56.4888,56.1106,56.3375,19873.0
2018-02-22 11:30:00,67.05,67.1,66.89,66.97,31108.0,56.3459,56.3879,56.2115,56.2787,31108.0
2018-02-22 12:00:00,66.99,67.11,66.89,66.93,27357.0,56.2955,56.3963,56.2115,56.2451,27357.0
2018-02-22 12:30:00,66.93,66.94,66.62,66.67,23917.0,56.2451,56.2535,55.9846,56.0266,23917.0
2018-02-22 13:00:00,66.68,66.71,66.37,66.42,30596.0,56.035,56.0602,55.7745,55.8165,30596.0
2018-02-22 13:30:00,66.46,66.48,66.2,66.29,24074.0,55.8501,55.8669,55.6316,55.7072,24074.0
2018-02-22 14:00:00,66.27,66.37,66.16,66.24,38188.0,55.6904,55.7745,55.598,55.6652,38188.0
2018-02-22 14:30:00,66.22,66.32,65.51,65.58,58896.0,55.6484,55.7324,55.0518,55.1106,58896.0
2018-02-22 15:00:00,65.52,65.84,65.36,65.77,67467.0,55.0602,55.3291,54.9257,55.2703,67467.0
2018-02-22 15:30:00,65.76,65.81,65.19,65.48,175173.0,55.2618,55.3039,54.7828,55.0265,175173.0
2018-02-23 09:30:00,65.85,65.93,65.58,65.77,9529.0,55.3375,55.4047,55.1106,55.2703,9529.0
2018-02-23 10:00:00,65.84,66.08,65.84,65.89,43524.0,55.3291,55.5308,55.3291,55.3711,43524.0
2018-02-23 10:30:00,65.86,66.06,65.76,65.92,13400.0,55.3459,55.514,55.2618,55.3963,13400.0
2018-02-23 11:00:00,65.92,66.04,65.83,65.95,21840.0,55.3963,55.4971,55.3207,55.4215,21840.0
2018-02-23 11:30:00,65.94,65.98,65.77,65.88,24100.0,55.4131,55.4467,55.2703,55.3627,24100.0
2018-02-23 12:00:00,65.89,66.12,65.81,65.81,30625.0,55.3711,55.5644,55.3039,55.3039,30625.0
2018-02-23 12:30:00,65.84,65.92,65.73,65.81,30684.0,55.3291,55.3963,55.2366,55.3039,30684.0
2018-02-23 13:00:00,65.78,65.79,65.64,65.64,8471.0,55.2787,55.2871,55.161,55.161,8471.0
2018-02-23 13:30:00,65.68,65.79,65.68,65.76,23143.0,55.1946,55.2871,55.1946,55.2618,23143.0
2018-02-23 14:00:00,65.77,65.77,65.57,65.7,20702.0,55.2703,55.2703,55.1022,55.2114,20702.0
2018-02-23 14:30:00,65.73,66.04,65.67,66.0,31686.0,55.2366,55.4971,55.1862,55.4635,31686.0
2018-02-23 15:00:00,66.05,66.24,65.94,66.23,86992.0,55.5056,55.6652,55.4131,55.6568,86992.0
2018-02-23 15:30:00,66.29,66.41,66.11,66.23,359038.0,55.7072,55.8081,55.556,55.6568,359038.0
2018-02-26 09:30:00,66.73,66.73,66.14,66.15,10630.0,56.077,56.077,55.5812,55.5896,10630.0
2018-02-26 10:00:00,66.12,66.17,65.84,65.87,30628.0,55.5644,55.6064,55.3291,55.3543,30628.0
2018-02-26 10:30:00,65.87,66.1,65.86,66.03,24488.0,55.3543,55.5476,55.3459,55.4887,24488.0
2018-02-26 11:00:00,66.03,66.17,65.95,66.02,22298.0,55.4887,55.6064,55.4215,55.4803,22298.0
2018-02-26 11:30:00,66.04,66.14,65.89,66.04,28444.0,55.4971,55.5812,55.3711,55.4971,28444.0
2018-02-26 12:00:00,66.09,66.47,66.08,66.4,12989.0,55.5392,55.8585,55.5308,55.7997,12989.0
2018-02-26 12:30:00,66.42,66.78,66.41,66.72,8118.0,55.8165,56.119,55.8081,56.0686,8118.0
2018-02-26 13:00:00,66.73,66.78,66.64,66.75,8926.0,56.077,56.119,56.0014,56.0938,8926.0
2018-02-26 13:30:00,66.77,66.86,66.75,66.84,12697.0,56.1106,56.1862,56.0938,56.1694,12697.0
2018-02-26 14:00:00,66.83,66.91,66.79,66.82,13707.0,56.161,56.2283,56.1274,56.1526,13707.0
2018-02-26 14:30:00,66.81,66.91,66.78,66.86,27716.0,56.1442,56.2283,56.119,56.1862,27716.0
2018-02-26 15:00:00,66.85,67.03,66.79,66.97,27067.0,56.1778,56.3291,56.1274,56.2787,27067.0
2018-02-26 15:30:00,66.95,67.13,66.83,67.09,98474.0,56.2619,56.4131,56.161,56.3795,98474.0
2018-02-27 09:30:00,67.4,67.64,66.76,67.45,20272.0,56.64,56.8417,56.1022,56.6821,20272.0
2018-02-27 10:00:00,67.45,67.91,67.36,67.84,35858.0,56.6821,57.0686,56.6064,57.0098,35858.0
2018-02-27 10:30:00,67.85,67.85,67.29,67.48,33283.0,57.0182,57.0182,56.5476,56.7073,33283.0
2018-02-27 11:00:00,67.46,67.67,67.25,67.28,32501.0,56.6905,56.8669,56.514,56.5392,32501.0
2018-02-27 11:30:00,67.26,67.35,66.94,66.98,37014.0,56.5224,56.598,56.2535,56.2871,37014.0
2018-02-27 12:00:00,66.94,67.26,66.89,67.06,23734.0,56.2535,56.5224,56.2115,56.3543,23734.0
2018-02-27 12:30:00,67.03,67.29,67.01,67.28,13511.0,56.3291,56.5476,56.3123,56.5392,13511.0
2018-02-27 13:00:00,67.26,67.26,67.13,67.18,9501.0,56.5224,56.5224,56.4131,56.4552,9501.0
2018-02-27 13:30:00,67.15,67.17,67.0,67.05,26309.0,56.4299,56.4468,56.3039,56.3459,26309.0
2018-02-27 14:00:00,67.06,67.12,66.72,66.8,47655.0,56.3543,56.4047,56.0686,56.1358,47655.0
2018-02-27 14:30:00,66.8,66.96,66.68,66.79,26016.0,56.1358,56.2703,56.035,56.1274,26016.0
2018-02-27 15:00:00,66.78,66.84,66.62,66.79,43320.0,56.119,56.1694,55.9846,56.1274,43320.0
2018-02-27 15:30:00,66.8,66.82,66.34,66.35,117610.0,56.1358,56.1526,55.7493,55.7577,117610.0
2018-02-28 09:30:00,66.49,67.47,66.35,67.05,32303.0,55.8753,56.6989,55.7577,56.3459,32303.0
2018-02-28 10:00:00,67.08,67.6,66.93,67.56,66637.0,56.3711,56.8081,56.2451,56.7745,66637.0
2018-02-28 10:30:00,67.56,67.57,67.01,67.14,71439.0,56.7745,56.7829,56.3123,56.4215,71439.0
2018-02-28 11:00:00,67.14,67.22,66.78,67.11,54304.0,56.4215,56.4888,56.119,56.3963,54304.0
2018-02-28 11:30:00,67.1,67.32,66.93,67.26,57099.0,56.3879,56.5728,56.2451,56.5224,57099.0
2018-02-28 12:00:00,67.25,67.43,67.2,67.2,17550.0,56.514,56.6652,56.472,56.472,17550.0
2018-02-28 12:30:00,67.22,67.44,67.1,67.37,13400.0,56.4888,56.6736,56.3879,56.6148,13400.0
2018-02-28 13:00:00,67.31,67.35,67.09,67.13,33777.0,56.5644,56.598,56.3795,56.4131,33777.0
2018-02-28 13:30:00,67.12,67.12,66.82,66.95,22760.0,56.4047,56.4047,56.1526,56.2619,22760.0
2018-02-28 14:00:00,67.01,67.07,66.91,67.06,42196.0,56.3123,56.3627,56.2283,56.3543,42196.0
2018-02-28 14:30:00,67.04,67.04,66.41,66.41,49861.0,56.3375,56.3375,55.8081,55.8081,49861.0
2018-02-28 15:00:00,66.4,66.47,66.04,66.21,84195.0,55.7997,55.8585,55.4971,55.64,84195.0
2018-02-28 15:30:00,66.21,66.34,65.53,65.56,264165.0,55.64,55.7493,55.0686,55.0938,264165.0
2018-03-01 09:30:00,65.51,65.9,65.47,65.79,46499.0,55.0518,55.3795,55.0181,55.2871,46499.0
2018-03-01 10:00:00,65.73,66.29,65.66,66.28,37132.0,55.2366,55.7072,55.1778,55.6988,37132.0
2018-03-01 10:30:00,66.33,66.55,66.23,66.28,36971.0,55.7409,55.9257,55.6568,55.6988,36971.0
2018-03-01 11:00:00,66.3,66.48,66.14,66.17,49031.0,55.7156,55.8669,55.5812,55.6064,49031.0
2018-03-01 11:30:00,66.22,66.61,66.08,66.37,78313.0,55.6484,55.9762,55.5308,55.7745,78313.0
2018-03-01 12:00:00,66.37,66.45,66.07,66.1,21350.0,55.7745,55.8417,55.5224,55.5476,21350.0
2018-03-01 12:30:00,66.12,66.37,65.96,66.3,23439.0,55.5644,55.7745,55.4299,55.7156,23439.0
2018-03-01 13:00:00,66.27,66.38,65.84,66.3,26508.0,55.6904,55.7829,55.3291,55.7156,26508.0
2018-03-01 13:30:00,66.28,66.4,66.07,66.1,34355.0,55.6988,55.7997,55.5224,55.5476,34355.0
2018-03-01 14:00:00,66.13,66.33,65.8,66.23,104314.0,55.5728,55.7409,55.2955,55.6568,104314.0
2018-03-01 14:30:00,66.25,66.31,66.04,66.23,58097.0,55.6736,55.724,55.4971,55.6568,58097.0
2018-03-01 15:00:00,66.23,66.82,66.13,66.71,70287.0,55.6568,56.1526,55.5728,56.0602,70287.0
2018-03-01 15:30:00,66.7,66.81,66.39,66.64,186900.0,56.0518,56.1442,55.7913,56.0014,186900.0
2018-03-02 09:30:00,66.02,66.58,65.42,65.55,104508.0,55.4803,55.9509,54.9761,55.0854,104508.0
2018-03-02 10:00:00,65.48,65.55,65.22,65.45,31312.0,55.0265,55.0854,54.8081,55.0013,31312.0
2018-03-02 10:30:00,65.41,66.05,65.39,65.96,34279.0,54.9677,55.5056,54.9509,55.4299,34279.0
2018-03-02 11:00:00,65.94,66.24,65.79,66.19,65070.0,55.4131,55.6652,55.2871,55.6232,65070.0
2018-03-02 11:30:00,66.17,66.7,66.1,66.64,49589.0,55.6064,56.0518,55.5476,56.0014,49589.0
2018-03-02 12:00:00,66.73,66.75,66.32,66.66,41753.0,56.077,56.0938,55.7324,56.0182,41753.0
2018-03-02 12:30:00,66.67,67.06,66.57,67.02,49262.0,56.0266,56.3543,55.9425,56.3207,49262.0
2018-03-02 13:00:00,67.0,67.05,66.62,66.62,32999.0,56.3039,56.3459,55.9846,55.9846,32999.0
2018-03-02 13:30:00,66.6,66.83,66.49,66.67,21287.0,55.9677,56.161,55.8753,56.0266,21287.0
2018-03-02 14:00:00,66.71,67.05,66.62,66.99,48479.0,56.0602,56.3459,55.9846,56.2955,48479.0
2018-03-02 14:30:00,66.96,66.96,66.76,66.79,34790.0,56.2703,56.2703,56.1022,56.1274,34790.0
2018-03-02 15:00:00,66.78,67.02,66.64,67.01,47781.0,56.119,56.3207,56.0014,56.3123,47781.0
2018-03-02 15:30:00,67.02,67.74,66.99,67.49,194739.0,56.3207,56.9258,56.2955,56.7157,194739.0
2018-03-05 09:30:00,66.74,67.05,66.27,66.44,27039.0,56.0854,56.3459,55.6904,55.8333,27039.0
2018-03-05 10:00:00,66.32,66.65,66.19,66.65,17409.0,55.7324,56.0098,55.6232,56.0098,17409.0
2018-03-05 10:30:00,66.55,67.01,66.55,66.99,18601.0,55.9257,56.3123,55.9257,56.2955,18601.0
2018-03-05 11:00:00,67.14,67.49,67.1,67.41,12717.0,56.4215,56.7157,56.3879,56.6484,12717.0
2018-03-05 11:30:00,67.38,67.7,67.34,67.57,24666.0,56.6232,56.8921,56.5896,56.7829,24666.0
2018-03-05 12:00:00,67.57,67.78,67.4,67.62,10900.0,56.7829,56.9594,56.64,56.8249,10900.0
2018-03-05 12:30:00,67.63,67.76,67.52,67.71,20316.0,56.8333,56.9426,56.7409,56.9005,20316.0
2018-03-05 13:00:00,67.77,68.12,67.75,68.05,15874.0,56.951,57.2451,56.9342,57.1863,15874.0
2018-03-05 13:30:00,68.0,68.2,67.88,68.16,21016.0,57.1442,57.3123,57.0434,57.2787,21016.0
2018-03-05 14:00:00,68.18,68.25,67.75,67.99,27375.0,57.2955,57.3543,56.9342,57.1358,27375.0
2018-03-05 14:30:00,68.0,68.23,67.86,68.17,24278.0,57.1442,57.3375,57.0266,57.2871,24278.0
2018-03-05 15:00:00,68.2,68.45,68.14,68.18,41922.0,57.3123,57.5224,57.2619,57.2955,41922.0
2018-03-05 15:30:00,68.21,68.51,68.03,68.11,103011.0,57.3207,57.5728,57.1695,57.2367,103011.0
2018-03-06 09:30:00,67.99,68.16,67.35,67.79,67080.0,57.1358,57.2787,56.598,56.9678,67080.0
2018-03-06 10:00:00,67.8,68.23,67.7,68.09,43560.0,56.9762,57.3375,56.8921,57.2199,43560.0
2018-03-06 10:30:00,68.13,68.25,67.74,67.84,47966.0,57.2535,57.3543,56.9258,57.0098,47966.0
2018-03-06 11:00:00,67.83,68.05,67.75,67.93,54117.0,57.0014,57.1863,56.9342,57.0854,54117.0
2018-03-06 11:30:00,67.95,68.27,67.94,68.26,38069.0,57.1022,57.3711,57.0938,57.3627,38069.0
2018-03-06 12:00:00,68.24,68.63,68.19,68.48,30529.0,57.3459,57.6737,57.3039,57.5476,30529.0
2018-03-06 12:30:00,68.45,69.12,68.45,69.06,33640.0,57.5224,58.0854,57.5224,58.035,33640.0
2018-03-06 13:00:00,69.16,69.23,69.05,69.07,23975.0,58.1191,58.1779,58.0266,58.0434,23975.0
2018-03-06 13:30:00,69.07,69.12,68.71,68.77,16128.0,58.0434,58.0854,57.7409,57.7913,16128.0
2018-03-06 14:00:00,68.78,68.95,68.73,68.92,20798.0,57.7997,57.9426,57.7577,57.9174,20798.0
2018-03-06 14:30:00,68.92,69.15,68.89,69.08,33045.0,57.9174,58.1107,57.8922,58.0518,33045.0
2018-03-06 15:00:00,69.05,69.16,68.85,68.99,63952.0,58.0266,58.1191,57.8586,57.9762,63952.0
2018-03-06 15:30:00,69.01,69.13,68.87,69.12,130488.0,57.993,58.0939,57.8754,58.0854,130488.0
2018-03-07 09:30:00,68.37,68.95,68.02,68.72,75569.0,57.4552,57.9426,57.1611,57.7493,75569.0
2018-03-07 10:00:00,68.77,69.17,68.77,68.91,54542.0,57.7913,58.1275,57.7913,57.909,54542.0
2018-03-07 10:30:00,68.96,69.02,68.78,68.87,60168.0,57.951,58.0014,57.7997,57.8754,60168.0
2018-03-07 11:00:00,68.87,68.88,68.42,68.48,67758.0,57.8754,57.8838,57.4972,57.5476,67758.0
2018-03-07 11:30:00,68.45,68.71,68.12,68.16,58329.0,57.5224,57.7409,57.2451,57.2787,58329.0
2018-03-07 12:00:00,68.13,68.27,68.07,68.22,76845.0,57.2535,57.3711,57.2031,57.3291,76845.0
2018-03-07 12:30:00,68.16,68.22,67.94,67.98,64661.0,57.2787,57.3291,57.0938,57.1274,64661.0
2018-03-07 13:00:00,68.0,68.0,67.6,67.94,25646.0,57.1442,57.1442,56.8081,57.0938,25646.0
2018-03-07 13:30:00,67.97,68.06,67.85,68.03,29171.0,57.119,57.1947,57.0182,57.1695,29171.0
2018-03-07 14:00:00,68.03,68.24,67.97,68.15,30566.0,57.1695,57.3459,57.119,57.2703,30566.0
2018-03-07 14:30:00,68.14,68.31,68.11,68.13,41128.0,57.2619,57.4048,57.2367,57.2535,41128.0
2018-03-07 15:00:00,68.14,68.42,68.13,68.39,46926.0,57.2619,57.4972,57.2535,57.472,46926.0
2018-03-07 15:30:00,68.4,68.59,68.29,68.42,136310.0,57.4804,57.6401,57.388,57.4972,136310.0
2018-03-08 09:30:00,68.55,68.8,68.06,68.09,19804.0,57.6064,57.8165,57.1947,57.2199,19804.0
2018-03-08 10:00:00,68.12,68.25,67.63,67.63,14209.0,57.2451,57.3543,56.8333,56.8333,14209.0
2018-03-08 10:30:00,67.6,67.68,67.32,67.46,24206.0,56.8081,56.8753,56.5728,56.6905,24206.0
2018-03-08 11:00:00,67.47,67.71,67.41,67.45,15247.0,56.6989,56.9005,56.6484,56.6821,15247.0
2018-03-08 11:30:00,67.49,67.5,67.14,67.5,52109.0,56.7157,56.7241,56.4215,56.7241,52109.0
2018-03-08 12:00:00,67.48,67.7,67.38,67.69,66708.0,56.7073,56.8921,56.6232,56.8837,66708.0
2018-03-08 12:30:00,67.69,67.72,67.37,67.43,15600.0,56.8837,56.9089,56.6148,56.6652,15600.0
2018-03-08 13:00:00,67.45,67.64,67.36,67.43,13635.0,56.6821,56.8417,56.6064,56.6652,13635.0
2018-03-08 13:30:00,67.4,67.5,67.31,67.48,16542.0,56.64,56.7241,56.5644,56.7073,16542.0
2018-03-08 14:00:00,67.47,67.6,67.43,67.57,21344.0,56.6989,56.8081,56.6652,56.7829,21344.0
2018-03-08 14:30:00,67.58,67.85,67.54,67.85,30383.0,56.7913,57.0182,56.7577,57.0182,30383.0
2018-03-08 15:00:00,67.82,68.08,67.75,67.87,72972.0,56.993,57.2115,56.9342,57.035,72972.0
2018-03-08 15:30:00,67.87,67.87,67.4,67.57,288066.0,57.035,57.035,56.64,56.7829,288066.0
2018-03-09 09:30:00,68.61,68.61,67.75,67.75,77291.0,57.6569,57.6569,56.9342,56.9342,77291.0
2018-03-09 10:00:00,67.78,68.19,67.64,67.97,145613.0,56.9594,57.3039,56.8417,57.119,145613.0
2018-03-09 10:30:00,67.98,68.66,67.85,68.18,103974.0,57.1274,57.6989,57.0182,57.2955,103974.0
2018-03-09 11:00:00,68.21,68.71,68.21,68.47,90130.0,57.3207,57.7409,57.3207,57.5392,90130.0
2018-03-09 11:30:00,68.47,68.52,68.33,68.33,27665.0,57.5392,57.5812,57.4216,57.4216,27665.0
2018-03-09 12:00:00,68.34,68.43,68.03,68.17,80866.0,57.43,57.5056,57.1695,57.2871,80866.0
2018-03-09 12:30:00,68.14,68.44,68.12,68.34,27338.0,57.2619,57.514,57.2451,57.43,27338.0
2018-03-09 13:00:00,68.34,68.45,68.22,68.28,51631.0,57.43,57.5224,57.3291,57.3795,51631.0
2018-03-09 13:30:00,68.29,68.31,68.0,68.19,44959.0,57.388,57.4048,57.1442,57.3039,44959.0
2018-03-09 14:00:00,68.2,68.34,67.99,68.13,54832.0,57.3123,57.43,57.1358,57.2535,54832.0
2018-03-09 14:30:00,68.15,68.21,68.05,68.06,126127.0,57.2703,57.3207,57.1863,57.1947,126127.0
2018-03-09 15:00:00,68.06,68.2,67.97,68.07,284048.0,57.1947,57.3123,57.119,57.2031,284048.0
2018-03-09 15:30:00,68.06,68.16,67.94,68.13,590765.0,57.1947,57.2787,57.0938,57.2535,590765.0
2018-03-12 09:30:00,68.21,68.33,67.59,67.93,92763.0,57.3207,57.4216,56.7997,57.0854,92763.0
2018-03-12 10:00:00,67.97,68.17,67.81,68.12,47816.0,57.119,57.2871,56.9846,57.2451,47816.0
2018-03-12 10:30:00,68.02,68.09,67.52,67.62,33892.0,57.1611,57.2199,56.7409,56.8249,33892.0
2018-03-12 11:00:00,67.6,67.71,67.33,67.33,29614.0,56.8081,56.9005,56.5812,56.5812,29614.0
2018-03-12 11:30:00,67.33,67.56,67.32,67.49,35396.0,56.5812,56.7745,56.5728,56.7157,35396.0
2018-03-12 12:00:00,67.49,67.75,67.49,67.68,26641.0,56.7157,56.9342,56.7157,56.8753,26641.0
2018-03-12 12:30:00,67.66,67.73,67.52,67.52,27724.0,56.8585,56.9174,56.7409,56.7409,27724.0
2018-03-12 13:00:00,67.52,67.66,67.46,67.57,43976.0,56.7409,56.8585,56.6905,56.7829,43976.0
2018-03-12 13:30:00,67.59,67.83,67.59,67.7,55428.0,56.7997,57.0014,56.7997,56.8921,55428.0
2018-03-12 14:00:00,67.7,67.77,67.46,67.56,43510.0,56.8921,56.951,56.6905,56.7745,43510.0
2018-03-12 14:30:00,67.54,67.61,67.38,67.38,56245.0,56.7577,56.8165,56.6232,56.6232,56245.0
2018-03-12 15:00:00,67.38,67.48,67.23,67.45,85550.0,56.6232,56.7073,56.4972,56.6821,85550.0
2018-03-12 15:30:00,67.44,67.73,67.34,67.41,314841.0,56.6736,56.9174,56.5896,56.6484,314841.0
2018-03-13 09:30:00,67.48,67.94,67.27,67.65,41431.0,56.7073,57.0938,56.5308,56.8501,41431.0
2018-03-13 10:00:00,67.68,68.1,67.61,68.04,63163.0,56.8753,57.2283,56.8165,57.1779,63163.0
2018-03-13 10:30:00,68.0,68.11,67.86,67.96,144652.0,57.1442,57.2367,57.0266,57.1106,144652.0
2018-03-13 11:00:00,67.94,67.97,67.16,67.3,159212.0,57.0938,57.119,56.4383,56.556,159212.0
2018-03-13 11:30:00,67.27,67.31,66.7,66.75,77908.0,56.5308,56.5644,56.0518,56.0938,77908.0
2018-03-13 12:00:00,66.75,66.94,66.7,66.83,51049.0,56.0938,56.2535,56.0518,56.161,51049.0
2018-03-13 12:30:00,66.87,67.32,66.87,67.22,49375.0,56.1946,56.5728,56.1946,56.4888,49375.0
2018-03-13 13:00:00,67.23,67.54,67.16,67.41,17900.0,56.4972,56.7577,56.4383,56.6484,17900.0
2018-03-13 13:30:00,67.41,67.43,67.01,67.06,41258.0,56.6484,56.6652,56.3123,56.3543,41258.0
2018-03-13 14:00:00,67.07,67.18,66.98,66.98,57790.0,56.3627,56.4552,56.2871,56.2871,57790.0
2018-03-13 14:30:00,66.96,67.12,66.7,66.86,107204.0,56.2703,56.4047,56.0518,56.1862,107204.0
2018-03-13 15:00:00,66.91,67.02,66.7,66.78,123046.0,56.2283,56.3207,56.0518,56.119,123046.0
2018-03-13 15:30:00,66.79,66.86,66.67,66.7,333144.0,56.1274,56.1862,56.0266,56.0518,333144.0
2018-03-14 09:30:00,67.18,67.18,66.29,66.7,27843.0,56.4552,56.4552,55.7072,56.0518,27843.0
2018-03-14 10:00:00,66.73,66.75,66.38,66.56,41662.0,56.077,56.0938,55.7829,55.9341,41662.0
2018-03-14 10:30:00,66.53,66.63,66.49,66.55,30232.0,55.9089,55.993,55.8753,55.9257,30232.0
2018-03-14 11:00:00,66.57,66.59,66.08,66.14,23958.0,55.9425,55.9593,55.5308,55.5812,23958.0
2018-03-14 11:30:00,66.13,66.23,65.65,65.88,55524.0,55.5728,55.6568,55.1694,55.3627,55524.0
2018-03-14 12:00:00,65.9,65.97,65.7,65.73,48274.0,55.3795,55.4383,55.2114,55.2366,48274.0
2018-03-14 12:30:00,65.72,66.09,65.72,65.95,29705.0,55.2282,55.5392,55.2282,55.4215,29705.0
2018-03-14 13:00:00,65.94,65.94,65.77,65.82,15723.0,55.4131,55.4131,55.2703,55.3123,15723.0
2018-03-14 13:30:00,65.86,66.25,65.86,66.17,33222.0,55.3459,55.6736,55.3459,55.6064,33222.0
2018-03-14 14:00:00,66.18,66.19,65.79,65.8,25194.0,55.6148,55.6232,55.2871,55.2955,25194.0
2018-03-14 14:30:00,65.81,65.83,65.22,65.4,84535.0,55.3039,55.3207,54.8081,54.9593,84535.0
2018-03-14 15:00:00,65.41,65.41,65.02,65.18,79679.0,54.9677,54.9677,54.64,54.7744,79679.0
2018-03-14 15:30:00,65.17,65.33,64.91,65.31,214411.0,54.766,54.9005,54.5475,54.8837,214411.0
2018-03-15 09:30:00,65.23,65.54,64.43,64.61,188062.0,54.8165,55.077,54.1442,54.2954,188062.0
2018-03-15 10:00:00,64.64,65.35,64.58,64.88,153842.0,54.3207,54.9173,54.2702,54.5223,153842.0
2018-03-15 10:30:00,64.89,64.95,64.54,64.69,179221.0,54.5307,54.5812,54.2366,54.3627,179221.0
2018-03-15 11:00:00,64.67,65.42,64.66,65.3,95014.0,54.3459,54.9761,54.3375,54.8753,95014.0
2018-03-15 11:30:00,65.3,65.39,65.01,65.15,69384.0,54.8753,54.9509,54.6316,54.7492,69384.0
2018-03-15 12:00:00,65.16,65.39,64.96,64.96,95931.0,54.7576,54.9509,54.5896,54.5896,95931.0
2018-03-15 12:30:00,64.95,65.21,64.87,64.92,234759.0,54.5812,54.7997,54.5139,54.556,234759.0
2018-03-15 13:00:00,64.93,65.48,64.91,65.47,159275.0,54.5644,55.0265,54.5475,55.0181,159275.0
2018-03-15 13:30:00,65.44,65.63,65.25,65.33,30994.0,54.9929,55.1526,54.8333,54.9005,30994.0
2018-03-15 14:00:00,65.33,65.49,65.01,65.05,62501.0,54.9005,55.035,54.6316,54.6652,62501.0
2018-03-15 14:30:00,65.04,65.32,65.01,65.32,38127.0,54.6568,54.8921,54.6316,54.8921,38127.0
2018-03-15 15:00:00,65.3,65.3,65.04,65.13,69913.0,54.8753,54.8753,54.6568,54.7324,69913.0
2018-03-15 15:30:00,65.12,65.28,65.05,65.14,202572.0,54.724,54.8585,54.6652,54.7408,202572.0
2018-03-16 09:30:00,65.31,66.32,65.31,66.1,217474.0,54.8837,55.7324,54.8837,55.5476,217474.0
2018-03-16 10:00:00,66.13,66.43,65.87,66.31,54032.0,55.5728,55.8249,55.3543,55.724,54032.0
2018-03-16 10:30:00,66.34,66.47,66.16,66.2,50734.0,55.7493,55.8585,55.598,55.6316,50734.0
2018-03-16 11:00:00,66.17,66.31,66.06,66.23,37825.0,55.6064,55.724,55.514,55.6568,37825.0
2018-03-16 11:30:00,66.21,66.36,66.1,66.11,29448.0,55.64,55.7661,55.5476,55.556,29448.0
2018-03-16 12:00:00,66.11,66.17,66.01,66.09,20706.0,55.556,55.6064,55.4719,55.5392,20706.0
2018-03-16 12:30:00,66.1,66.19,65.97,66.0,29911.0,55.5476,55.6232,55.4383,55.4635,29911.0
2018-03-16 13:00:00,66.01,66.07,65.89,65.91,21766.0,55.4719,55.5224,55.3711,55.3879,21766.0
2018-03-16 13:30:00,65.91,65.97,65.68,65.84,25836.0,55.3879,55.4383,55.1946,55.3291,25836.0
2018-03-16 14:00:00,65.86,65.91,65.76,65.8,37616.0,55.3459,55.3879,55.2618,55.2955,37616.0
2018-03-16 14:30:00,65.83,65.99,65.81,65.94,28990.0,55.3207,55.4551,55.3039,55.4131,28990.0
2018-03-16 15:00:00,65.92,66.0,65.81,66.0,52858.0,55.3963,55.4635,55.3039,55.4635,52858.0
2018-03-16 15:30:00,66.0,66.02,65.6,65.66,285607.0,55.4635,55.4803,55.1274,55.1778,285607.0
2018-03-19 09:30:00,65.66,65.66,65.08,65.41,62068.0,55.1778,55.1778,54.6904,54.9677,62068.0
2018-03-19 10:00:00,65.41,65.47,65.2,65.38,79477.0,54.9677,55.0181,54.7913,54.9425,79477.0
2018-03-19 10:30:00,65.39,65.39,64.89,64.98,30046.0,54.9509,54.9509,54.5307,54.6064,30046.0
2018-03-19 11:00:00,64.96,65.01,64.83,64.98,26813.0,54.5896,54.6316,54.4803,54.6064,26813.0
2018-03-19 11:30:00,65.01,65.08,64.84,64.93,26444.0,54.6316,54.6904,54.4887,54.5644,26444.0
2018-03-19 12:00:00,64.96,65.06,64.86,65.06,19080.0,54.5896,54.6736,54.5055,54.6736,19080.0
2018-03-19 12:30:00,65.05,65.18,64.99,65.02,20866.0,54.6652,54.7744,54.6148,54.64,20866.0
2018-03-19 13:00:00,64.98,65.0,64.6,64.65,29249.0,54.6064,54.6232,54.287,54.3291,29249.0
2018-03-19 13:30:00,64.62,65.02,64.58,65.02,19488.0,54.3038,54.64,54.2702,54.64,19488.0
2018-03-19 14:00:00,64.99,65.2,64.97,65.18,29461.0,54.6148,54.7913,54.598,54.7744,29461.0
2018-03-19 14:30:00,65.17,65.28,64.9,65.25,24111.0,54.766,54.8585,54.5391,54.8333,24111.0
2018-03-19 15:00:00,65.25,65.34,65.05,65.09,51790.0,54.8333,54.9089,54.6652,54.6988,51790.0
2018-03-19 15:30:00,65.09,65.21,64.99,65.11,190110.0,54.6988,54.7997,54.6148,54.7156,190110.0
2018-03-20 09:30:00,65.48,65.68,65.02,65.24,78875.0,55.0265,55.1946,54.64,54.8249,78875.0
2018-03-20 10:00:00,65.26,65.34,65.09,65.14,43080.0,54.8417,54.9089,54.6988,54.7408,43080.0
2018-03-20 10:30:00,65.12,65.48,65.05,65.43,25433.0,54.724,55.0265,54.6652,54.9845,25433.0
2018-03-20 11:00:00,65.43,65.49,65.28,65.48,32090.0,54.9845,55.035,54.8585,55.0265,32090.0
2018-03-20 11:30:00,65.5,65.52,65.34,65.49,29087.0,55.0434,55.0602,54.9089,55.035,29087.0
2018-03-20 12:00:00,65.52,65.6,65.4,65.52,51175.0,55.0602,55.1274,54.9593,55.0602,51175.0
2018-03-20 12:30:00,65.5,65.55,65.11,65.11,39933.0,55.0434,55.0854,54.7156,54.7156,39933.0
2018-03-20 13:00:00,65.12,65.27,64.99,64.99,26640.0,54.724,54.8501,54.6148,54.6148,26640.0
2018-03-20 13:30:00,64.99,65.07,64.94,64.94,18921.0,54.6148,54.682,54.5728,54.5728,18921.0
2018-03-20 14:00:00,64.96,65.09,64.9,65.07,17866.0,54.5896,54.6988,54.5391,54.682,17866.0
2018-03-20 14:30:00,65.07,65.28,65.03,65.23,22087.0,54.682,54.8585,54.6484,54.8165,22087.0
2018-03-20 15:00:00,65.24,65.27,65.13,65.15,34731.0,54.8249,54.8501,54.7324,54.7492,34731.0
2018-03-20 15:30:00,65.14,65.19,64.99,65.05,191363.0,54.7408,54.7828,54.6148,54.6652,191363.0
2018-03-21 09:30:00,65.15,65.26,64.65,65.0,26473.0,54.7492,54.8417,54.3291,54.6232,26473.0
2018-03-21 10:00:00,64.98,65.07,64.63,64.68,16057.0,54.6064,54.682,54.3122,54.3543,16057.0
2018-03-21 10:30:00,64.64,64.95,64.62,64.87,25888.0,54.3207,54.5812,54.3038,54.5139,25888.0
2018-03-21 11:00:00,64.85,64.87,64.62,64.84,21296.0,54.4971,54.5139,54.3038,54.4887,21296.0
2018-03-21 11:30:00,64.79,65.19,64.76,65.17,29299.0,54.4467,54.7828,54.4215,54.766,29299.0
2018-03-21 12:00:00,65.17,65.41,65.11,65.23,95710.0,54.766,54.9677,54.7156,54.8165,95710.0
2018-03-21 12:30:00,65.23,65.27,65.15,65.21,19232.0,54.8165,54.8501,54.7492,54.7997,19232.0
2018-03-21 13:00:00,65.22,65.28,65.18,65.22,24936.0,54.8081,54.8585,54.7744,54.8081,24936.0
2018-03-21 13:30:00,65.22,65.47,65.19,65.33,37396.0,54.8081,55.0181,54.7828,54.9005,37396.0
2018-03-21 14:00:00,65.34,65.96,65.03,65.79,459424.0,54.9089,55.4299,54.6484,55.2871,459424.0
2018-03-21 14:30:00,65.81,66.14,65.6,65.65,124227.0,55.3039,55.5812,55.1274,55.1694,124227.0
2018-03-21 15:00:00,65.67,65.83,65.56,65.59,82435.0,55.1862,55.3207,55.0938,55.119,82435.0
2018-03-21 15:30:00,65.54,65.59,65.21,65.21,134601.0,55.077,55.119,54.7997,54.7997,134601.0
2018-03-22 09:30:00,64.75,65.55,64.16,64.82,116788.0,54.4131,55.0854,53.9173,54.4719,116788.0
2018-03-22 10:00:00,64.82,65.12,64.63,64.77,92425.0,54.4719,54.724,54.3122,54.4299,92425.0
2018-03-22 10:30:00,64.74,64.79,64.04,64.2,83702.0,54.4047,54.4467,53.8164,53.9509,83702.0
2018-03-22 11:00:00,64.22,64.42,64.0,64.01,86015.0,53.9677,54.1358,53.7828,53.7912,86015.0
2018-03-22 11:30:00,64.03,64.16,63.88,63.95,56399.0,53.808,53.9173,53.682,53.7408,56399.0
2018-03-22 12:00:00,63.96,64.67,63.83,64.64,44329.0,53.7492,54.3459,53.64,54.3207,44329.0
2018-03-22 12:30:00,64.65,64.74,64.54,64.64,55095.0,54.3291,54.4047,54.2366,54.3207,55095.0
2018-03-22 13:00:00,64.62,64.94,64.35,64.93,33895.0,54.3038,54.5728,54.0769,54.5644,33895.0
2018-03-22 13:30:00,64.93,65.06,64.75,64.84,55145.0,54.5644,54.6736,54.4131,54.4887,55145.0
2018-03-22 14:00:00,64.81,64.89,64.23,64.29,29508.0,54.4635,54.5307,53.9761,54.0265,29508.0
2018-03-22 14:30:00,64.27,64.33,63.99,64.07,36466.0,54.0097,54.0601,53.7744,53.8416,36466.0
2018-03-22 15:00:00,64.04,64.09,63.45,63.46,89634.0,53.8164,53.8585,53.3206,53.329,89634.0
2018-03-22 15:30:00,63.44,63.51,62.91,62.99,283239.0,53.3122,53.371,52.8668,52.9341,283239.0
2018-03-23 09:30:00,63.29,63.55,61.78,61.81,95383.0,53.1862,53.4047,51.9172,51.9424,95383.0
2018-03-23 10:00:00,61.8,62.35,61.74,61.94,76697.0,51.934,52.3962,51.8836,52.0517,76697.0
2018-03-23 10:30:00,61.98,62.4,61.92,62.2,77439.0,52.0853,52.4383,52.0349,52.2702,77439.0
2018-03-23 11:00:00,62.23,62.3,61.77,61.77,38636.0,52.2954,52.3542,51.9088,51.9088,38636.0
2018-03-23 11:30:00,61.75,61.95,61.35,61.44,41814.0,51.892,52.0601,51.5559,51.6315,41814.0
2018-03-23 12:00:00,61.44,62.16,61.44,62.12,38879.0,51.6315,52.2366,51.6315,52.203,38879.0
2018-03-23 12:30:00,62.15,62.17,61.85,61.88,26389.0,52.2282,52.245,51.9761,52.0013,26389.0
2018-03-23 13:00:00,61.86,62.39,61.79,62.38,26647.0,51.9845,52.4298,51.9256,52.4214,26647.0
2018-03-23 13:30:00,62.44,62.63,62.12,62.5,28471.0,52.4719,52.6315,52.203,52.5223,28471.0
2018-03-23 14:00:00,62.51,62.56,61.88,61.98,33976.0,52.5307,52.5727,52.0013,52.0853,33976.0
2018-03-23 14:30:00,61.95,62.0,61.23,61.32,55486.0,52.0601,52.1021,51.455,51.5307,55486.0
2018-03-23 15:00:00,61.3,61.42,61.0,61.17,87447.0,51.5139,51.6147,51.2618,51.4046,87447.0
2018-03-23 15:30:00,61.16,61.17,60.41,60.5,296060.0,51.3962,51.4046,50.7659,50.8416,296060.0
2018-03-26 09:30:00,62.01,62.06,60.83,61.5,79640.0,52.1105,52.1525,51.1189,51.6819,79640.0
2018-03-26 10:00:00,61.54,61.81,61.5,61.63,31058.0,51.7155,51.9424,51.6819,51.7912,31058.0
2018-03-26 10:30:00,61.62,61.81,61.34,61.73,33562.0,51.7828,51.9424,51.5475,51.8752,33562.0
2018-03-26 11:00:00,61.72,61.94,61.45,61.69,35034.0,51.8668,52.0517,51.6399,51.8416,35034.0
2018-03-26 11:30:00,61.67,62.1,61.66,61.95,29493.0,51.8248,52.1861,51.8164,52.0601,29493.0
2018-03-26 12:00:00,61.96,62.29,61.8,62.18,18923.0,52.0685,52.3458,51.934,52.2534,18923.0
2018-03-26 12:30:00,62.19,62.29,61.87,62.04,28533.0,52.2618,52.3458,51.9929,52.1357,28533.0
2018-03-26 13:00:00,62.04,62.3,61.92,62.16,63517.0,52.1357,52.3542,52.0349,52.2366,63517.0
2018-03-26 13:30:00,62.15,62.27,61.95,62.21,72267.0,52.2282,52.329,52.0601,52.2786,72267.0
2018-03-26 14:00:00,62.23,62.59,62.17,62.48,68514.0,52.2954,52.5979,52.245,52.5055,68514.0
2018-03-26 14:30:00,62.53,62.67,62.36,62.51,50703.0,52.5475,52.6651,52.4046,52.5307,50703.0
2018-03-26 15:00:00,62.52,62.9,62.52,62.74,76967.0,52.5391,52.8584,52.5391,52.724,76967.0
2018-03-26 15:30:00,62.76,62.89,62.59,62.82,198710.0,52.7408,52.85,52.5979,52.7912,198710.0
2018-03-27 09:30:00,62.94,62.94,62.41,62.66,80009.0,52.892,52.892,52.4467,52.6567,80009.0
2018-03-27 10:00:00,62.77,62.86,62.17,62.39,40205.0,52.7492,52.8248,52.245,52.4298,40205.0
2018-03-27 10:30:00,62.38,62.41,62.09,62.15,44555.0,52.4214,52.4467,52.1777,52.2282,44555.0
2018-03-27 11:00:00,62.13,62.13,61.82,62.05,40140.0,52.2114,52.2114,51.9508,52.1441,40140.0
2018-03-27 11:30:00,62.09,62.36,62.04,62.06,32887.0,52.1777,52.4046,52.1357,52.1525,32887.0
2018-03-27 12:00:00,62.12,62.18,61.96,62.0,41092.0,52.203,52.2534,52.0685,52.1021,41092.0
2018-03-27 12:30:00,61.98,62.09,61.78,62.08,37984.0,52.0853,52.1777,51.9172,52.1693,37984.0
2018-03-27 13:00:00,62.09,62.46,62.03,62.04,47398.0,52.1777,52.4887,52.1273,52.1357,47398.0
2018-03-27 13:30:00,62.07,62.14,61.76,61.93,76558.0,52.1609,52.2198,51.9004,52.0433,76558.0
2018-03-27 14:00:00,61.91,61.92,61.6,61.61,29757.0,52.0265,52.0349,51.766,51.7744,29757.0
2018-03-27 14:30:00,61.57,61.87,61.39,61.39,44733.0,51.7408,51.9929,51.5895,51.5895,44733.0
2018-03-27 15:00:00,61.37,61.42,60.83,60.9,71540.0,51.5727,51.6147,51.1189,51.1777,71540.0
2018-03-27 15:30:00,60.86,60.88,60.38,60.78,194577.0,51.1441,51.1609,50.7407,51.0769,194577.0
2018-03-28 09:30:00,60.81,61.23,60.32,60.98,60807.0,51.1021,51.455,50.6903,51.2449,60807.0
2018-03-28 10:00:00,61.03,61.36,60.92,61.15,65214.0,51.287,51.5643,51.1945,51.3878,65214.0
2018-03-28 10:30:00,61.2,61.37,60.69,60.95,43886.0,51.4298,51.5727,51.0012,51.2197,43886.0
2018-03-28 11:00:00,60.97,61.41,60.96,61.21,92107.0,51.2365,51.6063,51.2281,51.4382,92107.0
2018-03-28 11:30:00,61.18,61.74,61.1,61.55,35220.0,51.413,51.8836,51.3458,51.7239,35220.0
2018-03-28 12:00:00,61.56,62.09,61.56,61.65,39427.0,51.7324,52.1777,51.7324,51.808,39427.0
2018-03-28 12:30:00,61.67,61.74,61.34,61.35,37298.0,51.8248,51.8836,51.5475,51.5559,37298.0
2018-03-28 13:00:00,61.29,61.98,61.23,61.89,47782.0,51.5055,52.0853,51.455,52.0097,47782.0
2018-03-28 13:30:00,61.93,62.19,61.76,61.95,30848.0,52.0433,52.2618,51.9004,52.0601,30848.0
2018-03-28 14:00:00,61.95,62.13,61.65,61.96,33441.0,52.0601,52.2114,51.808,52.0685,33441.0
2018-03-28 14:30:00,61.9,62.33,61.81,61.84,38469.0,52.0181,52.3794,51.9424,51.9677,38469.0
2018-03-28 15:00:00,61.79,61.93,61.61,61.91,50177.0,51.9256,52.0433,51.7744,52.0265,50177.0
2018-03-28 15:30:00,61.9,62.04,61.76,61.82,164457.0,52.0181,52.1357,51.9004,51.9508,164457.0
2018-03-29 09:30:00,62.34,62.35,61.71,61.95,32263.0,52.3878,52.3962,51.8584,52.0601,32263.0
2018-03-29 10:00:00,61.93,62.23,61.8,62.16,12590.0,52.0433,52.2954,51.934,52.2366,12590.0
2018-03-29 10:30:00,62.17,62.54,62.07,62.54,13498.0,52.245,52.5559,52.1609,52.5559,13498.0
2018-03-29 11:00:00,62.5,62.67,62.3,62.4,29735.0,52.5223,52.6651,52.3542,52.4383,29735.0
2018-03-29 11:30:00,62.39,62.49,62.23,62.42,25671.0,52.4298,52.5139,52.2954,52.4551,25671.0
2018-03-29 12:00:00,62.44,62.51,62.21,62.33,10874.0,52.4719,52.5307,52.2786,52.3794,10874.0
2018-03-29 12:30:00,62.34,62.38,62.26,62.35,10618.0,52.3878,52.4214,52.3206,52.3962,10618.0
2018-03-29 13:00:00,62.36,62.45,62.24,62.38,14657.0,52.4046,52.4803,52.3038,52.4214,14657.0
2018-03-29 13:30:00,62.38,62.62,62.37,62.53,18128.0,52.4214,52.6231,52.413,52.5475,18128.0
2018-03-29 14:00:00,62.52,62.7,62.47,62.63,19829.0,52.5391,52.6904,52.4971,52.6315,19829.0
2018-03-29 14:30:00,62.66,62.94,62.62,62.77,22439.0,52.6567,52.892,52.6231,52.7492,22439.0
2018-03-29 15:00:00,62.76,63.02,62.55,62.6,59914.0,52.7408,52.9593,52.5643,52.6063,59914.0
2018-03-29 15:30:00,62.59,62.81,62.44,62.54,100559.0,52.5979,52.7828,52.4719,52.5559,100559.0
2018-04-02 09:30:00,62.68,63.01,62.38,62.53,31399.0,52.6736,52.9509,52.4214,52.5475,31399.0
2018-04-02 10:00:00,62.48,62.48,61.91,61.91,22494.0,52.5055,52.5055,52.0265,52.0265,22494.0
2018-04-02 10:30:00,61.91,61.94,61.43,61.49,13185.0,52.0265,52.0517,51.6231,51.6735,13185.0
2018-04-02 11:00:00,61.43,61.45,61.14,61.34,32962.0,51.6231,51.6399,51.3794,51.5475,32962.0
2018-04-02 11:30:00,61.38,61.38,60.74,61.07,27596.0,51.5811,51.5811,51.0433,51.3206,27596.0
2018-04-02 12:00:00,61.05,61.07,60.55,60.93,31390.0,51.3038,51.3206,50.8836,51.2029,31390.0
2018-04-02 12:30:00,60.9,61.18,60.84,60.84,29093.0,51.1777,51.413,51.1273,51.1273,29093.0
2018-04-02 13:00:00,60.83,60.9,60.33,60.33,46075.0,51.1189,51.1777,50.6987,50.6987,46075.0
2018-04-02 13:30:00,60.4,60.64,60.13,60.15,17328.0,50.7575,50.9592,50.5306,50.5474,17328.0
2018-04-02 14:00:00,60.05,60.38,59.97,60.18,22042.0,50.4634,50.7407,50.3962,50.5727,22042.0
2018-04-02 14:30:00,60.17,60.55,59.98,60.5,31248.0,50.5643,50.8836,50.4046,50.8416,31248.0
2018-04-02 15:00:00,60.46,60.53,60.22,60.26,38944.0,50.808,50.8668,50.6063,50.6399,38944.0
2018-04-02 15:30:00,60.27,60.95,60.17,60.69,99978.0,50.6483,51.2197,50.5643,51.0012,99978.0
2018-04-03 09:30:00,61.11,61.69,61.01,61.14,52702.0,51.3542,51.8416,51.2702,51.3794,52702.0
2018-04-03 10:00:00,61.22,61.34,60.95,61.31,29667.0,51.4466,51.5475,51.2197,51.5223,29667.0
2018-04-03 10:30:00,61.32,61.56,61.19,61.56,23841.0,51.5307,51.7324,51.4214,51.7324,23841.0
2018-04-03 11:00:00,61.56,61.75,61.49,61.53,28750.0,51.7324,51.892,51.6735,51.7071,28750.0
2018-04-03 11:30:00,61.5,61.57,61.22,61.41,17685.0,51.6819,51.7408,51.4466,51.6063,17685.0
2018-04-03 12:00:00,61.44,61.72,61.28,61.28,24070.0,51.6315,51.8668,51.4971,51.4971,24070.0
2018-04-03 12:30:00,61.32,61.51,61.16,61.24,19621.0,51.5307,51.6903,51.3962,51.4634,19621.0
2018-04-03 13:00:00,61.18,61.43,61.04,61.36,14194.0,51.413,51.6231,51.2954,51.5643,14194.0
2018-04-03 13:30:00,61.38,61.43,60.98,61.22,23510.0,51.5811,51.6231,51.2449,51.4466,23510.0
2018-04-03 14:00:00,61.23,61.26,60.97,61.04,34675.0,51.455,51.4802,51.2365,51.2954,34675.0
2018-04-03 14:30:00,61.03,61.45,60.81,61.43,43296.0,51.287,51.6399,51.1021,51.6231,43296.0
2018-04-03 15:00:00,61.4,62.08,61.33,62.07,76747.0,51.5979,52.1693,51.5391,52.1609,76747.0
2018-04-03 15:30:00,62.08,62.1,61.52,61.75,175786.0,52.1693,52.1861,51.6987,51.892,175786.0
2018-04-04 09:30:00,60.24,60.64,59.18,60.64,231327.0,50.6231,50.9592,49.7323,50.9592,231327.0
2018-04-04 10:00:00,60.69,61.73,60.61,61.44,86836.0,51.0012,51.8752,50.934,51.6315,86836.0
2018-04-04 10:30:00,61.43,62.01,61.28,62.0,63413.0,51.6231,52.1105,51.4971,52.1021,63413.0
2018-04-04 11:00:00,61.97,62.24,61.62,62.05,61974.0,52.0769,52.3038,51.7828,52.1441,61974.0
2018-04-04 11:30:00,62.02,62.22,61.84,62.08,49873.0,52.1189,52.287,51.9677,52.1693,49873.0
2018-04-04 12:00:00,62.06,62.31,61.92,62.14,32967.0,52.1525,52.3626,52.0349,52.2198,32967.0
2018-04-04 12:30:00,62.17,62.38,62.07,62.16,32203.0,52.245,52.4214,52.1609,52.2366,32203.0
2018-04-04 13:00:00,62.16,62.19,61.82,61.9,24287.0,52.2366,52.2618,51.9508,52.0181,24287.0
2018-04-04 13:30:00,61.89,62.08,61.76,61.79,33208.0,52.0097,52.1693,51.9004,51.9256,33208.0
2018-04-04 14:00:00,61.83,62.02,61.81,61.98,40382.0,51.9592,52.1189,51.9424,52.0853,40382.0
2018-04-04 14:30:00,61.98,62.16,61.81,62.02,54038.0,52.0853,52.2366,51.9424,52.1189,54038.0
2018-04-04 15:00:00,61.99,62.09,61.78,61.95,55020.0,52.0937,52.1777,51.9172,52.0601,55020.0
2018-04-04 15:30:00,61.95,62.31,61.94,62.13,161929.0,52.0601,52.3626,52.0517,52.2114,161929.0
2018-04-05 09:30:00,62.74,62.74,61.81,62.16,20369.0,52.724,52.724,51.9424,52.2366,20369.0
2018-04-05 10:00:00,62.18,62.24,61.72,61.79,15540.0,52.2534,52.3038,51.8668,51.9256,15540.0
2018-04-05 10:30:00,61.78,61.99,61.72,61.83,25866.0,51.9172,52.0937,51.8668,51.9592,25866.0
2018-04-05 11:00:00,61.83,62.36,61.83,62.3,21407.0,51.9592,52.4046,51.9592,52.3542,21407.0
2018-04-05 11:30:00,62.3,62.41,62.15,62.41,45352.0,52.3542,52.4467,52.2282,52.4467,45352.0
2018-04-05 12:00:00,62.4,62.44,62.13,62.22,14299.0,52.4383,52.4719,52.2114,52.287,14299.0
2018-04-05 12:30:00,62.18,62.32,62.06,62.28,43304.0,52.2534,52.371,52.1525,52.3374,43304.0
2018-04-05 13:00:00,62.31,62.37,62.04,62.17,13371.0,52.3626,52.413,52.1357,52.245,13371.0
2018-04-05 13:30:00,62.17,62.24,61.98,62.14,15253.0,52.245,52.3038,52.0853,52.2198,15253.0
2018-04-05 14:00:00,62.15,62.19,61.94,62.1,22026.0,52.2282,52.2618,52.0517,52.1861,22026.0
2018-04-05 14:30:00,62.11,62.38,62.1,62.38,31852.0,52.1945,52.4214,52.1861,52.4214,31852.0
2018-04-05 15:00:00,62.4,62.45,62.25,62.32,55028.0,52.4383,52.4803,52.3122,52.371,55028.0
2018-04-05 15:30:00,62.3,62.49,61.99,62.05,237274.0,52.3542,52.5139,52.0937,52.1441,237274.0
2018-04-06 09:30:00,61.22,62.32,60.99,61.29,54855.0,51.4466,52.371,51.2533,51.5055,54855.0
2018-04-06 10:00:00,61.3,61.47,61.18,61.34,67232.0,51.5139,51.6567,51.413,51.5475,67232.0
2018-04-06 10:30:00,61.34,61.41,60.78,60.86,63387.0,51.5475,51.6063,51.0769,51.1441,63387.0
2018-04-06 11:00:00,60.84,61.01,60.46,60.51,33058.0,51.1273,51.2702,50.808,50.85,33058.0
2018-04-06 11:30:00,60.54,60.74,60.39,60.69,51513.0,50.8752,51.0433,50.7491,51.0012,51513.0
2018-04-06 12:00:00,60.68,60.74,60.35,60.35,14736.0,50.9928,51.0433,50.7155,50.7155,14736.0
2018-04-06 12:30:00,60.43,60.87,60.39,60.84,20227.0,50.7827,51.1525,50.7491,51.1273,20227.0
2018-04-06 13:00:00,60.84,60.87,60.52,60.72,24331.0,51.1273,51.1525,50.8584,51.0265,24331.0
2018-04-06 13:30:00,60.72,60.78,60.15,60.15,25120.0,51.0265,51.0769,50.5474,50.5474,25120.0
2018-04-06 14:00:00,60.16,60.25,59.91,59.92,40903.0,50.5559,50.6315,50.3458,50.3542,40903.0
2018-04-06 14:30:00,59.9,59.99,59.6,59.68,52764.0,50.3374,50.413,50.0853,50.1525,52764.0
2018-04-06 15:00:00,59.7,60.31,59.44,59.91,132223.0,50.1693,50.6819,49.9508,50.3458,132223.0
2018-04-06 15:30:00,59.92,60.65,59.89,60.41,223336.0,50.3542,50.9676,50.329,50.7659,223336.0
2018-04-09 09:30:00,60.62,61.12,60.36,61.01,37752.0,50.9424,51.3626,50.7239,51.2702,37752.0
2018-04-09 10:00:00,60.95,61.03,60.66,60.89,21762.0,51.2197,51.287,50.976,51.1693,21762.0
2018-04-09 10:30:00,60.94,61.25,60.91,61.18,18109.0,51.2113,51.4718,51.1861,51.413,18109.0
2018-04-09 11:00:00,61.21,61.8,61.12,61.58,39560.0,51.4382,51.934,51.3626,51.7492,39560.0
2018-04-09 11:30:00,61.6,61.83,61.37,61.47,20334.0,51.766,51.9592,51.5727,51.6567,20334.0
2018-04-09 12:00:00,61.51,61.69,61.36,61.44,14818.0,51.6903,51.8416,51.5643,51.6315,14818.0
2018-04-09 12:30:00,61.44,61.44,61.17,61.28,14778.0,51.6315,51.6315,51.4046,51.4971,14778.0
2018-04-09 13:00:00,61.28,61.53,61.28,61.51,17483.0,51.4971,51.7071,51.4971,51.6903,17483.0
2018-04-09 13:30:00,61.54,61.82,61.51,61.8,18060.0,51.7155,51.9508,51.6903,51.934,18060.0
2018-04-09 14:00:00,61.79,61.8,61.38,61.41,21024.0,51.9256,51.934,51.5811,51.6063,21024.0
2018-04-09 14:30:00,61.4,61.45,61.1,61.35,36141.0,51.5979,51.6399,51.3458,51.5559,36141.0
2018-04-09 15:00:00,61.35,61.38,60.95,61.06,69222.0,51.5559,51.5811,51.2197,51.3122,69222.0
2018-04-09 15:30:00,61.04,61.04,60.23,60.3,116030.0,51.2954,51.2954,50.6147,50.6735,116030.0
2018-04-10 09:30:00,61.33,61.62,60.92,61.02,69286.0,51.5391,51.7828,51.1945,51.2786,69286.0
2018-04-10 10:00:00,61.14,61.4,60.98,61.2,25792.0,51.3794,51.5979,51.2449,51.4298,25792.0
2018-04-10 10:30:00,61.23,61.55,61.21,61.39,44762.0,51.455,51.7239,51.4382,51.5895,44762.0
2018-04-10 11:00:00,61.41,61.62,61.39,61.5,36375.0,51.6063,51.7828,51.5895,51.6819,36375.0
2018-04-10 11:30:00,61.51,61.66,61.25,61.57,39529.0,51.6903,51.8164,51.4718,51.7408,39529.0
2018-04-10 12:00:00,61.6,61.64,61.12,61.25,32718.0,51.766,51.7996,51.3626,51.4718,32718.0
2018-04-10 12:30:00,61.24,61.54,61.24,61.42,22147.0,51.4634,51.7155,51.4634,51.6147,22147.0
2018-04-10 13:00:00,61.38,61.69,61.38,61.65,21330.0,51.5811,51.8416,51.5811,51.808,21330.0
2018-04-10 13:30:00,61.62,61.73,61.39,61.67,18128.0,51.7828,51.8752,51.5895,51.8248,18128.0
2018-04-10 14:00:00,61.68,61.91,61.55,61.85,28300.0,51.8332,52.0265,51.7239,51.9761,28300.0
2018-04-10 14:30:00,61.84,61.94,61.58,61.8,26233.0,51.9677,52.0517,51.7492,51.934,26233.0
2018-04-10 15:00:00,61.8,61.91,61.56,61.71,35388.0,51.934,52.0265,51.7324,51.8584,35388.0
2018-04-10 15:30:00,61.72,61.81,61.52,61.58,123303.0,51.8668,51.9424,51.6987,51.7492,123303.0
2018-04-11 09:30:00,60.87,61.3,60.04,61.15,15727.0,51.1525,51.5139,50.455,51.3878,15727.0
2018-04-11 10:00:00,61.15,61.47,61.1,61.47,23878.0,51.3878,51.6567,51.3458,51.6567,23878.0
2018-04-11 10:30:00,61.47,61.52,61.0,61.0,26903.0,51.6567,51.6987,51.2618,51.2618,26903.0
2018-04-11 11:00:00,60.95,61.26,60.91,61.24,31767.0,51.2197,51.4802,51.1861,51.4634,31767.0
2018-04-11 11:30:00,61.27,61.55,61.2,61.44,17816.0,51.4886,51.7239,51.4298,51.6315,17816.0
2018-04-11 12:00:00,61.46,61.65,61.44,61.58,22224.0,51.6483,51.808,51.6315,51.7492,22224.0
2018-04-11 12:30:00,61.61,61.66,61.27,61.39,17818.0,51.7744,51.8164,51.4886,51.5895,17818.0
2018-04-11 13:00:00,61.42,61.5,61.29,61.44,26107.0,51.6147,51.6819,51.5055,51.6315,26107.0
2018-04-11 13:30:00,61.43,61.51,61.37,61.42,15532.0,51.6231,51.6903,51.5727,51.6147,15532.0
2018-04-11 14:00:00,61.44,61.47,61.13,61.13,18492.0,51.6315,51.6567,51.371,51.371,18492.0
2018-04-11 14:30:00,61.13,61.33,61.06,61.26,24460.0,51.371,51.5391,51.3122,51.4802,24460.0
2018-04-11 15:00:00,61.28,61.28,60.95,61.15,30081.0,51.4971,51.4971,51.2197,51.3878,30081.0
2018-04-11 15:30:00,61.15,61.46,61.14,61.28,130723.0,51.3878,51.6483,51.3794,51.4971,130723.0
2018-04-12 09:30:00,61.73,62.1,61.54,61.88,57563.0,51.8752,52.1861,51.7155,52.0013,57563.0
2018-04-12 10:00:00,61.91,62.14,61.86,62.07,68023.0,52.0265,52.2198,51.9845,52.1609,68023.0
2018-04-12 10:30:00,62.07,62.12,61.87,61.9,51296.0,52.1609,52.203,51.9929,52.0181,51296.0
2018-04-12 11:00:00,61.89,62.14,61.89,62.14,52319.0,52.0097,52.2198,52.0097,52.2198,52319.0
2018-04-12 11:30:00,62.18,62.33,62.04,62.18,26171.0,52.2534,52.3794,52.1357,52.2534,26171.0
2018-04-12 12:00:00,62.21,62.31,62.06,62.1,27816.0,52.2786,52.3626,52.1525,52.1861,27816.0
2018-04-12 12:30:00,62.12,62.33,62.1,62.19,24526.0,52.203,52.3794,52.1861,52.2618,24526.0
2018-04-12 13:00:00,62.18,62.3,61.86,61.89,24190.0,52.2534,52.3542,51.9845,52.0097,24190.0
2018-04-12 13:30:00,61.88,62.12,61.84,61.91,32239.0,52.0013,52.203,51.9677,52.0265,32239.0
2018-04-12 14:00:00,61.95,62.28,61.94,62.19,26002.0,52.0601,52.3374,52.0517,52.2618,26002.0
2018-04-12 14:30:00,62.19,62.23,62.04,62.23,31633.0,52.2618,52.2954,52.1357,52.2954,31633.0
2018-04-12 15:00:00,62.24,62.44,62.18,62.35,52767.0,52.3038,52.4719,52.2534,52.3962,52767.0
2018-04-12 15:30:00,62.35,62.35,62.02,62.14,128295.0,52.3962,52.3962,52.1189,52.2198,128295.0
2018-04-13 09:30:00,63.23,63.23,61.91,62.19,142490.0,53.1357,53.1357,52.0265,52.2618,142490.0
2018-04-13 10:00:00,62.1,62.13,61.65,61.76,54847.0,52.1861,52.2114,51.808,51.9004,54847.0
2018-04-13 10:30:00,61.77,61.93,61.45,61.45,30487.0,51.9088,52.0433,51.6399,51.6399,30487.0
2018-04-13 11:00:00,61.4,61.69,61.28,61.66,32906.0,51.5979,51.8416,51.4971,51.8164,32906.0
2018-04-13 11:30:00,61.65,61.75,61.49,61.64,20004.0,51.808,51.892,51.6735,51.7996,20004.0
2018-04-13 12:00:00,61.64,61.71,61.53,61.64,17276.0,51.7996,51.8584,51.7071,51.7996,17276.0
2018-04-13 12:30:00,61.63,61.63,61.44,61.54,12424.0,51.7912,51.7912,51.6315,51.7155,12424.0
2018-04-13 13:00:00,61.58,61.83,61.5,61.78,10650.0,51.7492,51.9592,51.6819,51.9172,10650.0
2018-04-13 13:30:00,61.8,61.98,61.79,61.97,51175.0,51.934,52.0853,51.9256,52.0769,51175.0
2018-04-13 14:00:00,61.95,62.08,61.68,61.8,182407.0,52.0601,52.1693,51.8332,51.934,182407.0
2018-04-13 14:30:00,61.79,61.87,61.52,61.54,25340.0,51.9256,51.9929,51.6987,51.7155,25340.0
2018-04-13 15:00:00,61.54,61.62,61.28,61.35,53162.0,51.7155,51.7828,51.4971,51.5559,53162.0
2018-04-13 15:30:00,61.35,61.65,61.28,61.52,274616.0,51.5559,51.808,51.4971,51.6987,274616.0
2018-04-16 09:30:00,62.26,62.35,61.8,61.92,34714.0,52.3206,52.3962,51.934,52.0349,34714.0
2018-04-16 10:00:00,61.96,62.21,61.94,62.15,38397.0,52.0685,52.2786,52.0517,52.2282,38397.0
2018-04-16 10:30:00,62.12,62.19,61.76,61.78,28368.0,52.203,52.2618,51.9004,51.9172,28368.0
2018-04-16 11:00:00,61.82,62.01,61.63,61.82,11759.0,51.9508,52.1105,51.7912,51.9508,11759.0
2018-04-16 11:30:00,61.82,61.82,61.39,61.54,15009.0,51.9508,51.9508,51.5895,51.7155,15009.0
2018-04-16 12:00:00,61.54,61.62,61.42,61.45,14687.0,51.7155,51.7828,51.6147,51.6399,14687.0
2018-04-16 12:30:00,61.45,61.69,61.33,61.65,8763.0,51.6399,51.8416,51.5391,51.808,8763.0
2018-04-16 13:00:00,61.66,61.92,61.65,61.82,18346.0,51.8164,52.0349,51.808,51.9508,18346.0
2018-04-16 13:30:00,61.82,62.06,61.82,62.04,10851.0,51.9508,52.1525,51.9508,52.1357,10851.0
2018-04-16 14:00:00,62.02,62.07,61.81,61.86,17698.0,52.1189,52.1609,51.9424,51.9845,17698.0
2018-04-16 14:30:00,61.85,62.02,61.83,61.91,9400.0,51.9761,52.1189,51.9592,52.0265,9400.0
2018-04-16 15:00:00,61.92,62.07,61.91,62.0,27636.0,52.0349,52.1609,52.0265,52.1021,27636.0
2018-04-16 15:30:00,62.0,62.04,61.77,61.8,77566.0,52.1021,52.1357,51.9088,51.934,77566.0
2018-04-17 09:30:00,62.19,62.59,61.66,62.21,81456.0,52.2618,52.5979,51.8164,52.2786,81456.0
2018-04-17 10:00:00,62.28,62.32,61.99,62.13,32921.0,52.3374,52.371,52.0937,52.2114,32921.0
2018-04-17 10:30:00,62.15,62.23,62.06,62.06,23291.0,52.2282,52.2954,52.1525,52.1525,23291.0
2018-04-17 11:00:00,62.05,62.19,61.9,61.91,18813.0,52.1441,52.2618,52.0181,52.0265,18813.0
2018-04-17 11:30:00,61.89,62.06,61.89,61.97,35564.0,52.0097,52.1525,52.0097,52.0769,35564.0
2018-04-17 12:00:00,61.98,62.08,61.85,61.87,30370.0,52.0853,52.1693,51.9761,51.9929,30370.0
2018-04-17 12:30:00,61.86,61.87,61.65,61.67,23839.0,51.9845,51.9929,51.808,51.8248,23839.0
2018-04-17 13:00:00,61.66,61.73,61.37,61.43,28882.0,51.8164,51.8752,51.5727,51.6231,28882.0
2018-04-17 13:30:00,61.42,61.5,61.33,61.48,22076.0,51.6147,51.6819,51.5391,51.6651,22076.0
2018-04-17 14:00:00,61.5,61.5,61.01,61.05,32461.0,51.6819,51.6819,51.2702,51.3038,32461.0
2018-04-17 14:30:00,61.04,61.13,60.87,60.9,39843.0,51.2954,51.371,51.1525,51.1777,39843.0
2018-04-17 15:00:00,60.88,61.59,60.84,61.49,89275.0,51.1609,51.7576,51.1273,51.6735,89275.0
2018-04-17 15:30:00,61.5,61.62,61.4,61.4,120631.0,51.6819,51.7828,51.5979,51.5979,120631.0
2018-04-18 09:30:00,61.47,61.78,61.11,61.63,27946.0,51.6567,51.9172,51.3542,51.7912,27946.0
2018-04-18 10:00:00,61.69,61.97,61.69,61.93,46479.0,51.8416,52.0769,51.8416,52.0433,46479.0
2018-04-18 10:30:00,61.9,62.0,61.69,62.0,32419.0,52.0181,52.1021,51.8416,52.1021,32419.0
2018-04-18 11:00:00,62.0,62.01,61.67,61.67,24646.0,52.1021,52.1105,51.8248,51.8248,24646.0
2018-04-18 11:30:00,61.67,61.67,61.28,61.46,13415.0,51.8248,51.8248,51.4971,51.6483,13415.0
2018-04-18 12:00:00,61.46,61.54,61.39,61.42,12271.0,51.6483,51.7155,51.5895,51.6147,12271.0
2018-04-18 12:30:00,61.36,61.4,61.17,61.31,18421.0,51.5643,51.5979,51.4046,51.5223,18421.0
2018-04-18 13:00:00,61.34,61.49,61.33,61.44,22368.0,51.5475,51.6735,51.5391,51.6315,22368.0
2018-04-18 13:30:00,61.45,61.7,61.45,61.6,102867.0,51.6399,51.85,51.6399,51.766,102867.0
2018-04-18 14:00:00,61.6,61.73,61.52,61.72,53738.0,51.766,51.8752,51.6987,51.8668,53738.0
2018-04-18 14:30:00,61.72,61.86,61.7,61.79,153659.0,51.8668,51.9845,51.85,51.9256,153659.0
2018-04-18 15:00:00,61.78,61.93,61.74,61.85,160149.0,51.9172,52.0433,51.8836,51.9761,160149.0
2018-04-18 15:30:00,61.86,61.9,61.34,61.41,244564.0,51.9845,52.0181,51.5475,51.6063,244564.0
2018-04-19 09:30:00,62.12,64.3,62.12,63.84,160502.0,52.203,54.0349,52.203,53.6484,160502.0
2018-04-19 10:00:00,63.91,64.47,63.61,64.4,184337.0,53.7072,54.1778,53.4551,54.119,184337.0
2018-04-19 10:30:00,64.42,64.73,64.2,64.49,143576.0,54.1358,54.3963,53.9509,54.1946,143576.0
2018-04-19 11:00:00,64.47,64.73,64.41,64.7,113435.0,54.1778,54.3963,54.1274,54.3711,113435.0
2018-04-19 11:30:00,64.7,65.36,64.62,65.3,77403.0,54.3711,54.9257,54.3038,54.8753,77403.0
2018-04-19 12:00:00,65.3,65.39,64.9,65.38,106509.0,54.8753,54.9509,54.5391,54.9425,106509.0
2018-04-19 12:30:00,65.38,65.49,65.14,65.33,89885.0,54.9425,55.035,54.7408,54.9005,89885.0
2018-04-19 13:00:00,65.33,65.4,64.82,64.84,78805.0,54.9005,54.9593,54.4719,54.4887,78805.0
2018-04-19 13:30:00,64.81,65.16,64.75,64.98,116149.0,54.4635,54.7576,54.4131,54.6064,116149.0
2018-04-19 14:00:00,64.98,65.05,64.63,64.82,78524.0,54.6064,54.6652,54.3122,54.4719,78524.0
2018-04-19 14:30:00,64.83,64.99,64.72,64.78,70293.0,54.4803,54.6148,54.3879,54.4383,70293.0
2018-04-19 15:00:00,64.84,65.02,64.72,64.73,95271.0,54.4887,54.64,54.3879,54.3963,95271.0
2018-04-19 15:30:00,64.75,65.26,64.73,65.08,277283.0,54.4131,54.8417,54.3963,54.6904,277283.0
2018-04-20 09:30:00,65.58,65.75,65.15,65.37,58521.0,55.1106,55.2534,54.7492,54.9341,58521.0
2018-04-20 10:00:00,65.34,65.56,65.06,65.29,73014.0,54.9089,55.0938,54.6736,54.8669,73014.0
2018-04-20 10:30:00,65.32,65.54,65.29,65.44,38066.0,54.8921,55.077,54.8669,54.9929,38066.0
2018-04-20 11:00:00,65.38,65.4,64.96,65.19,50293.0,54.9425,54.9593,54.5896,54.7828,50293.0
2018-04-20 11:30:00,65.23,65.54,65.23,65.38,22880.0,54.8165,55.077,54.8165,54.9425,22880.0
2018-04-20 12:00:00,65.39,65.43,65.25,65.4,13100.0,54.9509,54.9845,54.8333,54.9593,13100.0
2018-04-20 12:30:00,65.35,65.41,65.16,65.23,15468.0,54.9173,54.9677,54.7576,54.8165,15468.0
2018-04-20 13:00:00,65.22,65.53,65.18,65.53,19095.0,54.8081,55.0686,54.7744,55.0686,19095.0
2018-04-20 13:30:00,65.51,65.58,65.37,65.37,21752.0,55.0518,55.1106,54.9341,54.9341,21752.0
2018-04-20 14:00:00,65.34,65.41,65.23,65.4,27599.0,54.9089,54.9677,54.8165,54.9593,27599.0
2018-04-20 14:30:00,65.38,65.38,65.11,65.17,41572.0,54.9425,54.9425,54.7156,54.766,41572.0
2018-04-20 15:00:00,65.17,65.47,65.09,65.45,63339.0,54.766,55.0181,54.6988,55.0013,63339.0
2018-04-20 15:30:00,65.43,65.63,65.35,65.55,119217.0,54.9845,55.1526,54.9173,55.0854,119217.0
2018-04-23 09:30:00,65.91,66.19,65.59,66.18,62369.0,55.3879,55.6232,55.119,55.6148,62369.0
2018-04-23 10:00:00,66.21,66.68,65.96,66.52,60819.0,55.64,56.035,55.4299,55.9005,60819.0
2018-04-23 10:30:00,66.52,66.52,66.15,66.41,34174.0,55.9005,55.9005,55.5896,55.8081,34174.0
2018-04-23 11:00:00,66.39,66.83,66.32,66.69,35324.0,55.7913,56.161,55.7324,56.0434,35324.0
2018-04-23 11:30:00,66.73,66.75,66.49,66.67,55851.0,56.077,56.0938,55.8753,56.0266,55851.0
2018-04-23 12:00:00,66.7,66.7,66.33,66.38,25156.0,56.0518,56.0518,55.7409,55.7829,25156.0
2018-04-23 12:30:00,66.37,66.49,66.33,66.41,27577.0,55.7745,55.8753,55.7409,55.8081,27577.0
2018-04-23 13:00:00,66.39,66.44,66.34,66.39,44708.0,55.7913,55.8333,55.7493,55.7913,44708.0
2018-04-23 13:30:00,66.41,66.57,66.33,66.56,43569.0,55.8081,55.9425,55.7409,55.9341,43569.0
2018-04-23 14:00:00,66.51,66.55,66.16,66.31,58637.0,55.8921,55.9257,55.598,55.724,58637.0
2018-04-23 14:30:00,66.27,66.37,66.24,66.35,30475.0,55.6904,55.7745,55.6652,55.7577,30475.0
2018-04-23 15:00:00,66.34,66.58,66.34,66.45,38655.0,55.7493,55.9509,55.7493,55.8417,38655.0
2018-04-23 15:30:00,66.43,66.49,66.34,66.44,98179.0,55.8249,55.8753,55.7493,55.8333,98179.0
2018-04-24 09:30:00,66.55,67.12,66.41,67.0,55139.0,55.9257,56.4047,55.8081,56.3039,55139.0
2018-04-24 10:00:00,66.95,67.64,66.92,67.37,66982.0,56.2619,56.8417,56.2367,56.6148,66982.0
2018-04-24 10:30:00,67.36,67.39,67.1,67.12,29167.0,56.6064,56.6316,56.3879,56.4047,29167.0
2018-04-24 11:00:00,67.15,67.32,66.95,67.31,27771.0,56.4299,56.5728,56.2619,56.5644,27771.0
2018-04-24 11:30:00,67.34,67.55,67.27,67.48,25364.0,56.5896,56.7661,56.5308,56.7073,25364.0
2018-04-24 12:00:00,67.45,67.45,66.77,66.86,41529.0,56.6821,56.6821,56.1106,56.1862,41529.0
2018-04-24 12:30:00,66.83,66.84,66.35,66.35,61735.0,56.161,56.1694,55.7577,55.7577,61735.0
2018-04-24 13:00:00,66.37,66.62,66.3,66.43,57788.0,55.7745,55.9846,55.7156,55.8249,57788.0
2018-04-24 13:30:00,66.44,66.49,65.98,66.12,64967.0,55.8333,55.8753,55.4467,55.5644,64967.0
2018-04-24 14:00:00,66.1,66.44,65.91,66.2,60220.0,55.5476,55.8333,55.3879,55.6316,60220.0
2018-04-24 14:30:00,66.2,66.39,66.12,66.26,38528.0,55.6316,55.7913,55.5644,55.682,38528.0
2018-04-24 15:00:00,66.3,66.52,66.27,66.36,53669.0,55.7156,55.9005,55.6904,55.7661,53669.0
2018-04-24 15:30:00,66.35,66.67,66.3,66.63,166957.0,55.7577,56.0266,55.7156,55.993,166957.0
2018-04-25 09:30:00,66.44,66.7,65.91,66.14,29499.0,55.8333,56.0518,55.3879,55.5812,29499.0
2018-04-25 10:00:00,66.09,66.49,65.97,66.46,23395.0,55.5392,55.8753,55.4383,55.8501,23395.0
2018-04-25 10:30:00,66.43,66.75,66.41,66.49,19687.0,55.8249,56.0938,55.8081,55.8753,19687.0
2018-04-25 11:00:00,66.47,66.53,66.18,66.23,18604.0,55.8585,55.9089,55.6148,55.6568,18604.0
2018-04-25 11:30:00,66.22,66.33,66.1,66.11,34335.0,55.6484,55.7409,55.5476,55.556,34335.0
2018-04-25 12:00:00,66.1,66.39,65.98,66.3,14335.0,55.5476,55.7913,55.4467,55.7156,14335.0
2018-04-25 12:30:00,66.35,66.52,66.35,66.44,62778.0,55.7577,55.9005,55.7577,55.8333,62778.0
2018-04-25 13:00:00,66.45,66.49,66.18,66.22,39418.0,55.8417,55.8753,55.6148,55.6484,39418.0
2018-04-25 13:30:00,66.18,66.43,66.17,66.42,12900.0,55.6148,55.8249,55.6064,55.8165,12900.0
2018-04-25 14:00:00,66.42,66.43,65.98,66.08,152433.0,55.8165,55.8249,55.4467,55.5308,152433.0
2018-04-25 14:30:00,66.07,66.52,66.01,66.52,78019.0,55.5224,55.9005,55.4719,55.9005,78019.0
2018-04-25 15:00:00,66.55,66.69,66.38,66.46,26460.0,55.9257,56.0434,55.7829,55.8501,26460.0
2018-04-25 15:30:00,66.42,66.48,65.94,66.06,79304.0,55.8165,55.8669,55.4131,55.514,79304.0
2018-04-26 09:30:00,66.15,66.5,65.85,66.1,24605.0,55.5896,55.8837,55.3375,55.5476,24605.0
2018-04-26 10:00:00,66.11,66.34,65.95,65.99,26920.0,55.556,55.7493,55.4215,55.4551,26920.0
2018-04-26 10:30:00,66.04,66.53,66.02,66.53,80162.0,55.4971,55.9089,55.4803,55.9089,80162.0
2018-04-26 11:00:00,66.57,66.61,66.17,66.2,37796.0,55.9425,55.9762,55.6064,55.6316,37796.0
2018-04-26 11:30:00,66.18,66.43,66.05,66.38,21095.0,55.6148,55.8249,55.5056,55.7829,21095.0
2018-04-26 12:00:00,66.37,66.46,66.27,66.32,17998.0,55.7745,55.8501,55.6904,55.7324,17998.0
2018-04-26 12:30:00,66.32,66.58,66.25,66.55,27400.0,55.7324,55.9509,55.6736,55.9257,27400.0
2018-04-26 13:00:00,66.57,66.65,66.46,66.58,17452.0,55.9425,56.0098,55.8501,55.9509,17452.0
2018-04-26 13:30:00,66.52,66.75,66.45,66.71,13268.0,55.9005,56.0938,55.8417,56.0602,13268.0
2018-04-26 14:00:00,66.7,66.78,66.66,66.78,33476.0,56.0518,56.119,56.0182,56.119,33476.0
2018-04-26 14:30:00,66.73,66.81,66.59,66.69,23499.0,56.077,56.1442,55.9593,56.0434,23499.0
2018-04-26 15:00:00,66.72,66.83,66.6,66.61,44542.0,56.0686,56.161,55.9677,55.9762,44542.0
2018-04-26 15:30:00,66.61,66.66,66.42,66.52,119058.0,55.9762,56.0182,55.8165,55.9005,119058.0
2018-04-27 09:30:00,66.58,67.42,66.58,67.13,30070.0,55.9509,56.6568,55.9509,56.4131,30070.0
2018-04-27 10:00:00,67.14,67.4,67.12,67.31,56124.0,56.4215,56.64,56.4047,56.5644,56124.0
2018-04-27 10:30:00,67.3,67.3,66.68,66.8,40791.0,56.556,56.556,56.035,56.1358,40791.0
2018-04-27 11:00:00,66.79,67.07,66.79,67.04,24834.0,56.1274,56.3627,56.1274,56.3375,24834.0
2018-04-27 11:30:00,67.05,67.15,66.83,66.95,32313.0,56.3459,56.4299,56.161,56.2619,32313.0
2018-04-27 12:00:00,66.97,67.12,66.94,67.11,23868.0,56.2787,56.4047,56.2535,56.3963,23868.0
2018-04-27 12:30:00,67.13,67.36,67.06,67.3,38522.0,56.4131,56.6064,56.3543,56.556,38522.0
2018-04-27 13:00:00,67.31,67.33,67.13,67.31,49635.0,56.5644,56.5812,56.4131,56.5644,49635.0
2018-04-27 13:30:00,67.34,67.5,67.29,67.35,61001.0,56.5896,56.7241,56.5476,56.598,61001.0
2018-04-27 14:00:00,67.32,67.32,67.06,67.14,40949.0,56.5728,56.5728,56.3543,56.4215,40949.0
2018-04-27 14:30:00,67.13,67.42,67.11,67.4,29009.0,56.4131,56.6568,56.3963,56.64,29009.0
2018-04-27 15:00:00,67.41,67.47,67.31,67.39,50585.0,56.6484,56.6989,56.5644,56.6316,50585.0
2018-04-27 15:30:00,67.4,67.66,67.36,67.45,216898.0,56.64,56.8585,56.6064,56.6821,216898.0
2018-04-30 09:30:00,67.23,67.86,67.23,67.51,40856.0,56.6668,57.1978,56.6668,56.9028,40856.0
2018-04-30 10:00:00,67.47,67.66,67.19,67.45,86539.0,56.8691,57.0292,56.6331,56.8522,86539.0
2018-04-30 10:30:00,67.42,67.76,67.39,67.62,28035.0,56.8269,57.1135,56.8016,56.9955,28035.0
2018-04-30 11:00:00,67.68,67.87,67.59,67.82,26757.0,57.0461,57.2062,56.9702,57.1641,26757.0
2018-04-30 11:30:00,67.86,67.86,67.48,67.51,26551.0,57.1978,57.1978,56.8775,56.9028,26551.0
2018-04-30 12:00:00,67.51,67.6,67.44,67.59,23261.0,56.9028,56.9786,56.8438,56.9702,23261.0
2018-04-30 12:30:00,67.58,67.58,67.35,67.39,24004.0,56.9618,56.9618,56.7679,56.8016,24004.0
2018-04-30 13:00:00,67.45,67.56,67.42,67.52,17500.0,56.8522,56.9449,56.8269,56.9112,17500.0
2018-04-30 13:30:00,67.5,67.64,67.44,67.62,22239.0,56.8944,57.0124,56.8438,56.9955,22239.0
2018-04-30 14:00:00,67.57,67.58,67.23,67.24,27945.0,56.9534,56.9618,56.6668,56.6752,27945.0
2018-04-30 14:30:00,67.22,67.23,67.03,67.09,27165.0,56.6584,56.6668,56.4982,56.5488,27165.0
2018-04-30 15:00:00,67.12,67.13,66.85,66.95,40653.0,56.5741,56.5825,56.3465,56.4308,40653.0
2018-04-30 15:30:00,66.92,67.04,66.62,66.63,143661.0,56.4055,56.5066,56.1526,56.1611,143661.0
2018-05-01 09:30:00,66.4,66.4,65.61,65.93,78852.0,55.9672,55.9672,55.3013,55.571,78852.0
2018-05-01 10:00:00,65.93,66.4,65.87,66.35,23393.0,55.571,55.9672,55.5205,55.9251,23393.0
2018-05-01 10:30:00,66.36,66.51,66.1,66.26,24327.0,55.9335,56.0599,55.7143,55.8492,24327.0
2018-05-01 11:00:00,66.27,66.53,66.16,66.38,21350.0,55.8576,56.0768,55.7649,55.9503,21350.0
2018-05-01 11:30:00,66.39,66.56,66.33,66.34,14500.0,55.9588,56.1021,55.9082,55.9166,14500.0
2018-05-01 12:00:00,66.37,66.62,66.3,66.56,14301.0,55.9419,56.1526,55.8829,56.1021,14301.0
2018-05-01 12:30:00,66.61,66.63,66.49,66.62,39100.0,56.1442,56.1611,56.0431,56.1526,39100.0
2018-05-01 13:00:00,66.6,66.63,66.52,66.56,23106.0,56.1358,56.1611,56.0683,56.1021,23106.0
2018-05-01 13:30:00,66.53,67.19,66.53,67.19,30787.0,56.0768,56.6331,56.0768,56.6331,30787.0
2018-05-01 14:00:00,67.17,67.54,67.15,67.41,26469.0,56.6162,56.9281,56.5994,56.8185,26469.0
2018-05-01 14:30:00,67.39,67.61,67.26,67.51,30871.0,56.8016,56.9871,56.6921,56.9028,30871.0
2018-05-01 15:00:00,67.55,67.6,67.19,67.28,47807.0,56.9365,56.9786,56.6331,56.7089,47807.0
2018-05-01 15:30:00,67.28,67.71,67.2,67.57,175832.0,56.7089,57.0714,56.6415,56.9534,175832.0
2018-05-02 09:30:00,67.19,67.73,66.97,67.26,85426.0,56.6331,57.0882,56.4476,56.6921,85426.0
2018-05-02 10:00:00,67.24,67.51,66.93,66.93,30972.0,56.6752,56.9028,56.4139,56.4139,30972.0
2018-05-02 10:30:00,66.95,67.4,66.9,67.4,23898.0,56.4308,56.8101,56.3886,56.8101,23898.0
2018-05-02 11:00:00,67.42,67.99,67.39,67.9,42169.0,56.8269,57.3074,56.8016,57.2315,42169.0
2018-05-02 11:30:00,67.89,68.12,67.65,68.11,66974.0,57.2231,57.4169,57.0208,57.4085,66974.0
2018-05-02 12:00:00,68.08,68.26,67.98,68.23,18897.0,57.3832,57.535,57.2989,57.5097,18897.0
2018-05-02 12:30:00,68.21,68.22,67.98,68.0,12936.0,57.4928,57.5012,57.2989,57.3158,12936.0
2018-05-02 13:00:00,67.99,68.2,67.99,68.13,28889.0,57.3074,57.4844,57.3074,57.4254,28889.0
2018-05-02 13:30:00,68.16,68.18,67.99,68.06,70105.0,57.4507,57.4675,57.3074,57.3664,70105.0
2018-05-02 14:00:00,68.05,68.2,67.92,68.11,52293.0,57.3579,57.4844,57.2484,57.4085,52293.0
2018-05-02 14:30:00,68.09,68.25,68.01,68.07,15635.0,57.3917,57.5265,57.3242,57.3748,15635.0
2018-05-02 15:00:00,68.08,68.09,67.5,67.64,24834.0,57.3832,57.3917,56.8944,57.0124,24834.0
2018-05-02 15:30:00,67.64,67.92,67.54,67.6,131330.0,57.0124,57.2484,56.9281,56.9786,131330.0
2018-05-03 09:30:00,67.06,67.51,66.9,67.41,25324.0,56.5235,56.9028,56.3886,56.8185,25324.0
2018-05-03 10:00:00,67.33,67.39,66.32,66.5,34743.0,56.7511,56.8016,55.8998,56.0515,34743.0
2018-05-03 10:30:00,66.45,66.53,65.94,66.18,50931.0,56.0093,56.0768,55.5795,55.7818,50931.0
2018-05-03 11:00:00,66.15,66.43,66.0,66.26,24247.0,55.7565,55.9925,55.63,55.8492,24247.0
2018-05-03 11:30:00,66.24,66.51,65.93,66.5,26435.0,55.8323,56.0599,55.571,56.0515,26435.0
2018-05-03 12:00:00,66.42,66.82,66.36,66.4,37156.0,55.9841,56.3212,55.9335,55.9672,37156.0
2018-05-03 12:30:00,66.4,67.12,66.38,67.0,29532.0,55.9672,56.5741,55.9503,56.4729,29532.0
2018-05-03 13:00:00,67.06,67.06,66.59,66.75,20156.0,56.5235,56.5235,56.1273,56.2622,20156.0
2018-05-03 13:30:00,66.78,67.15,66.78,66.96,23263.0,56.2875,56.5994,56.2875,56.4392,23263.0
2018-05-03 14:00:00,66.95,67.12,66.82,66.91,39948.0,56.4308,56.5741,56.3212,56.3971,39948.0
2018-05-03 14:30:00,66.91,67.26,66.8,66.8,65530.0,56.3971,56.6921,56.3043,56.3043,65530.0
2018-05-03 15:00:00,66.83,66.91,66.66,66.89,34069.0,56.3296,56.3971,56.1863,56.3802,34069.0
2018-05-03 15:30:00,66.9,66.98,66.53,66.7,119660.0,56.3886,56.4561,56.0768,56.2201,119660.0
2018-05-04 09:30:00,66.07,66.19,65.73,66.17,35850.0,55.689,55.7902,55.4025,55.7733,35850.0
2018-05-04 10:00:00,66.11,66.65,66.11,66.57,23906.0,55.7228,56.1779,55.7228,56.1105,23906.0
2018-05-04 10:30:00,66.55,67.11,66.45,67.09,31647.0,56.0936,56.5656,56.0093,56.5488,31647.0
2018-05-04 11:00:00,67.12,67.37,67.02,67.3,20195.0,56.5741,56.7848,56.4898,56.7258,20195.0
2018-05-04 11:30:00,67.3,67.46,67.14,67.34,18700.0,56.7258,56.8606,56.5909,56.7595,18700.0
2018-05-04 12:00:00,67.36,67.43,67.13,67.3,41990.0,56.7764,56.8354,56.5825,56.7258,41990.0
2018-05-04 12:30:00,67.34,67.7,67.34,67.7,27607.0,56.7595,57.0629,56.7595,57.0629,27607.0
2018-05-04 13:00:00,67.69,67.83,67.62,67.62,16592.0,57.0545,57.1725,56.9955,56.9955,16592.0
2018-05-04 13:30:00,67.62,67.85,67.57,67.85,16618.0,56.9955,57.1894,56.9534,57.1894,16618.0
2018-05-04 14:00:00,67.82,68.11,67.77,68.06,48481.0,57.1641,57.4085,57.1219,57.3664,48481.0
2018-05-04 14:30:00,68.09,68.09,67.56,67.56,25252.0,57.3917,57.3917,56.9449,56.9449,25252.0
2018-05-04 15:00:00,67.59,67.73,67.48,67.65,25158.0,56.9702,57.0882,56.8775,57.0208,25158.0
2018-05-04 15:30:00,67.65,67.66,67.24,67.41,84752.0,57.0208,57.0292,56.6752,56.8185,84752.0
2018-05-07 09:30:00,67.79,67.83,67.08,67.23,20802.0,57.1388,57.1725,56.5404,56.6668,20802.0
2018-05-07 10:00:00,67.41,67.44,67.08,67.17,12294.0,56.8185,56.8438,56.5404,56.6162,12294.0
2018-05-07 10:30:00,67.25,67.68,67.11,67.67,16755.0,56.6836,57.0461,56.5656,57.0377,16755.0
2018-05-07 11:00:00,67.69,67.76,67.52,67.61,11521.0,57.0545,57.1135,56.9112,56.9871,11521.0
2018-05-07 11:30:00,67.61,67.61,67.43,67.61,7326.0,56.9871,56.9871,56.8354,56.9871,7326.0
2018-05-07 12:00:00,67.63,67.79,67.61,67.78,10991.0,57.0039,57.1388,56.9871,57.1304,10991.0
2018-05-07 12:30:00,67.71,67.71,67.51,67.61,11328.0,57.0714,57.0714,56.9028,56.9871,11328.0
2018-05-07 13:00:00,67.59,67.76,67.49,67.76,20078.0,56.9702,57.1135,56.8859,57.1135,20078.0
2018-05-07 13:30:00,67.74,67.86,67.68,67.76,11431.0,57.0967,57.1978,57.0461,57.1135,11431.0
2018-05-07 14:00:00,67.73,68.04,67.73,68.03,10398.0,57.0882,57.3495,57.0882,57.3411,10398.0
2018-05-07 14:30:00,68.02,68.1,67.75,67.77,12292.0,57.3327,57.4001,57.1051,57.1219,12292.0
2018-05-07 15:00:00,67.8,68.02,67.78,68.01,51285.0,57.1472,57.3327,57.1304,57.3242,51285.0
2018-05-07 15:30:00,68.01,68.08,67.76,67.82,53939.0,57.3242,57.3832,57.1135,57.1641,53939.0
2018-05-08 09:30:00,67.51,68.27,67.51,68.18,38631.0,56.9028,57.5434,56.9028,57.4675,38631.0
2018-05-08 10:00:00,68.19,68.58,68.18,68.33,24137.0,57.4759,57.8047,57.4675,57.594,24137.0
2018-05-08 10:30:00,68.31,68.91,68.3,68.81,28139.0,57.5771,58.0828,57.5687,57.9985,28139.0
2018-05-08 11:00:00,68.79,69.09,68.73,68.79,31960.0,57.9817,58.2345,57.9311,57.9817,31960.0
2018-05-08 11:30:00,68.83,68.84,68.55,68.56,25097.0,58.0154,58.0238,57.7794,57.7878,25097.0
2018-05-08 12:00:00,68.59,68.6,68.32,68.4,14327.0,57.8131,57.8215,57.5855,57.653,14327.0
2018-05-08 12:30:00,68.37,68.5,68.1,68.22,55903.0,57.6277,57.7372,57.4001,57.5012,55903.0
2018-05-08 13:00:00,68.22,68.41,68.16,68.36,12796.0,57.5012,57.6614,57.4507,57.6192,12796.0
2018-05-08 13:30:00,68.39,68.46,68.19,68.26,14730.0,57.6445,57.7035,57.4759,57.535,14730.0
2018-05-08 14:00:00,68.23,68.39,68.03,68.25,34073.0,57.5097,57.6445,57.3411,57.5265,34073.0
2018-05-08 14:30:00,68.24,68.32,68.03,68.21,21004.0,57.5181,57.5855,57.3411,57.4928,21004.0
2018-05-08 15:00:00,68.2,68.44,68.12,68.41,35278.0,57.4844,57.6867,57.4169,57.6614,35278.0
2018-05-08 15:30:00,68.41,68.52,68.24,68.39,94480.0,57.6614,57.7541,57.5181,57.6445,94480.0
2018-05-09 09:30:00,68.89,69.04,68.33,68.34,23909.0,58.066,58.1924,57.594,57.6024,23909.0
2018-05-09 10:00:00,68.42,68.88,68.4,68.49,29139.0,57.6698,58.0575,57.653,57.7288,29139.0
2018-05-09 10:30:00,68.59,68.64,68.21,68.21,16062.0,57.8131,57.8552,57.4928,57.4928,16062.0
2018-05-09 11:00:00,68.26,68.6,68.19,68.54,7790.0,57.535,57.8215,57.4759,57.771,7790.0
2018-05-09 11:30:00,68.6,68.71,68.51,68.62,18836.0,57.8215,57.9142,57.7457,57.8384,18836.0
2018-05-09 12:00:00,68.61,68.83,68.59,68.77,9676.0,57.83,58.0154,57.8131,57.9648,9676.0
2018-05-09 12:30:00,68.76,69.0,68.71,68.85,20723.0,57.9564,58.1587,57.9142,58.0322,20723.0
2018-05-09 13:00:00,68.87,69.09,68.86,69.03,17054.0,58.0491,58.2345,58.0407,58.184,17054.0
2018-05-09 13:30:00,69.08,69.17,69.03,69.14,17418.0,58.2261,58.302,58.184,58.2767,17418.0
2018-05-09 14:00:00,69.12,69.4,69.08,69.39,46573.0,58.2598,58.4958,58.2261,58.4874,46573.0
2018-05-09 14:30:00,69.42,69.61,69.35,69.44,33254.0,58.5127,58.6728,58.4537,58.5295,33254.0
2018-05-09 15:00:00,69.44,69.57,69.42,69.46,58734.0,58.5295,58.6391,58.5127,58.5464,58734.0
2018-05-09 15:30:00,69.47,69.53,69.23,69.42,156947.0,58.5548,58.6054,58.3525,58.5127,156947.0
2018-05-10 09:30:00,69.29,69.38,68.51,68.85,23681.0,58.4031,58.479,57.7457,58.0322,23681.0
2018-05-10 10:00:00,68.82,68.92,68.62,68.77,25115.0,58.007,58.0913,57.8384,57.9648,25115.0
2018-05-10 10:30:00,68.76,68.89,68.66,68.85,24126.0,57.9564,58.066,57.8721,58.0322,24126.0
2018-05-10 11:00:00,68.86,68.97,68.76,68.87,21355.0,58.0407,58.1334,57.9564,58.0491,21355.0
2018-05-10 11:30:00,68.86,69.23,68.86,69.18,15232.0,58.0407,58.3525,58.0407,58.3104,15232.0
2018-05-10 12:00:00,69.22,69.46,69.16,69.35,17550.0,58.3441,58.5464,58.2935,58.4537,17550.0
2018-05-10 12:30:00,69.36,69.59,69.32,69.57,12198.0,58.4621,58.656,58.4284,58.6391,12198.0
2018-05-10 13:00:00,69.57,69.6,69.42,69.43,16144.0,58.6391,58.6644,58.5127,58.5211,16144.0
2018-05-10 13:30:00,69.44,69.52,69.37,69.5,21803.0,58.5295,58.597,58.4705,58.5801,21803.0
2018-05-10 14:00:00,69.48,69.75,69.43,69.75,12008.0,58.5633,58.7908,58.5211,58.7908,12008.0
2018-05-10 14:30:00,69.8,69.8,69.48,69.63,12666.0,58.833,58.833,58.5633,58.6897,12666.0
2018-05-10 15:00:00,69.65,69.69,69.4,69.59,18803.0,58.7066,58.7403,58.4958,58.656,18803.0
2018-05-10 15:30:00,69.59,69.61,69.42,69.51,59307.0,58.656,58.6728,58.5127,58.5885,59307.0
2018-05-11 09:30:00,69.64,69.88,69.29,69.87,14905.0,58.6981,58.9004,58.4031,58.892,14905.0
2018-05-11 10:00:00,69.79,70.01,69.57,69.62,42523.0,58.8246,59.01,58.6391,58.6813,42523.0
2018-05-11 10:30:00,69.6,69.9,69.57,69.9,10347.0,58.6644,58.9173,58.6391,58.9173,10347.0
2018-05-11 11:00:00,69.92,69.92,69.5,69.51,15620.0,58.9341,58.9341,58.5801,58.5885,15620.0
2018-05-11 11:30:00,69.52,69.61,69.27,69.32,14027.0,58.597,58.6728,58.3863,58.4284,14027.0
2018-05-11 12:00:00,69.31,69.48,69.24,69.44,13637.0,58.42,58.5633,58.361,58.5295,13637.0
2018-05-11 12:30:00,69.42,69.68,69.41,69.62,15319.0,58.5127,58.7318,58.5043,58.6813,15319.0
2018-05-11 13:00:00,69.64,69.76,69.64,69.7,8679.0,58.6981,58.7993,58.6981,58.7487,8679.0
2018-05-11 13:30:00,69.7,69.71,69.49,69.59,12996.0,58.7487,58.7571,58.5717,58.656,12996.0
2018-05-11 14:00:00,69.6,69.68,69.46,69.64,17919.0,58.6644,58.7318,58.5464,58.6981,17919.0
2018-05-11 14:30:00,69.63,69.66,69.47,69.59,88664.0,58.6897,58.715,58.5548,58.656,88664.0
2018-05-11 15:00:00,69.55,69.72,69.55,69.69,23673.0,58.6223,58.7656,58.6223,58.7403,23673.0
2018-05-11 15:30:00,69.67,69.75,69.53,69.62,77759.0,58.7234,58.7908,58.6054,58.6813,77759.0
2018-05-14 09:30:00,69.96,70.44,69.72,70.33,58070.0,58.9678,59.3724,58.7656,59.2797,58070.0
2018-05-14 10:00:00,70.3,70.68,70.14,70.55,59246.0,59.2544,59.5747,59.1196,59.4651,59246.0
2018-05-14 10:30:00,70.56,70.68,70.5,70.59,104148.0,59.4736,59.5747,59.423,59.4989,104148.0
2018-05-14 11:00:00,70.57,70.79,70.36,70.53,145933.0,59.482,59.6674,59.305,59.4483,145933.0
2018-05-14 11:30:00,70.5,70.5,70.3,70.43,16793.0,59.423,59.423,59.2544,59.364,16793.0
2018-05-14 12:00:00,70.41,70.59,70.37,70.43,17004.0,59.3471,59.4989,59.3134,59.364,17004.0
2018-05-14 12:30:00,70.41,70.43,70.15,70.24,44601.0,59.3471,59.364,59.128,59.2039,44601.0
2018-05-14 13:00:00,70.2,70.32,69.98,70.1,47449.0,59.1701,59.2713,58.9847,59.0858,47449.0
2018-05-14 13:30:00,70.11,70.37,70.02,70.34,51660.0,59.0943,59.3134,59.0184,59.2881,51660.0
2018-05-14 14:00:00,70.31,70.32,70.16,70.31,13406.0,59.2629,59.2713,59.1364,59.2629,13406.0
2018-05-14 14:30:00,70.32,70.52,70.31,70.48,21987.0,59.2713,59.4399,59.2629,59.4061,21987.0
2018-05-14 15:00:00,70.47,70.58,70.4,70.49,26509.0,59.3977,59.4904,59.3387,59.4146,26509.0
2018-05-14 15:30:00,70.48,70.53,70.05,70.28,105898.0,59.4061,59.4483,59.0437,59.2376,105898.0
2018-05-15 09:30:00,69.89,70.93,69.89,70.48,59191.0,58.9088,59.7854,58.9088,59.4061,59191.0
2018-05-15 10:00:00,70.48,70.51,70.23,70.31,58389.0,59.4061,59.4314,59.1954,59.2629,58389.0
2018-05-15 10:30:00,70.34,70.99,70.29,70.64,28531.0,59.2881,59.836,59.246,59.541,28531.0
2018-05-15 11:00:00,70.65,70.83,70.61,70.62,14466.0,59.5494,59.7012,59.5157,59.5241,14466.0
2018-05-15 11:30:00,70.62,70.95,70.62,70.8,22874.0,59.5241,59.8023,59.5241,59.6759,22874.0
2018-05-15 12:00:00,70.81,70.81,70.54,70.62,20453.0,59.6843,59.6843,59.4567,59.5241,20453.0
2018-05-15 12:30:00,70.62,70.85,70.54,70.75,16392.0,59.5241,59.718,59.4567,59.6337,16392.0
2018-05-15 13:00:00,70.73,70.77,70.56,70.56,23040.0,59.6169,59.6506,59.4736,59.4736,23040.0
2018-05-15 13:30:00,70.58,70.62,70.42,70.48,60267.0,59.4904,59.5241,59.3556,59.4061,60267.0
2018-05-15 14:00:00,70.45,70.74,70.45,70.62,58928.0,59.3809,59.6253,59.3809,59.5241,58928.0
2018-05-15 14:30:00,70.65,70.77,70.36,70.45,26472.0,59.5494,59.6506,59.305,59.3809,26472.0
2018-05-15 15:00:00,70.46,70.46,70.21,70.23,28408.0,59.3893,59.3893,59.1786,59.1954,28408.0
2018-05-15 15:30:00,70.23,70.52,70.2,70.49,100224.0,59.1954,59.4399,59.1701,59.4146,100224.0
2018-05-16 09:30:00,70.43,70.68,70.17,70.67,26690.0,59.364,59.5747,59.1448,59.5663,26690.0
2018-05-16 10:00:00,70.65,70.8,70.37,70.73,14356.0,59.5494,59.6759,59.3134,59.6169,14356.0
2018-05-16 10:30:00,70.75,70.99,70.71,70.76,15050.0,59.6337,59.836,59.6,59.6421,15050.0
2018-05-16 11:00:00,70.73,70.73,70.33,70.49,15346.0,59.6169,59.6169,59.2797,59.4146,15346.0
2018-05-16 11:30:00,70.5,71.03,70.49,71.03,32113.0,59.423,59.8697,59.4146,59.8697,32113.0
2018-05-16 12:00:00,71.05,71.29,70.94,71.2,20216.0,59.8866,60.0889,59.7939,60.013,20216.0
2018-05-16 12:30:00,71.22,71.37,71.15,71.31,24586.0,60.0299,60.1563,59.9709,60.1057,24586.0
2018-05-16 13:00:00,71.32,71.35,71.15,71.2,167479.0,60.1142,60.1394,59.9709,60.013,167479.0
2018-05-16 13:30:00,71.18,71.33,71.08,71.16,28939.0,59.9962,60.1226,59.9119,59.9793,28939.0
2018-05-16 14:00:00,71.13,71.16,71.01,71.11,44778.0,59.954,59.9793,59.8529,59.9372,44778.0
2018-05-16 14:30:00,71.1,71.13,70.94,71.08,24132.0,59.9287,59.954,59.7939,59.9119,24132.0
2018-05-16 15:00:00,71.06,71.14,70.85,71.01,97991.0,59.895,59.9624,59.718,59.8529,97991.0
2018-05-16 15:30:00,70.98,71.0,70.72,70.83,156324.0,59.8276,59.8444,59.6084,59.7012,156324.0
2018-05-17 09:30:00,70.83,71.03,70.48,70.91,224577.0,59.7012,59.8697,59.4061,59.7686,224577.0
2018-05-17 10:00:00,70.97,71.17,70.94,71.03,26943.0,59.8192,59.9877,59.7939,59.8697,26943.0
2018-05-17 10:30:00,71.03,71.39,71.01,71.25,12663.0,59.8697,60.1732,59.8529,60.0552,12663.0
2018-05-17 11:00:00,71.19,71.31,71.04,71.24,44685.0,60.0046,60.1057,59.8782,60.0467,44685.0
2018-05-17 11:30:00,71.27,71.28,71.12,71.2,35272.0,60.072,60.0804,59.9456,60.013,35272.0
2018-05-17 12:00:00,71.2,71.29,71.09,71.24,40815.0,60.013,60.0889,59.9203,60.0467,40815.0
2018-05-17 12:30:00,71.26,71.28,70.98,71.06,20042.0,60.0636,60.0804,59.8276,59.895,20042.0
2018-05-17 13:00:00,71.08,71.2,71.04,71.14,98985.0,59.9119,60.013,59.8782,59.9624,98985.0
2018-05-17 13:30:00,71.16,71.24,71.02,71.1,27185.0,59.9793,60.0467,59.8613,59.9287,27185.0
2018-05-17 14:00:00,71.11,71.41,71.01,71.41,34240.0,59.9372,60.19,59.8529,60.19,34240.0
2018-05-17 14:30:00,71.42,71.54,71.3,71.53,21354.0,60.1984,60.2996,60.0973,60.2912,21354.0
2018-05-17 15:00:00,71.53,71.55,71.21,71.26,34306.0,60.2912,60.308,60.0214,60.0636,34306.0
2018-05-17 15:30:00,71.19,71.22,71.06,71.21,200951.0,60.0046,60.0299,59.895,60.0214,200951.0
2018-05-18 09:30:00,71.09,71.38,70.81,70.87,81762.0,59.9203,60.1647,59.6843,59.7349,81762.0
2018-05-18 10:00:00,70.86,70.95,70.66,70.78,67045.0,59.7264,59.8023,59.5579,59.659,67045.0
2018-05-18 10:30:00,70.75,70.78,70.42,70.78,14640.0,59.6337,59.659,59.3556,59.659,14640.0
2018-05-18 11:00:00,70.79,71.01,70.77,70.82,21075.0,59.6674,59.8529,59.6506,59.6927,21075.0
2018-05-18 11:30:00,70.82,70.88,70.71,70.83,46161.0,59.6927,59.7433,59.6,59.7012,46161.0
2018-05-18 12:00:00,70.84,70.89,70.75,70.8,29542.0,59.7096,59.7517,59.6337,59.6759,29542.0
2018-05-18 12:30:00,70.8,70.82,70.65,70.82,35501.0,59.6759,59.6927,59.5494,59.6927,35501.0
2018-05-18 13:00:00,70.82,70.92,70.75,70.86,41899.0,59.6927,59.777,59.6337,59.7264,41899.0
2018-05-18 13:30:00,70.86,70.86,70.53,70.62,12981.0,59.7264,59.7264,59.4483,59.5241,12981.0
2018-05-18 14:00:00,70.6,70.6,70.49,70.53,22561.0,59.5073,59.5073,59.4146,59.4483,22561.0
2018-05-18 14:30:00,70.54,70.62,70.53,70.58,23572.0,59.4567,59.5241,59.4483,59.4904,23572.0
2018-05-18 15:00:00,70.58,70.79,70.5,70.66,42750.0,59.4904,59.6674,59.423,59.5579,42750.0
2018-05-18 15:30:00,70.65,70.65,70.44,70.48,151356.0,59.5494,59.5494,59.3724,59.4061,151356.0
2018-05-21 09:30:00,70.8,71.48,70.52,71.27,42638.0,59.6759,60.249,59.4399,60.072,42638.0
2018-05-21 10:00:00,71.25,71.63,71.11,71.56,32281.0,60.0552,60.3755,59.9372,60.3165,32281.0
2018-05-21 10:30:00,71.6,71.75,71.37,71.45,19087.0,60.3502,60.4766,60.1563,60.2237,19087.0
2018-05-21 11:00:00,71.37,71.54,71.26,71.29,16917.0,60.1563,60.2996,60.0636,60.0889,16917.0
2018-05-21 11:30:00,71.31,71.39,71.17,71.35,39898.0,60.1057,60.1732,59.9877,60.1394,39898.0
2018-05-21 12:00:00,71.35,71.37,71.23,71.28,21499.0,60.1394,60.1563,60.0383,60.0804,21499.0
2018-05-21 12:30:00,71.24,71.31,71.04,71.05,20131.0,60.0467,60.1057,59.8782,59.8866,20131.0
2018-05-21 13:00:00,71.06,71.18,71.05,71.05,18881.0,59.895,59.9962,59.8866,59.8866,18881.0
2018-05-21 13:30:00,71.08,71.3,71.06,71.22,22857.0,59.9119,60.0973,59.895,60.0299,22857.0
2018-05-21 14:00:00,71.16,71.37,71.16,71.33,21538.0,59.9793,60.1563,59.9793,60.1226,21538.0
2018-05-21 14:30:00,71.3,71.39,71.2,71.34,19293.0,60.0973,60.1732,60.013,60.131,19293.0
2018-05-21 15:00:00,71.34,71.36,71.27,71.31,24586.0,60.131,60.1479,60.072,60.1057,24586.0
2018-05-21 15:30:00,71.31,71.41,71.26,71.35,67334.0,60.1057,60.19,60.0636,60.1394,67334.0
2018-05-22 09:30:00,71.48,72.2,71.47,72.2,33507.0,60.249,60.8559,60.2406,60.8559,33507.0
2018-05-22 10:00:00,72.16,72.24,71.83,71.86,14450.0,60.8222,60.8896,60.544,60.5693,14450.0
2018-05-22 10:30:00,71.84,72.16,71.84,72.06,12952.0,60.5525,60.8222,60.5525,60.7379,12952.0
2018-05-22 11:00:00,72.09,72.35,72.09,72.24,14708.0,60.7632,60.9823,60.7632,60.8896,14708.0
2018-05-22 11:30:00,72.24,72.32,72.19,72.23,14521.0,60.8896,60.957,60.8475,60.8812,14521.0
2018-05-22 12:00:00,72.22,72.47,72.21,72.34,13085.0,60.8728,61.0835,60.8643,60.9739,13085.0
2018-05-22 12:30:00,72.34,72.52,72.28,72.46,25667.0,60.9739,61.1256,60.9233,61.075,25667.0
2018-05-22 13:00:00,72.46,72.72,72.41,72.6,29786.0,61.075,61.2942,61.0329,61.193,29786.0
2018-05-22 13:30:00,72.61,72.61,72.32,72.32,20946.0,61.2015,61.2015,60.957,60.957,20946.0
2018-05-22 14:00:00,72.34,72.38,72.22,72.28,26530.0,60.9739,61.0076,60.8728,60.9233,26530.0
2018-05-22 14:30:00,72.28,72.33,71.99,71.99,18166.0,60.9233,60.9655,60.6789,60.6789,18166.0
2018-05-22 15:00:00,72.0,72.12,71.94,71.94,25246.0,60.6873,60.7885,60.6367,60.6367,25246.0
2018-05-22 15:30:00,71.9,71.97,71.75,71.86,90492.0,60.603,60.662,60.4766,60.5693,90492.0
2018-05-23 09:30:00,71.47,71.97,71.35,71.37,112693.0,60.2406,60.662,60.1394,60.1563,112693.0
2018-05-23 10:00:00,71.37,71.58,71.31,71.41,24716.0,60.1563,60.3333,60.1057,60.19,24716.0
2018-05-23 10:30:00,71.37,71.42,71.14,71.35,21328.0,60.1563,60.1984,59.9624,60.1394,21328.0
2018-05-23 11:00:00,71.38,71.45,71.07,71.39,32816.0,60.1647,60.2237,59.9034,60.1732,32816.0
2018-05-23 11:30:00,71.41,71.56,71.34,71.34,12419.0,60.19,60.3165,60.131,60.131,12419.0
2018-05-23 12:00:00,71.37,71.51,71.29,71.31,11716.0,60.1563,60.2743,60.0889,60.1057,11716.0
2018-05-23 12:30:00,71.31,71.46,71.26,71.4,14005.0,60.1057,60.2322,60.0636,60.1816,14005.0
2018-05-23 13:00:00,71.39,71.47,71.21,71.45,19327.0,60.1732,60.2406,60.0214,60.2237,19327.0
2018-05-23 13:30:00,71.44,71.59,71.43,71.51,18900.0,60.2153,60.3417,60.2069,60.2743,18900.0
2018-05-23 14:00:00,71.5,71.73,71.3,71.31,15598.0,60.2659,60.4597,60.0973,60.1057,15598.0
2018-05-23 14:30:00,71.27,71.54,71.15,71.47,18714.0,60.072,60.2996,59.9709,60.2406,18714.0
2018-05-23 15:00:00,71.47,71.62,71.3,71.51,22424.0,60.2406,60.367,60.0973,60.2743,22424.0
2018-05-23 15:30:00,71.51,71.53,71.32,71.52,67063.0,60.2743,60.2912,60.1142,60.2827,67063.0
2018-05-24 09:30:00,71.25,71.41,70.81,70.87,32199.0,60.0552,60.19,59.6843,59.7349,32199.0
2018-05-24 10:00:00,70.83,70.94,70.49,70.5,69614.0,59.7012,59.7939,59.4146,59.423,69614.0
2018-05-24 10:30:00,70.47,70.47,69.59,69.68,57927.0,59.3977,59.3977,58.656,58.7318,57927.0
2018-05-24 11:00:00,69.67,70.17,69.64,70.09,57373.0,58.7234,59.1448,58.6981,59.0774,57373.0
2018-05-24 11:30:00,70.09,70.41,70.09,70.39,52438.0,59.0774,59.3471,59.0774,59.3303,52438.0
2018-05-24 12:00:00,70.38,70.49,70.32,70.44,28588.0,59.3219,59.4146,59.2713,59.3724,28588.0
2018-05-24 12:30:00,70.42,70.45,70.22,70.34,27323.0,59.3556,59.3809,59.187,59.2881,27323.0
2018-05-24 13:00:00,70.37,70.71,70.36,70.55,16723.0,59.3134,59.6,59.305,59.4651,16723.0
2018-05-24 13:30:00,70.59,70.75,70.55,70.71,22638.0,59.4989,59.6337,59.4651,59.6,22638.0
2018-05-24 14:00:00,70.68,70.99,70.59,70.96,20391.0,59.5747,59.836,59.4989,59.8107,20391.0
2018-05-24 14:30:00,70.96,71.1,70.9,71.04,26205.0,59.8107,59.9287,59.7602,59.8782,26205.0
2018-05-24 15:00:00,70.97,71.17,70.95,71.06,28196.0,59.8192,59.9877,59.8023,59.895,28196.0
2018-05-24 15:30:00,71.06,71.19,70.99,71.14,77130.0,59.895,60.0046,59.836,59.9624,77130.0
2018-05-25 09:30:00,70.6,71.11,70.52,70.76,32501.0,59.5073,59.9372,59.4399,59.6421,32501.0
2018-05-25 10:00:00,70.7,70.94,70.6,70.6,11112.0,59.5916,59.7939,59.5073,59.5073,11112.0
2018-05-25 10:30:00,70.65,70.82,70.46,70.52,14668.0,59.5494,59.6927,59.3893,59.4399,14668.0
2018-05-25 11:00:00,70.5,70.82,70.49,70.74,32055.0,59.423,59.6927,59.4146,59.6253,32055.0
2018-05-25 11:30:00,70.73,70.98,70.73,70.84,10633.0,59.6169,59.8276,59.6169,59.7096,10633.0
2018-05-25 12:00:00,70.82,70.85,70.68,70.7,6929.0,59.6927,59.718,59.5747,59.5916,6929.0
2018-05-25 12:30:00,70.68,70.7,70.54,70.54,13407.0,59.5747,59.5916,59.4567,59.4567,13407.0
2018-05-25 13:00:00,70.53,70.58,70.31,70.31,18308.0,59.4483,59.4904,59.2629,59.2629,18308.0
2018-05-25 13:30:00,70.31,70.31,70.12,70.24,17031.0,59.2629,59.2629,59.1027,59.2039,17031.0
2018-05-25 14:00:00,70.21,70.37,70.17,70.35,8346.0,59.1786,59.3134,59.1448,59.2966,8346.0
2018-05-25 14:30:00,70.34,70.34,70.13,70.23,12037.0,59.2881,59.2881,59.1111,59.1954,12037.0
2018-05-25 15:00:00,70.21,70.41,70.19,70.4,25469.0,59.1786,59.3471,59.1617,59.3387,25469.0
2018-05-25 15:30:00,70.4,70.45,70.29,70.43,122742.0,59.3387,59.3809,59.246,59.364,122742.0
2018-05-29 09:30:00,69.5,70.22,69.2,70.18,64157.0,58.5801,59.187,58.3273,59.1533,64157.0
2018-05-29 10:00:00,70.2,70.25,69.92,70.1,57094.0,59.1701,59.2123,58.9341,59.0858,57094.0
2018-05-29 10:30:00,70.06,70.06,69.57,69.58,27996.0,59.0521,59.0521,58.6391,58.6476,27996.0
2018-05-29 11:00:00,69.55,69.58,69.28,69.52,21899.0,58.6223,58.6476,58.3947,58.597,21899.0
2018-05-29 11:30:00,69.46,69.5,68.87,69.01,34212.0,58.5464,58.5801,58.0491,58.1671,34212.0
2018-05-29 12:00:00,68.96,69.21,68.76,69.05,23187.0,58.125,58.3357,57.9564,58.2008,23187.0
2018-05-29 12:30:00,69.04,69.46,69.04,69.41,13229.0,58.1924,58.5464,58.1924,58.5043,13229.0
2018-05-29 13:00:00,69.38,69.38,69.1,69.25,16893.0,58.479,58.479,58.243,58.3694,16893.0
2018-05-29 13:30:00,69.2,69.27,68.99,69.14,27365.0,58.3273,58.3863,58.1503,58.2767,27365.0
2018-05-29 14:00:00,69.11,69.12,68.78,68.9,30655.0,58.2514,58.2598,57.9732,58.0744,30655.0
2018-05-29 14:30:00,68.89,68.96,68.63,68.72,36901.0,58.066,58.125,57.8468,57.9227,36901.0
2018-05-29 15:00:00,68.66,68.97,68.66,68.88,43285.0,57.8721,58.1334,57.8721,58.0575,43285.0
2018-05-29 15:30:00,68.86,69.35,68.85,69.11,113725.0,58.0407,58.4537,58.0322,58.2514,113725.0
2018-05-30 09:30:00,69.98,70.5,69.76,69.82,65611.0,58.9847,59.423,58.7993,58.8498,65611.0
2018-05-30 10:00:00,69.86,70.35,69.78,69.9,28816.0,58.8836,59.2966,58.8161,58.9173,28816.0
2018-05-30 10:30:00,69.96,70.12,69.76,69.85,62373.0,58.9678,59.1027,58.7993,58.8751,62373.0
2018-05-30 11:00:00,69.87,70.09,69.61,69.96,36846.0,58.892,59.0774,58.6728,58.9678,36846.0
2018-05-30 11:30:00,69.98,70.55,69.98,70.45,39660.0,58.9847,59.4651,58.9847,59.3809,39660.0
2018-05-30 12:00:00,70.46,70.54,70.08,70.29,44383.0,59.3893,59.4567,59.069,59.246,44383.0
2018-05-30 12:30:00,70.39,70.62,70.32,70.54,29514.0,59.3303,59.5241,59.2713,59.4567,29514.0
2018-05-30 13:00:00,70.58,70.6,70.42,70.49,17856.0,59.4904,59.5073,59.3556,59.4146,17856.0
2018-05-30 13:30:00,70.5,70.72,70.5,70.69,12859.0,59.423,59.6084,59.423,59.5831,12859.0
2018-05-30 14:00:00,70.7,70.7,70.49,70.49,38684.0,59.5916,59.5916,59.4146,59.4146,38684.0
2018-05-30 14:30:00,70.49,70.64,70.44,70.52,25995.0,59.4146,59.541,59.3724,59.4399,25995.0
2018-05-30 15:00:00,70.53,70.62,70.29,70.37,78903.0,59.4483,59.5241,59.246,59.3134,78903.0
2018-05-30 15:30:00,70.35,70.53,70.28,70.49,136234.0,59.2966,59.4483,59.2376,59.4146,136234.0
2018-05-31 09:30:00,70.5,70.5,69.89,69.89,25357.0,59.423,59.423,58.9088,58.9088,25357.0
2018-05-31 10:00:00,69.87,70.13,69.72,70.0,24914.0,58.892,59.1111,58.7656,59.0016,24914.0
2018-05-31 10:30:00,70.02,70.22,69.93,70.2,14110.0,59.0184,59.187,58.9426,59.1701,14110.0
2018-05-31 11:00:00,70.21,70.37,70.14,70.37,25632.0,59.1786,59.3134,59.1196,59.3134,25632.0
2018-05-31 11:30:00,70.35,70.45,70.0,70.15,29099.0,59.2966,59.3809,59.0016,59.128,29099.0
2018-05-31 12:00:00,70.12,70.12,69.73,69.74,39908.0,59.1027,59.1027,58.774,58.7824,39908.0
2018-05-31 12:30:00,69.78,69.89,69.59,69.89,17023.0,58.8161,58.9088,58.656,58.9088,17023.0
2018-05-31 13:00:00,69.89,70.02,69.82,69.89,9599.0,58.9088,59.0184,58.8498,58.9088,9599.0
2018-05-31 13:30:00,69.9,69.9,69.29,69.39,14650.0,58.9173,58.9173,58.4031,58.4874,14650.0
2018-05-31 14:00:00,69.38,69.63,69.27,69.54,13820.0,58.479,58.6897,58.3863,58.6138,13820.0
2018-05-31 14:30:00,69.53,69.61,69.4,69.57,14267.0,58.6054,58.6728,58.4958,58.6391,14267.0
2018-05-31 15:00:00,69.62,69.92,69.57,69.68,30435.0,58.6813,58.9341,58.6391,58.7318,30435.0
2018-05-31 15:30:00,69.7,69.72,69.31,69.49,144145.0,58.7487,58.7656,58.42,58.5717,144145.0
2018-06-01 09:30:00,70.69,71.15,70.26,71.0,50151.0,59.5831,59.9709,59.2207,59.8444,50151.0
2018-06-01 10:00:00,71.0,71.11,70.81,70.99,50161.0,59.8444,59.9372,59.6843,59.836,50161.0
2018-06-01 10:30:00,70.94,71.0,70.77,70.9,33097.0,59.7939,59.8444,59.6506,59.7602,33097.0
2018-06-01 11:00:00,70.93,71.0,70.63,70.84,32334.0,59.7854,59.8444,59.5326,59.7096,32334.0
2018-06-01 11:30:00,70.83,71.12,70.83,71.03,22799.0,59.7012,59.9456,59.7012,59.8697,22799.0
2018-06-01 12:00:00,71.06,71.26,70.92,71.14,18295.0,59.895,60.0636,59.777,59.9624,18295.0
2018-06-01 12:30:00,71.14,71.41,71.08,71.37,45595.0,59.9624,60.19,59.9119,60.1563,45595.0
2018-06-01 13:00:00,71.38,71.54,71.21,71.45,65708.0,60.1647,60.2996,60.0214,60.2237,65708.0
2018-06-01 13:30:00,71.43,71.5,71.34,71.36,21848.0,60.2069,60.2659,60.131,60.1479,21848.0
2018-06-01 14:00:00,71.37,71.4,70.98,71.07,23824.0,60.1563,60.1816,59.8276,59.9034,23824.0
2018-06-01 14:30:00,71.09,71.2,70.97,71.16,16495.0,59.9203,60.013,59.8192,59.9793,16495.0
2018-06-01 15:00:00,71.14,71.24,70.99,71.23,53640.0,59.9624,60.0467,59.836,60.0383,53640.0
2018-06-01 15:30:00,71.23,71.29,71.11,71.13,82924.0,60.0383,60.0889,59.9372,59.954,82924.0
2018-06-04 09:30:00,71.21,71.52,70.92,71.0,26771.0,60.0214,60.2827,59.777,59.8444,26771.0
2018-06-04 10:00:00,70.99,71.05,70.78,70.85,20409.0,59.836,59.8866,59.659,59.718,20409.0
2018-06-04 10:30:00,70.87,71.07,70.82,71.03,24499.0,59.7349,59.9034,59.6927,59.8697,24499.0
2018-06-04 11:00:00,71.05,71.08,70.78,71.0,16871.0,59.8866,59.9119,59.659,59.8444,16871.0
2018-06-04 11:30:00,71.03,71.05,70.85,71.03,24513.0,59.8697,59.8866,59.718,59.8697,24513.0
2018-06-04 12:00:00,71.0,71.12,70.84,71.0,12700.0,59.8444,59.9456,59.7096,59.8444,12700.0
2018-06-04 12:30:00,71.0,71.1,70.95,71.05,11591.0,59.8444,59.9287,59.8023,59.8866,11591.0
2018-06-04 13:00:00,71.05,71.23,71.01,71.21,12466.0,59.8866,60.0383,59.8529,60.0214,12466.0
2018-06-04 13:30:00,71.22,71.34,71.21,71.34,19770.0,60.0299,60.131,60.0214,60.131,19770.0
2018-06-04 14:00:00,71.37,71.63,71.37,71.61,30104.0,60.1563,60.3755,60.1563,60.3586,30104.0
2018-06-04 14:30:00,71.6,71.76,71.49,71.7,18523.0,60.3502,60.485,60.2575,60.4345,18523.0
2018-06-04 15:00:00,71.7,71.7,71.57,71.62,24077.0,60.4345,60.4345,60.3249,60.367,24077.0
2018-06-04 15:30:00,71.63,71.64,71.41,71.62,92487.0,60.3755,60.3839,60.19,60.367,92487.0
2018-06-05 09:30:00,71.36,71.37,71.08,71.2,73083.0,60.1479,60.1563,59.9119,60.013,73083.0
2018-06-05 10:00:00,71.24,71.6,71.24,71.5,32522.0,60.0467,60.3502,60.0467,60.2659,32522.0
2018-06-05 10:30:00,71.5,71.52,71.16,71.29,38555.0,60.2659,60.2827,59.9793,60.0889,38555.0
2018-06-05 11:00:00,71.25,71.36,70.98,71.28,17329.0,60.0552,60.1479,59.8276,60.0804,17329.0
2018-06-05 11:30:00,71.24,71.32,71.1,71.19,48689.0,60.0467,60.1142,59.9287,60.0046,48689.0
2018-06-05 12:00:00,71.16,71.24,71.03,71.09,8039.0,59.9793,60.0467,59.8697,59.9203,8039.0
2018-06-05 12:30:00,71.08,71.23,70.98,71.1,28579.0,59.9119,60.0383,59.8276,59.9287,28579.0
2018-06-05 13:00:00,71.13,71.15,71.06,71.11,29899.0,59.954,59.9709,59.895,59.9372,29899.0
2018-06-05 13:30:00,71.09,71.24,71.06,71.18,17863.0,59.9203,60.0467,59.895,59.9962,17863.0
2018-06-05 14:00:00,71.2,71.24,71.13,71.23,32593.0,60.013,60.0467,59.954,60.0383,32593.0
2018-06-05 14:30:00,71.22,71.41,71.16,71.36,23097.0,60.0299,60.19,59.9793,60.1479,23097.0
2018-06-05 15:00:00,71.37,71.37,71.14,71.17,43502.0,60.1563,60.1563,59.9624,59.9877,43502.0
2018-06-05 15:30:00,71.17,71.42,71.15,71.37,120734.0,59.9877,60.1984,59.9709,60.1563,120734.0
2018-06-06 09:30:00,71.76,72.08,65.09,71.85,42007.0,60.485,60.7547,54.863,60.5609,42007.0
2018-06-06 10:00:00,71.81,71.96,71.63,71.95,18252.0,60.5272,60.6536,60.3755,60.6452,18252.0
2018-06-06 10:30:00,71.93,72.16,71.89,72.08,19608.0,60.6283,60.8222,60.5946,60.7547,19608.0
2018-06-06 11:00:00,72.1,72.29,72.04,72.29,42062.0,60.7716,60.9318,60.721,60.9318,42062.0
2018-06-06 11:30:00,72.26,72.39,72.2,72.3,9667.0,60.9065,61.016,60.8559,60.9402,9667.0
2018-06-06 12:00:00,72.29,72.41,72.24,72.36,9600.0,60.9318,61.0329,60.8896,60.9908,9600.0
2018-06-06 12:30:00,72.38,72.5,72.31,72.48,15755.0,61.0076,61.1088,60.9486,61.0919,15755.0
2018-06-06 13:00:00,72.48,72.79,72.48,72.75,16731.0,61.0919,61.3532,61.0919,61.3195,16731.0
2018-06-06 13:30:00,72.75,72.88,72.72,72.88,35845.0,61.3195,61.4291,61.2942,61.4291,35845.0
2018-06-06 14:00:00,72.89,72.94,72.76,72.94,27460.0,61.4375,61.4796,61.3279,61.4796,27460.0
2018-06-06 14:30:00,72.92,73.07,72.88,73.0,25911.0,61.4628,61.5892,61.4291,61.5302,25911.0
2018-06-06 15:00:00,73.0,73.13,72.95,73.03,41596.0,61.5302,61.6398,61.4881,61.5555,41596.0
2018-06-06 15:30:00,73.05,73.09,72.83,73.03,120923.0,61.5723,61.6061,61.3869,61.5555,120923.0
2018-06-07 09:30:00,73.43,73.98,73.43,73.6,46236.0,61.8926,62.3562,61.8926,62.0359,46236.0
2018-06-07 10:00:00,73.6,73.75,73.39,73.43,23038.0,62.0359,62.1624,61.8589,61.8926,23038.0
2018-06-07 10:30:00,73.45,73.45,73.1,73.4,39907.0,61.9095,61.9095,61.6145,61.8674,39907.0
2018-06-07 11:00:00,73.37,73.39,73.02,73.08,17192.0,61.8421,61.8589,61.5471,61.5976,17192.0
2018-06-07 11:30:00,73.05,73.28,73.05,73.16,21980.0,61.5723,61.7662,61.5723,61.6651,21980.0
2018-06-07 12:00:00,73.15,73.25,73.08,73.09,30124.0,61.6566,61.7409,61.5976,61.6061,30124.0
2018-06-07 12:30:00,73.08,73.1,72.75,72.82,13594.0,61.5976,61.6145,61.3195,61.3785,13594.0
2018-06-07 13:00:00,72.83,72.93,72.72,72.79,33492.0,61.3869,61.4712,61.2942,61.3532,33492.0
2018-06-07 13:30:00,72.8,72.84,72.36,72.48,39869.0,61.3616,61.3953,60.9908,61.0919,39869.0
2018-06-07 14:00:00,72.49,72.73,72.39,72.65,46599.0,61.1003,61.3026,61.016,61.2352,46599.0
2018-06-07 14:30:00,72.64,72.71,72.52,72.63,46168.0,61.2268,61.2858,61.1256,61.2183,46168.0
2018-06-07 15:00:00,72.66,72.83,72.65,72.82,65987.0,61.2436,61.3869,61.2352,61.3785,65987.0
2018-06-07 15:30:00,72.81,72.96,72.57,72.64,178702.0,61.3701,61.4965,61.1678,61.2268,178702.0
2018-06-08 09:30:00,72.6,73.02,72.26,72.62,55951.0,61.193,61.5471,60.9065,61.2099,55951.0
2018-06-08 10:00:00,72.65,72.94,72.53,72.91,43773.0,61.2352,61.4796,61.134,61.4543,43773.0
2018-06-08 10:30:00,72.89,72.98,72.71,72.82,38535.0,61.4375,61.5133,61.2858,61.3785,38535.0
2018-06-08 11:00:00,72.8,72.84,72.43,72.46,42343.0,61.3616,61.3953,61.0498,61.075,42343.0
2018-06-08 11:30:00,72.48,72.76,72.37,72.74,37179.0,61.0919,61.3279,60.9992,61.311,37179.0
2018-06-08 12:00:00,72.77,72.84,72.67,72.71,25017.0,61.3363,61.3953,61.252,61.2858,25017.0
2018-06-08 12:30:00,72.71,72.75,72.58,72.67,36714.0,61.2858,61.3195,61.1762,61.252,36714.0
2018-06-08 13:00:00,72.69,72.69,72.52,72.63,38713.0,61.2689,61.2689,61.1256,61.2183,38713.0
2018-06-08 13:30:00,72.63,72.68,72.43,72.49,54772.0,61.2183,61.2605,61.0498,61.1003,54772.0
2018-06-08 14:00:00,72.5,72.75,72.45,72.73,76587.0,61.1088,61.3195,61.0666,61.3026,76587.0
2018-06-08 14:30:00,72.71,72.79,72.66,72.7,32012.0,61.2858,61.3532,61.2436,61.2773,32012.0
2018-06-08 15:00:00,72.71,72.75,72.55,72.63,41187.0,61.2858,61.3195,61.1509,61.2183,41187.0
2018-06-08 15:30:00,72.65,72.75,72.55,72.68,144174.0,61.2352,61.3195,61.1509,61.2605,144174.0
2018-06-11 09:30:00,72.97,72.97,72.64,72.75,22472.0,61.5049,61.5049,61.2268,61.3195,22472.0
2018-06-11 10:00:00,72.79,73.0,72.72,72.76,23610.0,61.3532,61.5302,61.2942,61.3279,23610.0
2018-06-11 10:30:00,72.73,72.76,72.19,72.2,19744.0,61.3026,61.3279,60.8475,60.8559,19744.0
2018-06-11 11:00:00,72.21,72.22,71.78,71.87,29377.0,60.8643,60.8728,60.5019,60.5777,29377.0
2018-06-11 11:30:00,71.9,72.04,71.78,71.95,27406.0,60.603,60.721,60.5019,60.6452,27406.0
2018-06-11 12:00:00,71.95,72.02,71.84,71.94,41472.0,60.6452,60.7042,60.5525,60.6367,41472.0
2018-06-11 12:30:00,71.94,71.94,71.77,71.82,20486.0,60.6367,60.6367,60.4935,60.5356,20486.0
2018-06-11 13:00:00,71.82,71.82,71.44,71.51,61998.0,60.5356,60.5356,60.2153,60.2743,61998.0
2018-06-11 13:30:00,71.51,71.6,71.45,71.52,23200.0,60.2743,60.3502,60.2237,60.2827,23200.0
2018-06-11 14:00:00,71.52,71.52,71.2,71.26,24465.0,60.2827,60.2827,60.013,60.0636,24465.0
2018-06-11 14:30:00,71.25,71.3,71.13,71.22,23006.0,60.0552,60.0973,59.954,60.0299,23006.0
2018-06-11 15:00:00,71.21,71.53,71.21,71.47,34783.0,60.0214,60.2912,60.0214,60.2406,34783.0
2018-06-11 15:30:00,71.46,71.47,71.32,71.33,113625.0,60.2322,60.2406,60.1142,60.1226,113625.0
2018-06-12 09:30:00,71.73,71.73,70.6,71.42,19137.0,60.4597,60.4597,59.5073,60.1984,19137.0
2018-06-12 10:00:00,71.46,71.6,70.99,70.99,14591.0,60.2322,60.3502,59.836,59.836,14591.0
2018-06-12 10:30:00,70.99,71.13,70.9,70.91,48732.0,59.836,59.954,59.7602,59.7686,48732.0
2018-06-12 11:00:00,70.91,71.09,70.86,70.99,27178.0,59.7686,59.9203,59.7264,59.836,27178.0
2018-06-12 11:30:00,71.0,71.07,70.91,71.03,28279.0,59.8444,59.9034,59.7686,59.8697,28279.0
2018-06-12 12:00:00,71.0,71.06,70.95,70.99,10610.0,59.8444,59.895,59.8023,59.836,10610.0
2018-06-12 12:30:00,70.95,70.98,70.61,70.64,21486.0,59.8023,59.8276,59.5157,59.541,21486.0
2018-06-12 13:00:00,70.65,70.78,70.55,70.66,12168.0,59.5494,59.659,59.4651,59.5579,12168.0
2018-06-12 13:30:00,70.65,70.77,70.58,70.65,24122.0,59.5494,59.6506,59.4904,59.5494,24122.0
2018-06-12 14:00:00,70.66,70.72,70.56,70.57,21287.0,59.5579,59.6084,59.4736,59.482,21287.0
2018-06-12 14:30:00,70.59,70.64,70.38,70.38,24017.0,59.4989,59.541,59.3219,59.3219,24017.0
2018-06-12 15:00:00,70.35,70.73,70.35,70.68,43852.0,59.2966,59.6169,59.2966,59.5747,43852.0
2018-06-12 15:30:00,70.7,70.9,70.64,70.84,76191.0,59.5916,59.7602,59.541,59.7096,76191.0
2018-06-13 09:30:00,71.02,71.02,70.07,70.39,30029.0,59.8613,59.8613,59.0606,59.3303,30029.0
2018-06-13 10:00:00,70.43,70.48,70.26,70.43,20110.0,59.364,59.4061,59.2207,59.364,20110.0
2018-06-13 10:30:00,70.46,70.52,70.26,70.29,13098.0,59.3893,59.4399,59.2207,59.246,13098.0
2018-06-13 11:00:00,70.25,70.34,70.1,70.19,21461.0,59.2123,59.2881,59.0858,59.1617,21461.0
2018-06-13 11:30:00,70.15,70.46,70.15,70.41,19089.0,59.128,59.3893,59.128,59.3471,19089.0
2018-06-13 12:00:00,70.38,70.51,70.36,70.44,9403.0,59.3219,59.4314,59.305,59.3724,9403.0
2018-06-13 12:30:00,70.38,70.39,70.2,70.22,9977.0,59.3219,59.3303,59.1701,59.187,9977.0
2018-06-13 13:00:00,70.22,70.47,70.22,70.47,8860.0,59.187,59.3977,59.187,59.3977,8860.0
2018-06-13 13:30:00,70.43,70.48,70.3,70.35,23081.0,59.364,59.4061,59.2544,59.2966,23081.0
2018-06-13 14:00:00,70.33,71.09,70.27,70.85,47096.0,59.2797,59.9203,59.2291,59.718,47096.0
2018-06-13 14:30:00,70.83,71.45,70.8,70.9,36537.0,59.7012,60.2237,59.6759,59.7602,36537.0
2018-06-13 15:00:00,70.92,71.02,70.39,70.45,54665.0,59.777,59.8613,59.3303,59.3809,54665.0
2018-06-13 15:30:00,70.48,70.54,70.25,70.28,154789.0,59.4061,59.4567,59.2123,59.2376,154789.0
2018-06-14 09:30:00,70.74,70.74,69.85,70.22,56095.0,59.6253,59.6253,58.8751,59.187,56095.0
2018-06-14 10:00:00,70.25,70.9,70.24,70.79,53908.0,59.2123,59.7602,59.2039,59.6674,53908.0
2018-06-14 10:30:00,70.79,70.81,70.09,70.09,64908.0,59.6674,59.6843,59.0774,59.0774,64908.0
2018-06-14 11:00:00,70.13,70.32,69.99,70.17,58721.0,59.1111,59.2713,58.9931,59.1448,58721.0
2018-06-14 11:30:00,70.2,70.34,70.01,70.26,41398.0,59.1701,59.2881,59.01,59.2207,41398.0
2018-06-14 12:00:00,70.23,70.29,70.0,70.0,27254.0,59.1954,59.246,59.0016,59.0016,27254.0
2018-06-14 12:30:00,70.04,70.11,69.8,69.8,10496.0,59.0353,59.0943,58.833,58.833,10496.0
2018-06-14 13:00:00,69.83,69.89,69.64,69.81,33488.0,58.8583,58.9088,58.6981,58.8414,33488.0
2018-06-14 13:30:00,69.83,69.96,69.74,69.79,33750.0,58.8583,58.9678,58.7824,58.8246,33750.0
2018-06-14 14:00:00,69.82,69.93,69.65,69.88,43915.0,58.8498,58.9426,58.7066,58.9004,43915.0
2018-06-14 14:30:00,69.93,70.16,69.84,70.07,30181.0,58.9426,59.1364,58.8667,59.0606,30181.0
2018-06-14 15:00:00,70.09,70.31,70.05,70.23,55465.0,59.0774,59.2629,59.0437,59.1954,55465.0
2018-06-14 15:30:00,70.23,70.4,70.15,70.19,119805.0,59.1954,59.3387,59.128,59.1617,119805.0
2018-06-15 09:30:00,69.61,69.79,69.17,69.21,273193.0,58.6728,58.8246,58.302,58.3357,273193.0
2018-06-15 10:00:00,69.17,69.26,68.86,68.86,33007.0,58.302,58.3778,58.0407,58.0407,33007.0
2018-06-15 10:30:00,68.87,69.4,68.61,69.37,33053.0,58.0491,58.4958,57.83,58.4705,33053.0
2018-06-15 11:00:00,69.39,69.72,69.39,69.4,23118.0,58.4874,58.7656,58.4874,58.4958,23118.0
2018-06-15 11:30:00,69.4,69.8,69.3,69.75,44598.0,58.4958,58.833,58.4115,58.7908,44598.0
2018-06-15 12:00:00,69.77,69.86,69.68,69.75,17378.0,58.8077,58.8836,58.7318,58.7908,17378.0
2018-06-15 12:30:00,69.75,69.89,69.65,69.88,29968.0,58.7908,58.9088,58.7066,58.9004,29968.0
2018-06-15 13:00:00,69.87,70.14,69.85,70.02,33922.0,58.892,59.1196,58.8751,59.0184,33922.0
2018-06-15 13:30:00,70.0,70.08,69.87,69.92,20318.0,59.0016,59.069,58.892,58.9341,20318.0
2018-06-15 14:00:00,69.94,70.2,69.89,70.18,20891.0,58.951,59.1701,58.9088,59.1533,20891.0
2018-06-15 14:30:00,70.17,70.22,70.02,70.04,22057.0,59.1448,59.187,59.0184,59.0353,22057.0
2018-06-15 15:00:00,70.03,70.04,69.85,69.91,42650.0,59.0268,59.0353,58.8751,58.9257,42650.0
2018-06-15 15:30:00,69.89,70.01,69.68,69.8,231596.0,58.9088,59.01,58.7318,58.833,231596.0
2018-06-18 09:30:00,69.02,69.5,68.82,69.31,53120.0,58.1755,58.5801,58.007,58.42,53120.0
2018-06-18 10:00:00,69.29,69.79,69.29,69.79,22512.0,58.4031,58.8246,58.4031,58.8246,22512.0
2018-06-18 10:30:00,69.8,70.26,69.8,69.98,24817.0,58.833,59.2207,58.833,58.9847,24817.0
2018-06-18 11:00:00,69.91,70.04,69.76,69.76,14293.0,58.9257,59.0353,58.7993,58.7993,14293.0
2018-06-18 11:30:00,69.74,69.81,69.54,69.58,18694.0,58.7824,58.8414,58.6138,58.6476,18694.0
2018-06-18 12:00:00,69.59,69.75,69.47,69.53,11063.0,58.656,58.7908,58.5548,58.6054,11063.0
2018-06-18 12:30:00,69.56,69.58,69.44,69.58,11951.0,58.6307,58.6476,58.5295,58.6476,11951.0
2018-06-18 13:00:00,69.63,69.85,69.6,69.76,14646.0,58.6897,58.8751,58.6644,58.7993,14646.0
2018-06-18 13:30:00,69.77,69.91,69.71,69.72,11493.0,58.8077,58.9257,58.7571,58.7656,11493.0
2018-06-18 14:00:00,69.73,69.96,69.7,69.89,21856.0,58.774,58.9678,58.7487,58.9088,21856.0
2018-06-18 14:30:00,69.89,70.02,69.74,69.74,22130.0,58.9088,59.0184,58.7824,58.7824,22130.0
2018-06-18 15:00:00,69.75,69.92,69.71,69.92,21934.0,58.7908,58.9341,58.7571,58.9341,21934.0
2018-06-18 15:30:00,69.92,70.07,69.82,70.03,77158.0,58.9341,59.0606,58.8498,59.0268,77158.0
2018-06-19 09:30:00,69.38,69.5,69.1,69.18,46852.0,58.479,58.5801,58.243,58.3104,46852.0
2018-06-19 10:00:00,69.15,69.27,68.9,69.08,40211.0,58.2851,58.3863,58.0744,58.2261,40211.0
2018-06-19 10:30:00,69.09,69.36,68.88,69.23,19200.0,58.2345,58.4621,58.0575,58.3525,19200.0
2018-06-19 11:00:00,69.25,69.4,69.22,69.34,24276.0,58.3694,58.4958,58.3441,58.4453,24276.0
2018-06-19 11:30:00,69.34,69.57,69.33,69.48,20622.0,58.4453,58.6391,58.4368,58.5633,20622.0
2018-06-19 12:00:00,69.47,69.74,69.43,69.6,29447.0,58.5548,58.7824,58.5211,58.6644,29447.0
2018-06-19 12:30:00,69.62,69.76,69.57,69.76,17566.0,58.6813,58.7993,58.6391,58.7993,17566.0
2018-06-19 13:00:00,69.8,69.94,69.78,69.86,19543.0,58.833,58.951,58.8161,58.8836,19543.0
2018-06-19 13:30:00,69.87,70.13,69.84,69.99,22566.0,58.892,59.1111,58.8667,58.9931,22566.0
2018-06-19 14:00:00,70.03,70.18,70.01,70.08,21595.0,59.0268,59.1533,59.01,59.069,21595.0
2018-06-19 14:30:00,70.1,70.28,70.06,70.23,24640.0,59.0858,59.2376,59.0521,59.1954,24640.0
2018-06-19 15:00:00,70.24,70.31,70.06,70.07,38516.0,59.2039,59.2629,59.0521,59.0606,38516.0
2018-06-19 15:30:00,70.07,70.22,69.99,70.19,107924.0,59.0606,59.187,58.9931,59.1617,107924.0
2018-06-20 09:30:00,70.52,70.65,69.8,69.84,45193.0,59.4399,59.5494,58.833,58.8667,45193.0
2018-06-20 10:00:00,69.84,69.87,69.34,69.45,25172.0,58.8667,58.892,58.4453,58.538,25172.0
2018-06-20 10:30:00,69.5,69.89,69.36,69.79,26158.0,58.5801,58.9088,58.4621,58.8246,26158.0
2018-06-20 11:00:00,69.77,69.92,69.56,69.89,27357.0,58.8077,58.9341,58.6307,58.9088,27357.0
2018-06-20 11:30:00,69.89,69.96,69.78,69.94,33838.0,58.9088,58.9678,58.8161,58.951,33838.0
2018-06-20 12:00:00,69.92,70.07,69.88,70.04,16979.0,58.9341,59.0606,58.9004,59.0353,16979.0
2018-06-20 12:30:00,70.03,70.27,70.03,70.26,7755.0,59.0268,59.2291,59.0268,59.2207,7755.0
2018-06-20 13:00:00,70.27,70.28,70.14,70.17,17910.0,59.2291,59.2376,59.1196,59.1448,17910.0
2018-06-20 13:30:00,70.17,70.36,70.16,70.28,12960.0,59.1448,59.305,59.1364,59.2376,12960.0
2018-06-20 14:00:00,70.28,70.46,70.16,70.46,26704.0,59.2376,59.3893,59.1364,59.3893,26704.0
2018-06-20 14:30:00,70.47,70.51,70.35,70.43,24069.0,59.3977,59.4314,59.2966,59.364,24069.0
2018-06-20 15:00:00,70.43,70.43,70.27,70.38,36995.0,59.364,59.364,59.2291,59.3219,36995.0
2018-06-20 15:30:00,70.39,70.41,70.16,70.2,110308.0,59.3303,59.3471,59.1364,59.1701,110308.0
2018-06-21 09:30:00,70.25,70.47,69.72,69.84,29655.0,59.2123,59.3977,58.7656,58.8667,29655.0
2018-06-21 10:00:00,69.81,69.83,69.5,69.55,18932.0,58.8414,58.8583,58.5801,58.6223,18932.0
2018-06-21 10:30:00,69.56,69.73,69.49,69.68,17479.0,58.6307,58.774,58.5717,58.7318,17479.0
2018-06-21 11:00:00,69.65,69.94,69.54,69.87,14742.0,58.7066,58.951,58.6138,58.892,14742.0
2018-06-21 11:30:00,69.88,70.22,69.84,70.13,22560.0,58.9004,59.187,58.8667,59.1111,22560.0
2018-06-21 12:00:00,70.14,70.39,70.04,70.31,29843.0,59.1196,59.3303,59.0353,59.2629,29843.0
2018-06-21 12:30:00,70.35,70.47,70.28,70.42,30491.0,59.2966,59.3977,59.2376,59.3556,30491.0
2018-06-21 13:00:00,70.37,70.5,70.25,70.47,8682.0,59.3134,59.423,59.2123,59.3977,8682.0
2018-06-21 13:30:00,70.44,70.54,70.32,70.47,17661.0,59.3724,59.4567,59.2713,59.3977,17661.0
2018-06-21 14:00:00,70.51,70.51,70.33,70.37,145116.0,59.4314,59.4314,59.2797,59.3134,145116.0
2018-06-21 14:30:00,70.38,70.4,70.09,70.18,13589.0,59.3219,59.3387,59.0774,59.1533,13589.0
2018-06-21 15:00:00,70.19,70.22,69.97,70.03,15137.0,59.1617,59.187,58.9763,59.0268,15137.0
2018-06-21 15:30:00,70.03,70.03,69.74,69.99,55426.0,59.0268,59.0268,58.7824,58.9931,55426.0
2018-06-22 09:30:00,70.5,70.5,70.03,70.39,11109.0,59.423,59.423,59.0268,59.3303,11109.0
2018-06-22 10:00:00,70.42,70.57,70.24,70.31,21212.0,59.3556,59.482,59.2039,59.2629,21212.0
2018-06-22 10:30:00,70.37,70.39,70.12,70.36,9369.0,59.3134,59.3303,59.1027,59.305,9369.0
2018-06-22 11:00:00,70.36,70.36,69.95,70.08,40992.0,59.305,59.305,58.9594,59.069,40992.0
2018-06-22 11:30:00,70.16,70.26,69.94,69.97,38784.0,59.1364,59.2207,58.951,58.9763,38784.0
2018-06-22 12:00:00,69.94,70.0,69.73,69.74,7391.0,58.951,59.0016,58.774,58.7824,7391.0
2018-06-22 12:30:00,69.74,69.78,69.38,69.42,11893.0,58.7824,58.8161,58.479,58.5127,11893.0
2018-06-22 13:00:00,69.4,69.51,69.33,69.49,11120.0,58.4958,58.5885,58.4368,58.5717,11120.0
2018-06-22 13:30:00,69.52,69.66,69.41,69.54,18320.0,58.597,58.715,58.5043,58.6138,18320.0
2018-06-22 14:00:00,69.51,69.53,69.0,69.0,51550.0,58.5885,58.6054,58.1587,58.1587,51550.0
2018-06-22 14:30:00,69.04,69.19,68.96,69.14,29601.0,58.1924,58.3188,58.125,58.2767,29601.0
2018-06-22 15:00:00,69.14,69.14,68.99,69.11,22563.0,58.2767,58.2767,58.1503,58.2514,22563.0
2018-06-22 15:30:00,69.12,69.33,68.97,69.06,93670.0,58.2598,58.4368,58.1334,58.2093,93670.0
2018-06-25 09:30:00,68.74,69.83,68.08,68.1,47396.0,57.9395,58.8583,57.3832,57.4001,47396.0
2018-06-25 10:00:00,68.1,68.4,68.03,68.35,35919.0,57.4001,57.653,57.3411,57.6108,35919.0
2018-06-25 10:30:00,68.36,68.44,68.19,68.2,20537.0,57.6192,57.6867,57.4759,57.4844,20537.0
2018-06-25 11:00:00,68.26,68.26,67.58,67.6,24621.0,57.535,57.535,56.9618,56.9786,24621.0
2018-06-25 11:30:00,67.6,67.85,67.47,67.71,25650.0,56.9786,57.1894,56.8691,57.0714,25650.0
2018-06-25 12:00:00,67.7,67.81,67.53,67.72,15188.0,57.0629,57.1557,56.9196,57.0798,15188.0
2018-06-25 12:30:00,67.73,68.07,67.7,68.03,21342.0,57.0882,57.3748,57.0629,57.3411,21342.0
2018-06-25 13:00:00,67.98,68.16,67.89,68.08,13839.0,57.2989,57.4507,57.2231,57.3832,13839.0
2018-06-25 13:30:00,68.09,68.6,68.09,68.35,18005.0,57.3917,57.8215,57.3917,57.6108,18005.0
2018-06-25 14:00:00,68.32,68.39,68.09,68.15,23826.0,57.5855,57.6445,57.3917,57.4422,23826.0
2018-06-25 14:30:00,68.13,68.13,67.47,67.57,41671.0,57.4254,57.4254,56.8691,56.9534,41671.0
2018-06-25 15:00:00,67.57,67.83,67.53,67.66,27959.0,56.9534,57.1725,56.9196,57.0292,27959.0
2018-06-25 15:30:00,67.68,68.24,67.64,68.11,76795.0,57.0461,57.5181,57.0124,57.4085,76795.0
2018-06-26 09:30:00,67.9,67.9,67.25,67.37,37146.0,57.2315,57.2315,56.6836,56.7848,37146.0
2018-06-26 10:00:00,67.45,67.82,67.35,67.54,16366.0,56.8522,57.1641,56.7679,56.9281,16366.0
2018-06-26 10:30:00,67.5,67.63,67.38,67.49,14936.0,56.8944,57.0039,56.7932,56.8859,14936.0
2018-06-26 11:00:00,67.5,67.76,67.47,67.69,25738.0,56.8944,57.1135,56.8691,57.0545,25738.0
2018-06-26 11:30:00,67.65,67.69,67.45,67.58,6339.0,57.0208,57.0545,56.8522,56.9618,6339.0
2018-06-26 12:00:00,67.59,67.83,67.59,67.71,11567.0,56.9702,57.1725,56.9702,57.0714,11567.0
2018-06-26 12:30:00,67.71,67.91,67.71,67.77,20407.0,57.0714,57.2399,57.0714,57.1219,20407.0
2018-06-26 13:00:00,67.81,67.91,67.76,67.8,7265.0,57.1557,57.2399,57.1135,57.1472,7265.0
2018-06-26 13:30:00,67.76,67.87,67.7,67.85,9790.0,57.1135,57.2062,57.0629,57.1894,9790.0
2018-06-26 14:00:00,67.84,68.09,67.84,68.09,24313.0,57.1809,57.3917,57.1809,57.3917,24313.0
2018-06-26 14:30:00,68.05,68.14,68.01,68.02,11510.0,57.3579,57.4338,57.3242,57.3327,11510.0
2018-06-26 15:00:00,68.02,68.18,67.91,67.91,29690.0,57.3327,57.4675,57.2399,57.2399,29690.0
2018-06-26 15:30:00,67.9,68.09,67.78,67.88,176809.0,57.2315,57.3917,57.1304,57.2147,176809.0
2018-06-27 09:30:00,67.73,68.15,67.19,67.56,18258.0,57.0882,57.4422,56.6331,56.9449,18258.0
2018-06-27 10:00:00,67.48,67.79,67.39,67.41,12074.0,56.8775,57.1388,56.8016,56.8185,12074.0
2018-06-27 10:30:00,67.42,67.58,67.34,67.34,8103.0,56.8269,56.9618,56.7595,56.7595,8103.0
2018-06-27 11:00:00,67.27,67.31,66.93,66.97,26358.0,56.7005,56.7342,56.4139,56.4476,26358.0
2018-06-27 11:30:00,66.96,67.28,66.96,67.26,14791.0,56.4392,56.7089,56.4392,56.6921,14791.0
2018-06-27 12:00:00,67.26,67.37,67.17,67.17,15509.0,56.6921,56.7848,56.6162,56.6162,15509.0
2018-06-27 12:30:00,67.17,67.18,67.05,67.05,16712.0,56.6162,56.6246,56.5151,56.5151,16712.0
2018-06-27 13:00:00,67.06,67.11,66.77,66.83,22326.0,56.5235,56.5656,56.2791,56.3296,22326.0
2018-06-27 13:30:00,66.83,66.93,66.73,66.83,56727.0,56.3296,56.4139,56.2453,56.3296,56727.0
2018-06-27 14:00:00,66.8,66.91,66.78,66.84,30017.0,56.3043,56.3971,56.2875,56.3381,30017.0
2018-06-27 14:30:00,66.83,66.88,66.38,66.46,29560.0,56.3296,56.3718,55.9503,56.0178,29560.0
2018-06-27 15:00:00,66.45,66.61,66.12,66.61,56612.0,56.0093,56.1442,55.7312,56.1442,56612.0
2018-06-27 15:30:00,66.58,66.61,66.03,66.09,129952.0,56.1189,56.1442,55.6553,55.7059,129952.0
2018-06-28 09:30:00,66.23,66.5,65.93,66.07,33877.0,55.8239,56.0515,55.571,55.689,33877.0
2018-06-28 10:00:00,66.06,66.08,65.44,65.74,38064.0,55.6806,55.6975,55.158,55.4109,38064.0
2018-06-28 10:30:00,65.75,66.13,65.36,66.13,45790.0,55.4193,55.7396,55.0906,55.7396,45790.0
2018-06-28 11:00:00,66.15,66.41,65.89,66.36,50650.0,55.7565,55.9756,55.5373,55.9335,50650.0
2018-06-28 11:30:00,66.35,66.48,65.93,66.01,29385.0,55.9251,56.0346,55.571,55.6385,29385.0
2018-06-28 12:00:00,66.04,66.08,65.71,65.85,15949.0,55.6638,55.6975,55.3856,55.5036,15949.0
2018-06-28 12:30:00,65.82,65.84,65.65,65.79,38445.0,55.4783,55.4952,55.335,55.453,38445.0
2018-06-28 13:00:00,65.78,65.88,65.68,65.87,23577.0,55.4446,55.5289,55.3603,55.5205,23577.0
2018-06-28 13:30:00,65.88,66.15,65.88,66.14,25572.0,55.5289,55.7565,55.5289,55.748,25572.0
2018-06-28 14:00:00,66.1,66.16,65.98,66.08,33220.0,55.7143,55.7649,55.6132,55.6975,33220.0
2018-06-28 14:30:00,66.09,66.1,65.89,65.98,32368.0,55.7059,55.7143,55.5373,55.6132,32368.0
2018-06-28 15:00:00,66.0,66.26,65.91,66.06,45268.0,55.63,55.8492,55.5542,55.6806,45268.0
2018-06-28 15:30:00,66.07,66.14,65.97,66.03,79028.0,55.689,55.748,55.6048,55.6553,79028.0
2018-06-29 09:30:00,66.78,67.06,66.3,66.56,25454.0,56.2875,56.5235,55.8829,56.1021,25454.0
2018-06-29 10:00:00,66.51,66.84,66.51,66.68,16007.0,56.0599,56.3381,56.0599,56.2032,16007.0
2018-06-29 10:30:00,66.69,67.01,66.69,66.92,15826.0,56.2116,56.4814,56.2116,56.4055,15826.0
2018-06-29 11:00:00,66.91,67.21,66.89,67.19,24565.0,56.3971,56.6499,56.3802,56.6331,24565.0
2018-06-29 11:30:00,67.13,67.13,66.61,66.65,55880.0,56.5825,56.5825,56.1442,56.1779,55880.0
2018-06-29 12:00:00,66.62,66.74,66.55,66.55,40275.0,56.1526,56.2538,56.0936,56.0936,40275.0
2018-06-29 12:30:00,66.53,66.56,66.26,66.33,21103.0,56.0768,56.1021,55.8492,55.9082,21103.0
2018-06-29 13:00:00,66.35,66.44,66.25,66.29,23997.0,55.9251,56.0009,55.8408,55.8745,23997.0
2018-06-29 13:30:00,66.25,66.29,65.89,65.99,27612.0,55.8408,55.8745,55.5373,55.6216,27612.0
2018-06-29 14:00:00,65.98,66.17,65.88,66.02,28503.0,55.6132,55.7733,55.5289,55.6469,28503.0
2018-06-29 14:30:00,66.0,66.01,65.67,65.85,31080.0,55.63,55.6385,55.3519,55.5036,31080.0
2018-06-29 15:00:00,65.85,66.01,65.49,65.54,38112.0,55.5036,55.6385,55.2002,55.2423,38112.0
2018-06-29 15:30:00,65.54,65.69,65.11,65.17,164128.0,55.2423,55.3687,54.8799,54.9305,164128.0
2018-07-02 09:30:00,65.07,65.57,64.72,65.27,47208.0,54.8462,55.2676,54.5512,55.0147,47208.0
2018-07-02 10:00:00,65.28,65.58,65.09,65.25,24842.0,55.0232,55.276,54.863,54.9979,24842.0
2018-07-02 10:30:00,65.28,65.67,65.28,65.39,14905.0,55.0232,55.3519,55.0232,55.1159,14905.0
2018-07-02 11:00:00,65.47,65.55,65.14,65.32,17034.0,55.1833,55.2507,54.9052,55.0569,17034.0
2018-07-02 11:30:00,65.28,65.32,65.09,65.27,45698.0,55.0232,55.0569,54.863,55.0147,45698.0
2018-07-02 12:00:00,65.27,65.51,65.25,65.51,71982.0,55.0147,55.217,54.9979,55.217,71982.0
2018-07-02 12:30:00,65.48,65.79,65.48,65.72,75025.0,55.1917,55.453,55.1917,55.394,75025.0
2018-07-02 13:00:00,65.74,65.88,65.62,65.63,36700.0,55.4109,55.5289,55.3097,55.3182,36700.0
2018-07-02 13:30:00,65.59,65.74,65.54,65.54,65311.0,55.2845,55.4109,55.2423,55.2423,65311.0
2018-07-02 14:00:00,65.55,65.57,65.32,65.41,28638.0,55.2507,55.2676,55.0569,55.1327,28638.0
2018-07-02 14:30:00,65.42,65.52,65.31,65.49,24278.0,55.1412,55.2255,55.0485,55.2002,24278.0
2018-07-02 15:00:00,65.53,65.55,65.44,65.53,61987.0,55.2339,55.2507,55.158,55.2339,61987.0
2018-07-02 15:30:00,65.52,65.73,65.42,65.69,97157.0,55.2255,55.4025,55.1412,55.3687,97157.0
2018-07-03 09:30:00,66.09,66.37,65.74,65.99,41154.0,55.7059,55.9419,55.4109,55.6216,41154.0
2018-07-03 10:00:00,65.95,66.22,65.95,66.02,46810.0,55.5879,55.8155,55.5879,55.6469,46810.0
2018-07-03 10:30:00,65.99,66.09,65.77,65.92,45982.0,55.6216,55.7059,55.4362,55.5626,45982.0
2018-07-03 11:00:00,65.91,65.93,65.76,65.84,21659.0,55.5542,55.571,55.4278,55.4952,21659.0
2018-07-03 11:30:00,65.84,65.9,65.52,65.59,27345.0,55.4952,55.5458,55.2255,55.2845,27345.0
2018-07-03 12:00:00,65.61,65.81,65.57,65.71,19138.0,55.3013,55.4699,55.2676,55.3856,19138.0
2018-07-03 12:30:00,65.69,65.7,65.26,65.38,42410.0,55.3687,55.3772,55.0063,55.1075,42410.0
2018-07-05 09:30:00,65.89,66.07,64.99,65.21,52744.0,55.5373,55.689,54.7787,54.9642,52744.0
2018-07-05 10:00:00,65.22,65.3,64.98,65.07,24265.0,54.9726,55.04,54.7703,54.8462,24265.0
2018-07-05 10:30:00,65.05,65.5,65.05,65.18,45111.0,54.8293,55.2086,54.8293,54.9389,45111.0
2018-07-05 11:00:00,65.15,65.54,65.15,65.42,29424.0,54.9136,55.2423,54.9136,55.1412,29424.0
2018-07-05 11:30:00,65.4,65.6,65.31,65.41,21588.0,55.1243,55.2929,55.0485,55.1327,21588.0
2018-07-05 12:00:00,65.4,65.49,65.2,65.3,15055.0,55.1243,55.2002,54.9557,55.04,15055.0
2018-07-05 12:30:00,65.28,65.43,65.28,65.39,17805.0,55.0232,55.1496,55.0232,55.1159,17805.0
2018-07-05 13:00:00,65.38,65.55,65.38,65.5,13743.0,55.1075,55.2507,55.1075,55.2086,13743.0
2018-07-05 13:30:00,65.5,65.62,65.39,65.55,25304.0,55.2086,55.3097,55.1159,55.2507,25304.0
2018-07-05 14:00:00,65.56,65.73,65.4,65.4,34201.0,55.2592,55.4025,55.1243,55.1243,34201.0
2018-07-05 14:30:00,65.4,65.48,65.36,65.37,22026.0,55.1243,55.1917,55.0906,55.099,22026.0
2018-07-05 15:00:00,65.36,65.46,65.27,65.33,24182.0,55.0906,55.1749,55.0147,55.0653,24182.0
2018-07-05 15:30:00,65.35,65.55,65.3,65.53,79460.0,55.0822,55.2507,55.04,55.2339,79460.0
2018-07-06 09:30:00,65.48,65.96,65.02,65.63,22685.0,55.1917,55.5963,54.804,55.3182,22685.0
2018-07-06 10:00:00,65.65,65.97,65.54,65.9,22010.0,55.335,55.6048,55.2423,55.5458,22010.0
2018-07-06 10:30:00,65.93,65.99,65.81,65.92,18701.0,55.571,55.6216,55.4699,55.5626,18701.0
2018-07-06 11:00:00,65.94,66.14,65.89,65.97,21879.0,55.5795,55.748,55.5373,55.6048,21879.0
2018-07-06 11:30:00,66.0,66.13,65.87,66.09,19094.0,55.63,55.7396,55.5205,55.7059,19094.0
2018-07-06 12:00:00,66.06,66.16,66.03,66.16,15172.0,55.6806,55.7649,55.6553,55.7649,15172.0
2018-07-06 12:30:00,66.15,66.25,66.15,66.21,13100.0,55.7565,55.8408,55.7565,55.807,13100.0
2018-07-06 13:00:00,66.21,66.31,66.16,66.16,12130.0,55.807,55.8913,55.7649,55.7649,12130.0
2018-07-06 13:30:00,66.16,66.26,66.15,66.21,13609.0,55.7649,55.8492,55.7565,55.807,13609.0
2018-07-06 14:00:00,66.21,66.24,66.01,66.03,19559.0,55.807,55.8323,55.6385,55.6553,19559.0
2018-07-06 14:30:00,66.03,66.13,65.9,66.09,30259.0,55.6553,55.7396,55.5458,55.7059,30259.0
2018-07-06 15:00:00,66.08,66.16,65.98,66.01,29251.0,55.6975,55.7649,55.6132,55.6385,29251.0
2018-07-06 15:30:00,66.0,66.02,65.83,65.99,124017.0,55.63,55.6469,55.4868,55.6216,124017.0
2018-07-09 09:30:00,66.48,67.43,66.34,67.25,43776.0,56.0346,56.8354,55.9166,56.6836,43776.0
2018-07-09 10:00:00,67.2,67.38,67.14,67.37,15592.0,56.6415,56.7932,56.5909,56.7848,15592.0
2018-07-09 10:30:00,67.4,67.72,67.33,67.63,21025.0,56.8101,57.0798,56.7511,57.0039,21025.0
2018-07-09 11:00:00,67.63,67.66,67.48,67.54,14075.0,57.0039,57.0292,56.8775,56.9281,14075.0
2018-07-09 11:30:00,67.49,67.58,67.36,67.46,13881.0,56.8859,56.9618,56.7764,56.8606,13881.0
2018-07-09 12:00:00,67.45,67.64,67.36,67.59,13050.0,56.8522,57.0124,56.7764,56.9702,13050.0
2018-07-09 12:30:00,67.6,67.63,67.5,67.58,11485.0,56.9786,57.0039,56.8944,56.9618,11485.0
2018-07-09 13:00:00,67.59,67.64,67.46,67.5,7451.0,56.9702,57.0124,56.8606,56.8944,7451.0
2018-07-09 13:30:00,67.54,67.62,67.34,67.36,7002.0,56.9281,56.9955,56.7595,56.7764,7002.0
2018-07-09 14:00:00,67.38,67.69,67.38,67.66,12184.0,56.7932,57.0545,56.7932,57.0292,12184.0
2018-07-09 14:30:00,67.66,67.89,67.64,67.68,27002.0,57.0292,57.2231,57.0124,57.0461,27002.0
2018-07-09 15:00:00,67.72,67.75,67.6,67.72,17000.0,57.0798,57.1051,56.9786,57.0798,17000.0
2018-07-09 15:30:00,67.71,67.78,67.5,67.66,72345.0,57.0714,57.1304,56.8944,57.0292,72345.0
2018-07-10 09:30:00,67.72,68.09,67.21,67.29,20281.0,57.0798,57.3917,56.6499,56.7174,20281.0
2018-07-10 10:00:00,67.34,67.35,67.05,67.12,16241.0,56.7595,56.7679,56.5151,56.5741,16241.0
2018-07-10 10:30:00,67.08,67.12,66.88,67.12,13312.0,56.5404,56.5741,56.3718,56.5741,13312.0
2018-07-10 11:00:00,67.13,67.22,66.75,66.75,12774.0,56.5825,56.6584,56.2622,56.2622,12774.0
2018-07-10 11:30:00,66.75,66.94,66.71,66.75,16327.0,56.2622,56.4223,56.2285,56.2622,16327.0
2018-07-10 12:00:00,66.82,66.83,66.4,66.49,25795.0,56.3212,56.3296,55.9672,56.0431,25795.0
2018-07-10 12:30:00,66.48,66.55,66.1,66.15,22517.0,56.0346,56.0936,55.7143,55.7565,22517.0
2018-07-10 13:00:00,66.21,66.4,66.07,66.07,12761.0,55.807,55.9672,55.689,55.689,12761.0
2018-07-10 13:30:00,66.06,66.13,65.87,66.0,25524.0,55.6806,55.7396,55.5205,55.63,25524.0
2018-07-10 14:00:00,66.03,66.19,66.0,66.12,28428.0,55.6553,55.7902,55.63,55.7312,28428.0
2018-07-10 14:30:00,66.14,66.35,66.12,66.34,36177.0,55.748,55.9251,55.7312,55.9166,36177.0
2018-07-10 15:00:00,66.31,66.41,66.23,66.37,28380.0,55.8913,55.9756,55.8239,55.9419,28380.0
2018-07-10 15:30:00,66.38,66.51,66.24,66.32,127993.0,55.9503,56.0599,55.8323,55.8998,127993.0
2018-07-11 09:30:00,66.12,66.51,65.74,65.91,35858.0,55.7312,56.0599,55.4109,55.5542,35858.0
2018-07-11 10:00:00,65.99,66.21,65.93,66.12,37111.0,55.6216,55.807,55.571,55.7312,37111.0
2018-07-11 10:30:00,66.15,66.32,66.03,66.16,14896.0,55.7565,55.8998,55.6553,55.7649,14896.0
2018-07-11 11:00:00,66.16,66.37,66.08,66.16,27953.0,55.7649,55.9419,55.6975,55.7649,27953.0
2018-07-11 11:30:00,66.15,66.16,65.85,65.93,11802.0,55.7565,55.7649,55.5036,55.571,11802.0
2018-07-11 12:00:00,65.95,66.05,65.9,66.03,9734.0,55.5879,55.6722,55.5458,55.6553,9734.0
2018-07-11 12:30:00,66.05,66.14,65.89,65.92,10535.0,55.6722,55.748,55.5373,55.5626,10535.0
2018-07-11 13:00:00,65.97,65.99,65.85,65.9,7423.0,55.6048,55.6216,55.5036,55.5458,7423.0
2018-07-11 13:30:00,65.94,65.97,65.59,65.66,16182.0,55.5795,55.6048,55.2845,55.3435,16182.0
2018-07-11 14:00:00,65.68,65.83,65.51,65.72,27636.0,55.3603,55.4868,55.217,55.394,27636.0
2018-07-11 14:30:00,65.75,65.94,65.73,65.86,27396.0,55.4193,55.5795,55.4025,55.512,27396.0
2018-07-11 15:00:00,65.87,66.0,65.77,65.78,21050.0,55.5205,55.63,55.4362,55.4446,21050.0
2018-07-11 15:30:00,65.79,66.0,65.72,65.78,145618.0,55.453,55.63,55.394,55.4446,145618.0
2018-07-12 09:30:00,66.05,66.05,64.82,64.99,59881.0,55.6722,55.6722,54.6354,54.7787,59881.0
2018-07-12 10:00:00,64.96,65.24,64.91,64.91,30212.0,54.7534,54.9895,54.7113,54.7113,30212.0
2018-07-12 10:30:00,64.97,64.97,64.51,64.61,35337.0,54.7619,54.7619,54.3742,54.4584,35337.0
2018-07-12 11:00:00,64.58,64.61,64.06,64.06,38359.0,54.4332,54.4584,53.9949,53.9949,38359.0
2018-07-12 11:30:00,64.06,64.35,64.06,64.18,156348.0,53.9949,54.2393,53.9949,54.096,156348.0
2018-07-12 12:00:00,64.2,64.4,64.11,64.34,74240.0,54.1129,54.2814,54.037,54.2309,74240.0
2018-07-12 12:30:00,64.37,64.67,64.37,64.64,44236.0,54.2561,54.509,54.2561,54.4837,44236.0
2018-07-12 13:00:00,64.65,64.84,64.52,64.62,64060.0,54.4922,54.6523,54.3826,54.4669,64060.0
2018-07-12 13:30:00,64.6,64.62,64.29,64.31,32816.0,54.45,54.4669,54.1887,54.2056,32816.0
2018-07-12 14:00:00,64.28,64.38,64.17,64.27,43366.0,54.1803,54.2646,54.0876,54.1719,43366.0
2018-07-12 14:30:00,64.28,64.38,64.17,64.28,103736.0,54.1803,54.2646,54.0876,54.1803,103736.0
2018-07-12 15:00:00,64.31,64.54,64.22,64.45,118427.0,54.2056,54.3994,54.1297,54.3236,118427.0
2018-07-12 15:30:00,64.45,64.83,64.45,64.79,293264.0,54.3236,54.6439,54.3236,54.6102,293264.0
2018-07-13 09:30:00,64.69,64.88,64.12,64.25,68616.0,54.5259,54.686,54.0454,54.155,68616.0
2018-07-13 10:00:00,64.3,64.78,64.08,64.6,76627.0,54.1971,54.6017,54.0117,54.45,76627.0
2018-07-13 10:30:00,64.56,64.92,64.51,64.8,148862.0,54.4163,54.7197,54.3742,54.6186,148862.0
2018-07-13 11:00:00,64.81,64.95,64.65,64.65,61061.0,54.627,54.745,54.4922,54.4922,61061.0
2018-07-13 11:30:00,64.64,64.74,64.53,64.63,173450.0,54.4837,54.568,54.391,54.4753,173450.0
2018-07-13 12:00:00,64.65,64.71,64.47,64.59,20658.0,54.4922,54.5427,54.3404,54.4416,20658.0
2018-07-13 12:30:00,64.57,64.65,64.54,64.6,17134.0,54.4247,54.4922,54.3994,54.45,17134.0
2018-07-13 13:00:00,64.61,64.71,64.57,64.58,30785.0,54.4584,54.5427,54.4247,54.4332,30785.0
2018-07-13 13:30:00,64.57,64.57,64.34,64.4,16397.0,54.4247,54.4247,54.2309,54.2814,16397.0
2018-07-13 14:00:00,64.38,64.39,64.19,64.22,18024.0,54.2646,54.273,54.1044,54.1297,18024.0
2018-07-13 14:30:00,64.2,64.2,64.03,64.06,37388.0,54.1129,54.1129,53.9696,53.9949,37388.0
2018-07-13 15:00:00,64.04,64.25,64.04,64.19,34150.0,53.978,54.155,53.978,54.1044,34150.0
2018-07-13 15:30:00,64.18,64.36,64.12,64.23,106229.0,54.096,54.2477,54.0454,54.1381,106229.0
2018-07-16 09:30:00,64.7,65.14,64.35,65.02,30367.0,54.5343,54.9052,54.2393,54.804,30367.0
2018-07-16 10:00:00,65.0,65.26,64.85,65.04,15373.0,54.7872,55.0063,54.6607,54.8209,15373.0
2018-07-16 10:30:00,65.03,65.15,64.68,64.71,28819.0,54.8124,54.9136,54.5174,54.5427,28819.0
2018-07-16 11:00:00,64.7,65.08,64.69,65.02,27924.0,54.5343,54.8546,54.5259,54.804,27924.0
2018-07-16 11:30:00,65.05,65.11,64.8,64.96,68307.0,54.8293,54.8799,54.6186,54.7534,68307.0
2018-07-16 12:00:00,65.01,65.02,64.81,64.92,20175.0,54.7956,54.804,54.627,54.7197,20175.0
2018-07-16 12:30:00,64.91,65.14,64.91,65.0,23401.0,54.7113,54.9052,54.7113,54.7872,23401.0
2018-07-16 13:00:00,64.99,65.13,64.99,65.06,19981.0,54.7787,54.8967,54.7787,54.8377,19981.0
2018-07-16 13:30:00,65.09,65.3,65.09,65.12,19321.0,54.863,55.04,54.863,54.8883,19321.0
2018-07-16 14:00:00,65.13,65.16,64.96,65.08,34933.0,54.8967,54.922,54.7534,54.8546,34933.0
2018-07-16 14:30:00,65.06,65.15,64.7,64.75,33581.0,54.8377,54.9136,54.5343,54.5764,33581.0
2018-07-16 15:00:00,64.75,64.94,64.75,64.93,103560.0,54.5764,54.7366,54.5764,54.7282,103560.0
2018-07-16 15:30:00,64.93,65.1,64.81,65.05,111004.0,54.7282,54.8715,54.627,54.8293,111004.0
2018-07-17 09:30:00,65.14,65.22,64.54,64.93,108348.0,54.9052,54.9726,54.3994,54.7282,108348.0
2018-07-17 10:00:00,64.98,65.41,64.82,65.32,83399.0,54.7703,55.1327,54.6354,55.0569,83399.0
2018-07-17 10:30:00,65.38,65.47,65.27,65.27,43095.0,55.1075,55.1833,55.0147,55.0147,43095.0
2018-07-17 11:00:00,65.27,65.5,65.21,65.48,36463.0,55.0147,55.2086,54.9642,55.1917,36463.0
2018-07-17 11:30:00,65.46,65.58,65.41,65.45,32301.0,55.1749,55.276,55.1327,55.1665,32301.0
2018-07-17 12:00:00,65.44,65.7,65.44,65.53,24062.0,55.158,55.3772,55.158,55.2339,24062.0
2018-07-17 12:30:00,65.5,65.63,65.32,65.59,32438.0,55.2086,55.3182,55.0569,55.2845,32438.0
2018-07-17 13:00:00,65.59,65.64,65.45,65.47,23814.0,55.2845,55.3266,55.1665,55.1833,23814.0
2018-07-17 13:30:00,65.47,65.65,65.45,65.62,23006.0,55.1833,55.335,55.1665,55.3097,23006.0
2018-07-17 14:00:00,65.61,65.76,65.54,65.75,39985.0,55.3013,55.4278,55.2423,55.4193,39985.0
2018-07-17 14:30:00,65.74,65.78,65.63,65.65,42789.0,55.4109,55.4446,55.3182,55.335,42789.0
2018-07-17 15:00:00,65.64,65.76,65.52,65.7,59522.0,55.3266,55.4278,55.2255,55.3772,59522.0
2018-07-17 15:30:00,65.7,65.7,65.41,65.47,165479.0,55.3772,55.3772,55.1327,55.1833,165479.0
2018-07-18 09:30:00,65.6,66.04,65.22,65.77,98048.0,55.2929,55.6638,54.9726,55.4362,98048.0
2018-07-18 10:00:00,65.75,66.03,65.66,66.03,29633.0,55.4193,55.6553,55.3435,55.6553,29633.0
2018-07-18 10:30:00,65.98,66.37,65.81,66.24,39908.0,55.6132,55.9419,55.4699,55.8323,39908.0
2018-07-18 11:00:00,66.24,66.52,66.23,66.46,26961.0,55.8323,56.0683,55.8239,56.0178,26961.0
2018-07-18 11:30:00,66.42,66.66,66.39,66.49,34460.0,55.9841,56.1863,55.9588,56.0431,34460.0
2018-07-18 12:00:00,66.47,66.71,66.32,66.37,38883.0,56.0262,56.2285,55.8998,55.9419,38883.0
2018-07-18 12:30:00,66.35,66.5,66.17,66.47,57382.0,55.9251,56.0515,55.7733,56.0262,57382.0
2018-07-18 13:00:00,66.44,66.49,66.25,66.33,36396.0,56.0009,56.0431,55.8408,55.9082,36396.0
2018-07-18 13:30:00,66.3,66.34,66.2,66.34,40167.0,55.8829,55.9166,55.7986,55.9166,40167.0
2018-07-18 14:00:00,66.32,66.44,66.23,66.36,74643.0,55.8998,56.0009,55.8239,55.9335,74643.0
2018-07-18 14:30:00,66.37,66.62,66.35,66.5,112788.0,55.9419,56.1526,55.9251,56.0515,112788.0
2018-07-18 15:00:00,66.49,66.62,66.27,66.47,126482.0,56.0431,56.1526,55.8576,56.0262,126482.0
2018-07-18 15:30:00,66.45,66.85,66.32,66.85,320414.0,56.0093,56.3465,55.8998,56.3465,320414.0
2018-07-19 09:30:00,65.7,67.47,65.36,65.84,80532.0,55.3772,56.8691,55.0906,55.4952,80532.0
2018-07-19 10:00:00,65.88,66.39,65.55,65.57,61258.0,55.5289,55.9588,55.2507,55.2676,61258.0
2018-07-19 10:30:00,65.67,66.18,65.37,65.89,90896.0,55.3519,55.7818,55.099,55.5373,90896.0
2018-07-19 11:00:00,65.94,66.88,65.85,66.73,67480.0,55.5795,56.3718,55.5036,56.2453,67480.0
2018-07-19 11:30:00,66.71,67.16,66.47,66.47,60549.0,56.2285,56.6078,56.0262,56.0262,60549.0
2018-07-19 12:00:00,66.47,66.49,65.08,65.2,83704.0,56.0262,56.0431,54.8546,54.9557,83704.0
2018-07-19 12:30:00,65.23,65.23,64.5,64.73,74254.0,54.981,54.981,54.3657,54.5596,74254.0
2018-07-19 13:00:00,64.73,65.11,64.62,64.62,50424.0,54.5596,54.8799,54.4669,54.4669,50424.0
2018-07-19 13:30:00,64.66,65.19,64.51,65.19,45637.0,54.5006,54.9473,54.3742,54.9473,45637.0
2018-07-19 14:00:00,65.14,65.18,64.99,65.07,49959.0,54.9052,54.9389,54.7787,54.8462,49959.0
2018-07-19 14:30:00,65.09,65.4,65.0,65.37,66182.0,54.863,55.1243,54.7872,55.099,66182.0
2018-07-19 15:00:00,65.37,65.74,65.35,65.63,81940.0,55.099,55.4109,55.0822,55.3182,81940.0
2018-07-19 15:30:00,65.6,65.65,65.36,65.43,188863.0,55.2929,55.335,55.0906,55.1496,188863.0
2018-07-20 09:30:00,66.13,67.7,66.11,67.44,134009.0,55.7396,57.0629,55.7228,56.8438,134009.0
2018-07-20 10:00:00,67.38,68.06,67.37,67.57,118219.0,56.7932,57.3664,56.7848,56.9534,118219.0
2018-07-20 10:30:00,67.58,67.58,66.86,67.06,69164.0,56.9618,56.9618,56.3549,56.5235,69164.0
2018-07-20 11:00:00,67.06,67.39,67.0,67.19,60160.0,56.5235,56.8016,56.4729,56.6331,60160.0
2018-07-20 11:30:00,67.2,67.43,67.19,67.22,22297.0,56.6415,56.8354,56.6331,56.6584,22297.0
2018-07-20 12:00:00,67.28,67.28,67.04,67.15,24177.0,56.7089,56.7089,56.5066,56.5994,24177.0
2018-07-20 12:30:00,67.14,67.32,67.11,67.17,15955.0,56.5909,56.7426,56.5656,56.6162,15955.0
2018-07-20 13:00:00,67.15,67.16,66.93,66.96,18041.0,56.5994,56.6078,56.4139,56.4392,18041.0
2018-07-20 13:30:00,66.93,67.1,66.89,67.0,37204.0,56.4139,56.5572,56.3802,56.4729,37204.0
2018-07-20 14:00:00,66.99,67.02,66.54,66.55,31619.0,56.4645,56.4898,56.0852,56.0936,31619.0
2018-07-20 14:30:00,66.55,66.61,66.43,66.44,31319.0,56.0936,56.1442,55.9925,56.0009,31319.0
2018-07-20 15:00:00,66.45,66.48,66.19,66.23,43868.0,56.0093,56.0346,55.7902,55.8239,43868.0
2018-07-20 15:30:00,66.24,66.46,66.18,66.21,100853.0,55.8323,56.0178,55.7818,55.807,100853.0
2018-07-23 09:30:00,66.08,66.54,66.0,66.25,46234.0,55.6975,56.0852,55.63,55.8408,46234.0
2018-07-23 10:00:00,66.26,66.33,65.81,65.85,56574.0,55.8492,55.9082,55.4699,55.5036,56574.0
2018-07-23 10:30:00,65.83,66.03,65.7,65.71,35204.0,55.4868,55.6553,55.3772,55.3856,35204.0
2018-07-23 11:00:00,65.71,66.03,65.7,65.92,56429.0,55.3856,55.6553,55.3772,55.5626,56429.0
2018-07-23 11:30:00,65.96,66.35,65.79,66.29,66357.0,55.5963,55.9251,55.453,55.8745,66357.0
2018-07-23 12:00:00,66.31,66.74,66.24,66.74,34423.0,55.8913,56.2538,55.8323,56.2538,34423.0
2018-07-23 12:30:00,66.77,66.9,66.65,66.66,21146.0,56.2791,56.3886,56.1779,56.1863,21146.0
2018-07-23 13:00:00,66.68,66.73,66.59,66.61,35784.0,56.2032,56.2453,56.1273,56.1442,35784.0
2018-07-23 13:30:00,66.66,66.71,66.55,66.63,18149.0,56.1863,56.2285,56.0936,56.1611,18149.0
2018-07-23 14:00:00,66.63,66.68,66.56,66.63,23956.0,56.1611,56.2032,56.1021,56.1611,23956.0
2018-07-23 14:30:00,66.66,66.88,66.56,66.79,53363.0,56.1863,56.3718,56.1021,56.2959,53363.0
2018-07-23 15:00:00,66.82,66.85,66.56,66.65,27653.0,56.3212,56.3465,56.1021,56.1779,27653.0
2018-07-23 15:30:00,66.65,66.71,66.5,66.53,94074.0,56.1779,56.2285,56.0515,56.0768,94074.0
2018-07-24 09:30:00,66.99,66.99,66.07,66.61,31406.0,56.4645,56.4645,55.689,56.1442,31406.0
2018-07-24 10:00:00,66.61,66.73,66.32,66.45,22130.0,56.1442,56.2453,55.8998,56.0093,22130.0
2018-07-24 10:30:00,66.52,66.57,66.17,66.29,35938.0,56.0683,56.1105,55.7733,55.8745,35938.0
2018-07-24 11:00:00,66.29,66.36,65.98,66.19,30363.0,55.8745,55.9335,55.6132,55.7902,30363.0
2018-07-24 11:30:00,66.19,66.47,66.15,66.28,48388.0,55.7902,56.0262,55.7565,55.866,48388.0
2018-07-24 12:00:00,66.25,66.37,66.16,66.33,28946.0,55.8408,55.9419,55.7649,55.9082,28946.0
2018-07-24 12:30:00,66.29,66.36,66.21,66.28,13974.0,55.8745,55.9335,55.807,55.866,13974.0
2018-07-24 13:00:00,66.3,66.49,66.21,66.21,27556.0,55.8829,56.0431,55.807,55.807,27556.0
2018-07-24 13:30:00,66.23,66.28,65.82,65.84,80874.0,55.8239,55.866,55.4783,55.4952,80874.0
2018-07-24 14:00:00,65.76,65.86,65.65,65.7,33303.0,55.4278,55.512,55.335,55.3772,33303.0
2018-07-24 14:30:00,65.67,65.86,65.64,65.79,21213.0,55.3519,55.512,55.3266,55.453,21213.0
2018-07-24 15:00:00,65.78,65.88,65.72,65.81,23087.0,55.4446,55.5289,55.394,55.4699,23087.0
2018-07-24 15:30:00,65.8,66.03,65.77,65.96,105627.0,55.4615,55.6553,55.4362,55.5963,105627.0
2018-07-25 09:30:00,66.18,66.28,65.73,65.73,33654.0,55.7818,55.866,55.4025,55.4025,33654.0
2018-07-25 10:00:00,65.72,65.77,65.24,65.29,18117.0,55.394,55.4362,54.9895,55.0316,18117.0
2018-07-25 10:30:00,65.33,65.64,65.28,65.58,25146.0,55.0653,55.3266,55.0232,55.276,25146.0
2018-07-25 11:00:00,65.62,65.62,65.23,65.28,19061.0,55.3097,55.3097,54.981,55.0232,19061.0
2018-07-25 11:30:00,65.28,65.39,65.0,65.34,19536.0,55.0232,55.1159,54.7872,55.0737,19536.0
2018-07-25 12:00:00,65.37,65.62,65.37,65.38,19311.0,55.099,55.3097,55.099,55.1075,19311.0
2018-07-25 12:30:00,65.38,65.43,65.25,65.35,17898.0,55.1075,55.1496,54.9979,55.0822,17898.0
2018-07-25 13:00:00,65.37,65.37,65.0,65.0,12081.0,55.099,55.099,54.7872,54.7872,12081.0
2018-07-25 13:30:00,65.01,65.03,64.83,65.03,28883.0,54.7956,54.8124,54.6439,54.8124,28883.0
2018-07-25 14:00:00,65.04,65.2,64.98,65.15,24444.0,54.8209,54.9557,54.7703,54.9136,24444.0
2018-07-25 14:30:00,65.16,65.18,65.0,65.01,34861.0,54.922,54.9389,54.7872,54.7956,34861.0
2018-07-25 15:00:00,65.02,65.05,64.87,64.9,59562.0,54.804,54.8293,54.6776,54.7029,59562.0
2018-07-25 15:30:00,64.91,65.16,64.82,65.13,98267.0,54.7113,54.922,54.6354,54.8967,98267.0
2018-07-26 09:30:00,65.05,66.26,65.05,66.1,62597.0,54.8293,55.8492,54.8293,55.7143,62597.0
2018-07-26 10:00:00,66.11,66.27,65.81,65.81,30673.0,55.7228,55.8576,55.4699,55.4699,30673.0
2018-07-26 10:30:00,65.81,66.12,65.77,66.0,25459.0,55.4699,55.7312,55.4362,55.63,25459.0
2018-07-26 11:00:00,65.93,66.46,65.93,66.45,47420.0,55.571,56.0178,55.571,56.0093,47420.0
2018-07-26 11:30:00,66.45,66.45,65.99,66.03,22615.0,56.0093,56.0093,55.6216,55.6553,22615.0
2018-07-26 12:00:00,66.05,66.11,65.85,65.86,34834.0,55.6722,55.7228,55.5036,55.512,34834.0
2018-07-26 12:30:00,65.84,65.89,65.66,65.73,12133.0,55.4952,55.5373,55.3435,55.4025,12133.0
2018-07-26 13:00:00,65.71,66.13,65.68,66.1,30912.0,55.3856,55.7396,55.3603,55.7143,30912.0
2018-07-26 13:30:00,66.09,66.11,65.87,65.87,22241.0,55.7059,55.7228,55.5205,55.5205,22241.0
2018-07-26 14:00:00,65.87,65.87,65.67,65.8,21882.0,55.5205,55.5205,55.3519,55.4615,21882.0
2018-07-26 14:30:00,65.78,65.85,65.74,65.79,21006.0,55.4446,55.5036,55.4109,55.453,21006.0
2018-07-26 15:00:00,65.78,65.86,65.68,65.73,22473.0,55.4446,55.512,55.3603,55.4025,22473.0
2018-07-26 15:30:00,65.74,66.04,65.7,66.01,257926.0,55.4109,55.6638,55.3772,55.6385,257926.0
2018-07-27 09:30:00,66.12,66.9,66.12,66.32,38222.0,55.7312,56.3886,55.7312,55.8998,38222.0
2018-07-27 10:00:00,66.42,66.52,66.18,66.19,41098.0,55.9841,56.0683,55.7818,55.7902,41098.0
2018-07-27 10:30:00,66.12,66.21,65.92,65.97,24741.0,55.7312,55.807,55.5626,55.6048,24741.0
2018-07-27 11:00:00,65.94,65.96,65.75,65.76,10257.0,55.5795,55.5963,55.4193,55.4278,10257.0
2018-07-27 11:30:00,65.79,65.89,65.54,65.63,11322.0,55.453,55.5373,55.2423,55.3182,11322.0
2018-07-27 12:00:00,65.61,65.77,65.57,65.77,10331.0,55.3013,55.4362,55.2676,55.4362,10331.0
2018-07-27 12:30:00,65.75,65.75,65.41,65.43,111515.0,55.4193,55.4193,55.1327,55.1496,111515.0
2018-07-27 13:00:00,65.38,65.64,65.26,65.61,14923.0,55.1075,55.3266,55.0063,55.3013,14923.0
2018-07-27 13:30:00,65.64,65.78,65.54,65.65,11973.0,55.3266,55.4446,55.2423,55.335,11973.0
2018-07-27 14:00:00,65.71,65.74,65.57,65.67,12611.0,55.3856,55.4109,55.2676,55.3519,12611.0
2018-07-27 14:30:00,65.7,65.76,65.61,65.72,13508.0,55.3772,55.4278,55.3013,55.394,13508.0
2018-07-27 15:00:00,65.72,65.88,65.72,65.85,20315.0,55.394,55.5289,55.394,55.5036,20315.0
2018-07-27 15:30:00,65.85,66.0,65.8,65.99,95099.0,55.5036,55.63,55.4615,55.6216,95099.0
2018-07-30 09:30:00,66.14,66.44,65.96,66.11,12697.0,55.748,56.0009,55.5963,55.7228,12697.0
2018-07-30 10:00:00,66.15,66.15,65.77,66.06,43420.0,55.7565,55.7565,55.4362,55.6806,43420.0
2018-07-30 10:30:00,66.08,66.35,65.99,66.15,49409.0,55.6975,55.9251,55.6216,55.7565,49409.0
2018-07-30 11:00:00,66.12,66.13,65.66,65.66,34052.0,55.7312,55.7396,55.3435,55.3435,34052.0
2018-07-30 11:30:00,65.64,65.71,65.48,65.54,18582.0,55.3266,55.3856,55.1917,55.2423,18582.0
2018-07-30 12:00:00,65.49,65.49,65.17,65.17,23670.0,55.2002,55.2002,54.9305,54.9305,23670.0
2018-07-30 12:30:00,65.16,65.25,65.1,65.21,15670.0,54.922,54.9979,54.8715,54.9642,15670.0
2018-07-30 13:00:00,65.16,65.39,65.1,65.32,17077.0,54.922,55.1159,54.8715,55.0569,17077.0
2018-07-30 13:30:00,65.31,65.52,65.31,65.46,27918.0,55.0485,55.2255,55.0485,55.1749,27918.0
2018-07-30 14:00:00,65.44,65.66,65.41,65.6,30238.0,55.158,55.3435,55.1327,55.2929,30238.0
2018-07-30 14:30:00,65.62,65.64,65.34,65.34,35277.0,55.3097,55.3266,55.0737,55.0737,35277.0
2018-07-30 15:00:00,65.36,65.4,65.14,65.14,52886.0,55.0906,55.1243,54.9052,54.9052,52886.0
2018-07-30 15:30:00,65.16,65.22,65.04,65.07,85133.0,54.922,54.9726,54.8209,54.8462,85133.0
2018-07-31 09:30:00,65.0,65.23,64.55,65.21,29656.0,54.9818,55.1764,54.6012,55.1594,29656.0
2018-07-31 10:00:00,65.19,65.24,64.39,64.51,48051.0,55.1425,55.1848,54.4658,54.5673,48051.0
2018-07-31 10:30:00,64.55,64.55,64.25,64.27,39559.0,54.6012,54.6012,54.3474,54.3643,39559.0
2018-07-31 11:00:00,64.32,64.66,64.32,64.61,19377.0,54.4066,54.6942,54.4066,54.6519,19377.0
2018-07-31 11:30:00,64.68,64.94,64.62,64.92,19961.0,54.7111,54.9311,54.6604,54.9141,19961.0
2018-07-31 12:00:00,64.93,64.97,64.85,64.88,13919.0,54.9226,54.9564,54.8549,54.8803,13919.0
2018-07-31 12:30:00,64.88,64.89,64.69,64.85,16004.0,54.8803,54.8888,54.7196,54.8549,16004.0
2018-07-31 13:00:00,64.85,64.98,64.83,64.96,27450.0,54.8549,54.9649,54.838,54.948,27450.0
2018-07-31 13:30:00,64.95,65.12,64.95,65.03,19733.0,54.9395,55.0833,54.9395,55.0072,19733.0
2018-07-31 14:00:00,65.02,65.03,64.8,64.92,15060.0,54.9987,55.0072,54.8126,54.9141,15060.0
2018-07-31 14:30:00,64.92,64.99,64.77,64.81,24896.0,54.9141,54.9733,54.7873,54.8211,24896.0
2018-07-31 15:00:00,64.81,64.82,64.63,64.69,30996.0,54.8211,54.8295,54.6688,54.7196,30996.0
2018-07-31 15:30:00,64.7,64.82,64.64,64.75,89729.0,54.728,54.8295,54.6773,54.7703,89729.0
2018-08-01 09:30:00,65.28,65.66,65.15,65.64,21191.0,55.2186,55.5401,55.1087,55.5232,21191.0
2018-08-01 10:00:00,65.6,66.11,65.6,66.08,17385.0,55.4893,55.9207,55.4893,55.8953,17385.0
2018-08-01 10:30:00,66.01,66.11,65.81,65.81,16363.0,55.8361,55.9207,55.667,55.667,16363.0
2018-08-01 11:00:00,65.82,65.91,65.39,65.5,27274.0,55.6754,55.7515,55.3117,55.4047,27274.0
2018-08-01 11:30:00,65.43,65.44,65.14,65.17,19960.0,55.3455,55.354,55.1002,55.1256,19960.0
2018-08-01 12:00:00,65.14,65.27,64.95,65.14,17799.0,55.1002,55.2102,54.9395,55.1002,17799.0
2018-08-01 12:30:00,65.09,65.36,65.06,65.24,8327.0,55.0579,55.2863,55.0326,55.1848,8327.0
2018-08-01 13:00:00,65.26,65.7,65.22,65.53,26244.0,55.2017,55.5739,55.1679,55.4301,26244.0
2018-08-01 13:30:00,65.51,65.79,65.51,65.69,12065.0,55.4132,55.65,55.4132,55.5655,12065.0
2018-08-01 14:00:00,65.63,65.8,65.42,65.6,16370.0,55.5147,55.6585,55.3371,55.4893,16370.0
2018-08-01 14:30:00,65.65,65.67,65.43,65.46,13578.0,55.5316,55.5485,55.3455,55.3709,13578.0
2018-08-01 15:00:00,65.47,65.71,65.38,65.62,79949.0,55.3794,55.5824,55.3032,55.5062,79949.0
2018-08-01 15:30:00,65.61,65.72,65.36,65.43,77324.0,55.4978,55.5908,55.2863,55.3455,77324.0
2018-08-02 09:30:00,64.98,65.32,64.84,65.31,16258.0,54.9649,55.2525,54.8465,55.244,16258.0
2018-08-02 10:00:00,65.33,65.69,65.32,65.62,4708.0,55.2609,55.5655,55.2525,55.5062,4708.0
2018-08-02 10:30:00,65.58,65.71,65.4,65.55,9506.0,55.4724,55.5824,55.3202,55.447,9506.0
2018-08-02 11:00:00,65.57,65.81,65.51,65.54,14230.0,55.464,55.667,55.4132,55.4386,14230.0
2018-08-02 11:30:00,65.49,65.96,65.45,65.82,10381.0,55.3963,55.7938,55.3624,55.6754,10381.0
2018-08-02 12:00:00,65.81,66.03,65.76,65.98,15391.0,55.667,55.8531,55.6247,55.8108,15391.0
2018-08-02 12:30:00,65.98,66.05,65.82,65.99,30831.0,55.8108,55.87,55.6754,55.8192,30831.0
2018-08-02 13:00:00,65.99,66.12,65.95,66.01,6977.0,55.8192,55.9292,55.7854,55.8361,6977.0
2018-08-02 13:30:00,66.03,66.2,65.99,66.13,11795.0,55.8531,55.9969,55.8192,55.9376,11795.0
2018-08-02 14:00:00,66.1,66.16,65.81,65.81,12622.0,55.9123,55.963,55.667,55.667,12622.0
2018-08-02 14:30:00,65.82,66.11,65.82,66.11,12106.0,55.6754,55.9207,55.6754,55.9207,12106.0
2018-08-02 15:00:00,66.08,66.22,65.92,65.95,19223.0,55.8953,56.0138,55.76,55.7854,19223.0
2018-08-02 15:30:00,65.95,66.02,65.86,65.91,41940.0,55.7854,55.8446,55.7093,55.7515,41940.0
2018-08-03 09:30:00,65.63,66.09,65.61,65.74,14835.0,55.5147,55.9038,55.4978,55.6078,14835.0
2018-08-03 10:00:00,65.76,65.82,65.56,65.66,11546.0,55.6247,55.6754,55.4555,55.5401,11546.0
2018-08-03 10:30:00,65.66,65.66,65.23,65.23,7730.0,55.5401,55.5401,55.1764,55.1764,7730.0
2018-08-03 11:00:00,65.22,65.33,65.11,65.17,8032.0,55.1679,55.2609,55.0749,55.1256,8032.0
2018-08-03 11:30:00,65.14,65.34,65.08,65.25,11041.0,55.1002,55.2694,55.0495,55.1933,11041.0
2018-08-03 12:00:00,65.26,65.37,65.22,65.27,4984.0,55.2017,55.2948,55.1679,55.2102,4984.0
2018-08-03 12:30:00,65.15,65.17,64.84,64.9,17599.0,55.1087,55.1256,54.8465,54.8972,17599.0
2018-08-03 13:00:00,65.05,65.13,65.03,65.05,5600.0,55.0241,55.0918,55.0072,55.0241,5600.0
2018-08-03 13:30:00,65.07,65.1,64.95,65.04,12631.0,55.041,55.0664,54.9395,55.0156,12631.0
2018-08-03 14:00:00,65.03,65.09,64.95,64.97,9308.0,55.0072,55.0579,54.9395,54.9564,9308.0
2018-08-03 14:30:00,64.92,64.99,64.86,64.94,12900.0,54.9141,54.9733,54.8634,54.9311,12900.0
2018-08-03 15:00:00,64.96,65.11,64.96,65.09,25378.0,54.948,55.0749,54.948,55.0579,25378.0
2018-08-03 15:30:00,65.09,65.18,64.99,65.05,89802.0,55.0579,55.1341,54.9733,55.0241,89802.0
2018-08-06 09:30:00,65.14,65.43,64.64,65.02,17232.0,55.1002,55.3455,54.6773,54.9987,17232.0
2018-08-06 10:00:00,65.0,65.41,64.98,65.19,23752.0,54.9818,55.3286,54.9649,55.1425,23752.0
2018-08-06 10:30:00,65.13,65.19,64.95,65.01,34513.0,55.0918,55.1425,54.9395,54.9903,34513.0
2018-08-06 11:00:00,65.02,65.06,64.88,65.01,6000.0,54.9987,55.0326,54.8803,54.9903,6000.0
2018-08-06 11:30:00,65.02,65.06,64.95,65.0,23924.0,54.9987,55.0326,54.9395,54.9818,23924.0
2018-08-06 12:00:00,65.01,65.09,64.92,65.09,37045.0,54.9903,55.0579,54.9141,55.0579,37045.0
2018-08-06 12:30:00,65.08,65.2,65.03,65.09,34423.0,55.0495,55.151,55.0072,55.0579,34423.0
2018-08-06 13:00:00,65.09,65.15,65.0,65.04,9103.0,55.0579,55.1087,54.9818,55.0156,9103.0
2018-08-06 13:30:00,65.06,65.07,64.92,64.99,20804.0,55.0326,55.041,54.9141,54.9733,20804.0
2018-08-06 14:00:00,64.97,65.05,64.84,64.85,38185.0,54.9564,55.0241,54.8465,54.8549,38185.0
2018-08-06 14:30:00,64.83,64.96,64.83,64.95,14948.0,54.838,54.948,54.838,54.9395,14948.0
2018-08-06 15:00:00,64.95,64.95,64.82,64.92,21137.0,54.9395,54.9395,54.8295,54.9141,21137.0
2018-08-06 15:30:00,64.92,64.97,64.86,64.9,62579.0,54.9141,54.9564,54.8634,54.8972,62579.0
2018-08-07 09:30:00,65.18,65.39,64.95,65.21,41381.0,55.1341,55.3117,54.9395,55.1594,41381.0
2018-08-07 10:00:00,65.28,65.28,65.03,65.14,39078.0,55.2186,55.2186,55.0072,55.1002,39078.0
2018-08-07 10:30:00,65.16,65.42,65.15,65.37,46204.0,55.1171,55.3371,55.1087,55.2948,46204.0
2018-08-07 11:00:00,65.36,65.41,65.18,65.2,28710.0,55.2863,55.3286,55.1341,55.151,28710.0
2018-08-07 11:30:00,65.17,65.29,65.07,65.11,29843.0,55.1256,55.2271,55.041,55.0749,29843.0
2018-08-07 12:00:00,65.14,65.18,65.05,65.1,22386.0,55.1002,55.1341,55.0241,55.0664,22386.0
2018-08-07 12:30:00,65.07,65.09,64.97,64.97,16023.0,55.041,55.0579,54.9564,54.9564,16023.0
2018-08-07 13:00:00,64.97,65.11,64.93,65.09,25154.0,54.9564,55.0749,54.9226,55.0579,25154.0
2018-08-07 13:30:00,65.09,65.1,64.87,64.89,15518.0,55.0579,55.0664,54.8718,54.8888,15518.0
2018-08-07 14:00:00,64.88,64.97,64.77,64.86,31990.0,54.8803,54.9564,54.7873,54.8634,31990.0
2018-08-07 14:30:00,64.83,64.93,64.69,64.85,81297.0,54.838,54.9226,54.7196,54.8549,81297.0
2018-08-07 15:00:00,64.87,65.03,64.82,64.84,40263.0,54.8718,55.0072,54.8295,54.8465,40263.0
2018-08-07 15:30:00,64.83,64.84,64.56,64.64,123263.0,54.838,54.8465,54.6096,54.6773,123263.0
2018-08-08 09:30:00,64.68,64.88,64.43,64.63,13998.0,54.7111,54.8803,54.4997,54.6688,13998.0
2018-08-08 10:00:00,64.64,64.9,64.61,64.75,17500.0,54.6773,54.8972,54.6519,54.7703,17500.0
2018-08-08 10:30:00,64.76,64.91,64.71,64.8,10916.0,54.7788,54.9057,54.7365,54.8126,10916.0
2018-08-08 11:00:00,64.83,64.98,64.8,64.82,11650.0,54.838,54.9649,54.8126,54.8295,11650.0
2018-08-08 11:30:00,64.92,64.97,64.86,64.86,7731.0,54.9141,54.9564,54.8634,54.8634,7731.0
2018-08-08 12:00:00,64.88,64.9,64.7,64.77,26938.0,54.8803,54.8972,54.728,54.7873,26938.0
2018-08-08 12:30:00,64.78,64.91,64.74,64.85,58284.0,54.7957,54.9057,54.7619,54.8549,58284.0
2018-08-08 13:00:00,64.87,65.01,64.8,64.97,26850.0,54.8718,54.9903,54.8126,54.9564,26850.0
2018-08-08 13:30:00,64.95,65.19,64.94,65.19,46081.0,54.9395,55.1425,54.9311,55.1425,46081.0
2018-08-08 14:00:00,65.21,65.25,65.14,65.25,36343.0,55.1594,55.1933,55.1002,55.1933,36343.0
2018-08-08 14:30:00,65.26,65.28,65.14,65.19,15853.0,55.2017,55.2186,55.1002,55.1425,15853.0
2018-08-08 15:00:00,65.22,65.31,65.13,65.29,28730.0,55.1679,55.244,55.0918,55.2271,28730.0
2018-08-08 15:30:00,65.29,65.38,65.11,65.11,76732.0,55.2271,55.3032,55.0749,55.0749,76732.0
2018-08-09 09:30:00,65.04,65.48,65.04,65.42,13714.0,55.0156,55.3878,55.0156,55.3371,13714.0
2018-08-09 10:00:00,65.39,65.44,65.07,65.11,16971.0,55.3117,55.354,55.041,55.0749,16971.0
2018-08-09 10:30:00,65.08,65.14,64.74,64.78,29599.0,55.0495,55.1002,54.7619,54.7957,29599.0
2018-08-09 11:00:00,64.75,64.99,64.72,64.75,17549.0,54.7703,54.9733,54.745,54.7703,17549.0
2018-08-09 11:30:00,64.73,64.76,64.5,64.56,23817.0,54.7534,54.7788,54.5589,54.6096,23817.0
2018-08-09 12:00:00,64.6,64.61,64.39,64.41,25389.0,54.6435,54.6519,54.4658,54.4827,25389.0
2018-08-09 12:30:00,64.37,64.85,64.37,64.73,18472.0,54.4489,54.8549,54.4489,54.7534,18472.0
2018-08-09 13:00:00,64.71,64.81,64.64,64.73,15014.0,54.7365,54.8211,54.6773,54.7534,15014.0
2018-08-09 13:30:00,64.75,64.86,64.67,64.73,20530.0,54.7703,54.8634,54.7027,54.7534,20530.0
2018-08-09 14:00:00,64.72,64.77,64.66,64.68,30656.0,54.745,54.7873,54.6942,54.7111,30656.0
2018-08-09 14:30:00,64.7,64.91,64.69,64.91,27628.0,54.728,54.9057,54.7196,54.9057,27628.0
2018-08-09 15:00:00,64.89,64.97,64.8,64.87,34019.0,54.8888,54.9564,54.8126,54.8718,34019.0
2018-08-09 15:30:00,64.87,64.87,64.69,64.79,95669.0,54.8718,54.8718,54.7196,54.8042,95669.0
2018-08-10 09:30:00,64.06,64.34,63.83,63.97,48418.0,54.1867,54.4235,53.9921,54.1106,48418.0
2018-08-10 10:00:00,63.95,64.35,63.83,64.25,17458.0,54.0936,54.432,53.9921,54.3474,17458.0
2018-08-10 10:30:00,64.39,64.71,64.34,64.7,6654.0,54.4658,54.7365,54.4235,54.728,6654.0
2018-08-10 11:00:00,64.74,64.75,64.42,64.46,51500.0,54.7619,54.7703,54.4912,54.525,51500.0
2018-08-10 11:30:00,64.5,64.74,64.45,64.7,13200.0,54.5589,54.7619,54.5166,54.728,13200.0
2018-08-10 12:00:00,64.67,64.84,64.57,64.65,29072.0,54.7027,54.8465,54.6181,54.6857,29072.0
2018-08-10 12:30:00,64.67,64.88,64.66,64.86,7043.0,54.7027,54.8803,54.6942,54.8634,7043.0
2018-08-10 13:00:00,64.87,64.87,64.65,64.73,23981.0,54.8718,54.8718,54.6857,54.7534,23981.0
2018-08-10 13:30:00,64.68,64.75,64.6,64.68,12786.0,54.7111,54.7703,54.6435,54.7111,12786.0
2018-08-10 14:00:00,64.68,64.68,64.37,64.42,27840.0,54.7111,54.7111,54.4489,54.4912,27840.0
2018-08-10 14:30:00,64.4,64.51,64.34,64.38,26698.0,54.4743,54.5673,54.4235,54.4574,26698.0
2018-08-10 15:00:00,64.36,64.72,64.34,64.6,21500.0,54.4404,54.745,54.4235,54.6435,21500.0
2018-08-10 15:30:00,64.63,64.66,64.24,64.28,116067.0,54.6688,54.6942,54.3389,54.3728,116067.0
2018-08-13 09:30:00,64.15,64.29,63.89,63.99,19496.0,54.2628,54.3812,54.0429,54.1275,19496.0
2018-08-13 10:00:00,63.97,64.41,63.83,64.3,35764.0,54.1106,54.4827,53.9921,54.3897,35764.0
2018-08-13 10:30:00,64.33,64.63,64.33,64.63,26907.0,54.4151,54.6688,54.4151,54.6688,26907.0
2018-08-13 11:00:00,64.66,64.67,64.43,64.54,26060.0,54.6942,54.7027,54.4997,54.5927,26060.0
2018-08-13 11:30:00,64.53,64.68,64.32,64.35,33154.0,54.5842,54.7111,54.4066,54.432,33154.0
2018-08-13 12:00:00,64.37,64.57,64.2,64.27,20155.0,54.4489,54.6181,54.3051,54.3643,20155.0
2018-08-13 12:30:00,64.28,64.3,64.15,64.15,21589.0,54.3728,54.3897,54.2628,54.2628,21589.0
2018-08-13 13:00:00,64.15,64.17,64.0,64.12,17384.0,54.2628,54.2797,54.1359,54.2374,17384.0
2018-08-13 13:30:00,64.12,64.12,63.91,63.92,21740.0,54.2374,54.2374,54.0598,54.0683,21740.0
2018-08-13 14:00:00,63.95,64.17,63.94,64.13,31925.0,54.0936,54.2797,54.0852,54.2459,31925.0
2018-08-13 14:30:00,64.17,64.22,64.01,64.05,37932.0,54.2797,54.322,54.1444,54.1782,37932.0
2018-08-13 15:00:00,64.02,64.03,63.72,63.72,31640.0,54.1528,54.1613,53.8991,53.8991,31640.0
2018-08-13 15:30:00,63.75,63.86,63.6,63.7,78788.0,53.9245,54.0175,53.7976,53.8822,78788.0
2018-08-14 09:30:00,63.86,64.26,63.73,64.05,17896.0,54.0175,54.3559,53.9075,54.1782,17896.0
2018-08-14 10:00:00,64.07,64.35,64.02,64.26,8679.0,54.1951,54.432,54.1528,54.3559,8679.0
2018-08-14 10:30:00,64.21,64.45,64.15,64.4,19645.0,54.3136,54.5166,54.2628,54.4743,19645.0
2018-08-14 11:00:00,64.35,64.54,64.35,64.5,27546.0,54.432,54.5927,54.432,54.5589,27546.0
2018-08-14 11:30:00,64.5,64.5,64.26,64.31,12248.0,54.5589,54.5589,54.3559,54.3982,12248.0
2018-08-14 12:00:00,64.26,64.45,64.26,64.45,27529.0,54.3559,54.5166,54.3559,54.5166,27529.0
2018-08-14 12:30:00,64.48,64.7,64.46,64.65,34212.0,54.5419,54.728,54.525,54.6857,34212.0
2018-08-14 13:00:00,64.66,64.77,64.63,64.63,4554.0,54.6942,54.7873,54.6688,54.6688,4554.0
2018-08-14 13:30:00,64.68,64.75,64.62,64.73,8419.0,54.7111,54.7703,54.6604,54.7534,8419.0
2018-08-14 14:00:00,64.73,64.76,64.6,64.64,14458.0,54.7534,54.7788,54.6435,54.6773,14458.0
2018-08-14 14:30:00,64.65,64.65,64.42,64.42,10442.0,54.6857,54.6857,54.4912,54.4912,10442.0
2018-08-14 15:00:00,64.44,64.46,64.34,64.35,33694.0,54.5081,54.525,54.4235,54.432,33694.0
2018-08-14 15:30:00,64.33,64.37,64.23,64.31,109741.0,54.4151,54.4489,54.3305,54.3982,109741.0
2018-08-15 09:30:00,63.75,64.1,63.28,63.54,41798.0,53.9245,54.2205,53.5269,53.7468,41798.0
2018-08-15 10:00:00,63.52,63.67,63.38,63.42,72002.0,53.7299,53.8568,53.6115,53.6453,72002.0
2018-08-15 10:30:00,63.37,63.39,62.97,63.07,47918.0,53.603,53.6199,53.2647,53.3493,47918.0
2018-08-15 11:00:00,63.04,63.35,63.01,63.25,75984.0,53.3239,53.5861,53.2985,53.5015,75984.0
2018-08-15 11:30:00,63.23,63.4,63.14,63.14,56525.0,53.4846,53.6284,53.4085,53.4085,56525.0
2018-08-15 12:00:00,63.18,63.27,63.12,63.22,29294.0,53.4423,53.5184,53.3916,53.4761,29294.0
2018-08-15 12:30:00,63.25,63.31,63.15,63.21,59674.0,53.5015,53.5523,53.4169,53.4677,59674.0
2018-08-15 13:00:00,63.2,63.23,62.82,62.84,68986.0,53.4592,53.4846,53.1378,53.1547,68986.0
2018-08-15 13:30:00,62.83,62.86,62.65,62.67,71443.0,53.1463,53.1716,52.994,53.0109,71443.0
2018-08-15 14:00:00,62.64,62.66,62.44,62.47,85329.0,52.9855,53.0025,52.8164,52.8417,85329.0
2018-08-15 14:30:00,62.44,62.79,62.36,62.79,54886.0,52.8164,53.1124,52.7487,53.1124,54886.0
2018-08-15 15:00:00,62.82,62.86,62.66,62.77,52576.0,53.1378,53.1716,53.0025,53.0955,52576.0
2018-08-15 15:30:00,62.74,62.93,62.72,62.8,257431.0,53.0701,53.2308,53.0532,53.1209,257431.0
2018-08-16 09:30:00,63.16,63.93,63.16,63.73,21077.0,53.4254,54.0767,53.4254,53.9075,21077.0
2018-08-16 10:00:00,63.75,64.31,63.71,64.02,20882.0,53.9245,54.3982,53.8906,54.1528,20882.0
2018-08-16 10:30:00,64.0,64.41,64.0,64.26,16529.0,54.1359,54.4827,54.1359,54.3559,16529.0
2018-08-16 11:00:00,64.29,64.57,64.22,64.5,22964.0,54.3812,54.6181,54.322,54.5589,22964.0
2018-08-16 11:30:00,64.49,64.66,64.43,64.65,43880.0,54.5504,54.6942,54.4997,54.6857,43880.0
2018-08-16 12:00:00,64.66,64.92,64.54,64.8,37815.0,54.6942,54.9141,54.5927,54.8126,37815.0
2018-08-16 12:30:00,64.78,64.94,64.6,64.7,38054.0,54.7957,54.9311,54.6435,54.728,38054.0
2018-08-16 13:00:00,64.7,64.77,64.58,64.62,22472.0,54.728,54.7873,54.6265,54.6604,22472.0
2018-08-16 13:30:00,64.63,64.72,64.48,64.6,24298.0,54.6688,54.745,54.5419,54.6435,24298.0
2018-08-16 14:00:00,64.59,64.7,64.39,64.49,52558.0,54.635,54.728,54.4658,54.5504,52558.0
2018-08-16 14:30:00,64.47,64.64,64.41,64.58,24310.0,54.5335,54.6773,54.4827,54.6265,24310.0
2018-08-16 15:00:00,64.6,64.68,64.57,64.6,36949.0,54.6435,54.7111,54.6181,54.6435,36949.0
2018-08-16 15:30:00,64.6,64.72,64.37,64.45,95052.0,54.6435,54.745,54.4489,54.5166,95052.0
2018-08-17 09:30:00,64.21,64.63,64.21,64.5,13027.0,54.3136,54.6688,54.3136,54.5589,13027.0
2018-08-17 10:00:00,64.5,64.51,64.19,64.25,20938.0,54.5589,54.5673,54.2966,54.3474,20938.0
2018-08-17 10:30:00,64.26,64.51,64.26,64.29,13993.0,54.3559,54.5673,54.3559,54.3812,13993.0
2018-08-17 11:00:00,64.26,64.26,64.11,64.13,19923.0,54.3559,54.3559,54.229,54.2459,19923.0
2018-08-17 11:30:00,64.13,64.26,64.04,64.26,15560.0,54.2459,54.3559,54.1698,54.3559,15560.0
2018-08-17 12:00:00,64.24,64.27,64.1,64.19,10200.0,54.3389,54.3643,54.2205,54.2966,10200.0
2018-08-17 12:30:00,64.19,64.2,64.03,64.04,13926.0,54.2966,54.3051,54.1613,54.1698,13926.0
2018-08-17 13:00:00,64.04,64.11,63.97,63.99,11751.0,54.1698,54.229,54.1106,54.1275,11751.0
2018-08-17 13:30:00,63.99,64.21,63.99,64.2,18031.0,54.1275,54.3136,54.1275,54.3051,18031.0
2018-08-17 14:00:00,64.22,64.6,64.2,64.58,45228.0,54.322,54.6435,54.3051,54.6265,45228.0
2018-08-17 14:30:00,64.58,64.7,64.56,64.69,19100.0,54.6265,54.728,54.6096,54.7196,19100.0
2018-08-17 15:00:00,64.69,64.71,64.58,64.67,22112.0,54.7196,54.7365,54.6265,54.7027,22112.0
2018-08-17 15:30:00,64.65,64.72,64.51,64.61,101536.0,54.6857,54.745,54.5673,54.6519,101536.0
2018-08-20 09:30:00,64.65,65.03,64.42,64.94,10373.0,54.6857,55.0072,54.4912,54.9311,10373.0
2018-08-20 10:00:00,64.91,65.1,64.61,64.77,9475.0,54.9057,55.0664,54.6519,54.7873,9475.0
2018-08-20 10:30:00,64.73,64.74,64.4,64.44,11753.0,54.7534,54.7619,54.4743,54.5081,11753.0
2018-08-20 11:00:00,64.53,64.88,64.51,64.86,11820.0,54.5842,54.8803,54.5673,54.8634,11820.0
2018-08-20 11:30:00,64.92,65.01,64.69,64.71,52186.0,54.9141,54.9903,54.7196,54.7365,52186.0
2018-08-20 12:00:00,64.7,64.89,64.7,64.71,15369.0,54.728,54.8888,54.728,54.7365,15369.0
2018-08-20 12:30:00,64.68,64.84,64.68,64.79,6615.0,54.7111,54.8465,54.7111,54.8042,6615.0
2018-08-20 13:00:00,64.76,64.84,64.68,64.79,9875.0,54.7788,54.8465,54.7111,54.8042,9875.0
2018-08-20 13:30:00,64.83,64.96,64.81,64.91,20533.0,54.838,54.948,54.8211,54.9057,20533.0
2018-08-20 14:00:00,64.92,64.96,64.79,64.96,36305.0,54.9141,54.948,54.8042,54.948,36305.0
2018-08-20 14:30:00,64.94,65.02,64.89,65.02,26515.0,54.9311,54.9987,54.8888,54.9987,26515.0
2018-08-20 15:00:00,65.03,65.1,65.02,65.06,23371.0,55.0072,55.0664,54.9987,55.0326,23371.0
2018-08-20 15:30:00,65.06,65.36,65.06,65.15,134018.0,55.0326,55.2863,55.0326,55.1087,134018.0
2018-08-21 09:30:00,65.15,65.62,64.98,65.55,13200.0,55.1087,55.5062,54.9649,55.447,13200.0
2018-08-21 10:00:00,65.61,65.78,65.45,65.63,30652.0,55.4978,55.6416,55.3624,55.5147,30652.0
2018-08-21 10:30:00,65.69,65.8,65.56,65.8,12935.0,55.5655,55.6585,55.4555,55.6585,12935.0
2018-08-21 11:00:00,65.84,65.87,65.56,65.58,19456.0,55.6923,55.7177,55.4555,55.4724,19456.0
2018-08-21 11:30:00,65.59,65.76,65.56,65.73,23493.0,55.4809,55.6247,55.4555,55.5993,23493.0
2018-08-21 12:00:00,65.7,65.92,65.7,65.82,16302.0,55.5739,55.76,55.5739,55.6754,16302.0
2018-08-21 12:30:00,65.84,65.89,65.78,65.84,9599.0,55.6923,55.7346,55.6416,55.6923,9599.0
2018-08-21 13:00:00,65.79,65.87,65.7,65.78,10581.0,55.65,55.7177,55.5739,55.6416,10581.0
2018-08-21 13:30:00,65.78,66.0,65.78,65.89,25648.0,55.6416,55.8277,55.6416,55.7346,25648.0
2018-08-21 14:00:00,65.88,65.91,65.66,65.73,16788.0,55.7262,55.7515,55.5401,55.5993,16788.0
2018-08-21 14:30:00,65.72,65.72,65.55,65.56,38757.0,55.5908,55.5908,55.447,55.4555,38757.0
2018-08-21 15:00:00,65.55,65.77,65.54,65.69,38871.0,55.447,55.6331,55.4386,55.5655,38871.0
2018-08-21 15:30:00,65.7,65.73,65.34,65.43,107624.0,55.5739,55.5993,55.2694,55.3455,107624.0
2018-08-22 09:30:00,65.21,65.37,64.79,64.92,47264.0,55.1594,55.2948,54.8042,54.9141,47264.0
2018-08-22 10:00:00,64.92,65.04,64.86,64.87,9057.0,54.9141,55.0156,54.8634,54.8718,9057.0
2018-08-22 10:30:00,64.86,65.25,64.84,65.11,37751.0,54.8634,55.1933,54.8465,55.0749,37751.0
2018-08-22 11:00:00,65.12,65.16,65.06,65.12,12623.0,55.0833,55.1171,55.0326,55.0833,12623.0
2018-08-22 11:30:00,65.15,65.32,65.1,65.17,16374.0,55.1087,55.2525,55.0664,55.1256,16374.0
2018-08-22 12:00:00,65.18,65.2,64.97,64.98,12556.0,55.1341,55.151,54.9564,54.9649,12556.0
2018-08-22 12:30:00,64.98,64.99,64.89,64.91,11443.0,54.9649,54.9733,54.8888,54.9057,11443.0
2018-08-22 13:00:00,64.9,65.03,64.89,65.01,6288.0,54.8972,55.0072,54.8888,54.9903,6288.0
2018-08-22 13:30:00,65.02,65.14,64.99,65.02,37170.0,54.9987,55.1002,54.9733,54.9987,37170.0
2018-08-22 14:00:00,65.04,65.05,64.78,64.84,19533.0,55.0156,55.0241,54.7957,54.8465,19533.0
2018-08-22 14:30:00,64.87,64.88,64.81,64.86,10752.0,54.8718,54.8803,54.8211,54.8634,10752.0
2018-08-22 15:00:00,64.89,64.95,64.85,64.92,12779.0,54.8888,54.9395,54.8549,54.9141,12779.0
2018-08-22 15:30:00,64.93,65.0,64.89,64.94,48186.0,54.9226,54.9818,54.8888,54.9311,48186.0
2018-08-23 09:30:00,64.83,64.89,64.29,64.42,13984.0,54.838,54.8888,54.3812,54.4912,13984.0
2018-08-23 10:00:00,64.46,64.53,64.34,64.5,34608.0,54.525,54.5842,54.4235,54.5589,34608.0
2018-08-23 10:30:00,64.49,64.58,64.33,64.33,35137.0,54.5504,54.6265,54.4151,54.4151,35137.0
2018-08-23 11:00:00,64.31,64.39,64.07,64.19,17913.0,54.3982,54.4658,54.1951,54.2966,17913.0
2018-08-23 11:30:00,64.17,64.19,64.01,64.13,24366.0,54.2797,54.2966,54.1444,54.2459,24366.0
2018-08-23 12:00:00,64.13,64.25,64.0,64.16,63709.0,54.2459,54.3474,54.1359,54.2713,63709.0
2018-08-23 12:30:00,64.15,64.22,64.08,64.09,7489.0,54.2628,54.322,54.2036,54.2121,7489.0
2018-08-23 13:00:00,64.08,64.1,63.92,64.02,11531.0,54.2036,54.2205,54.0683,54.1528,11531.0
2018-08-23 13:30:00,64.03,64.04,63.97,64.02,8888.0,54.1613,54.1698,54.1106,54.1528,8888.0
2018-08-23 14:00:00,64.03,64.14,64.03,64.12,9403.0,54.1613,54.2544,54.1613,54.2374,9403.0
2018-08-23 14:30:00,64.14,64.2,64.13,64.2,24995.0,54.2544,54.3051,54.2459,54.3051,24995.0
2018-08-23 15:00:00,64.2,64.41,64.19,64.41,12246.0,54.3051,54.4827,54.2966,54.4827,12246.0
2018-08-23 15:30:00,64.42,64.43,64.22,64.27,51640.0,54.4912,54.4997,54.322,54.3643,51640.0
2018-08-24 09:30:00,64.58,64.58,64.15,64.41,43806.0,54.6265,54.6265,54.2628,54.4827,43806.0
2018-08-24 10:00:00,64.46,64.52,64.25,64.35,17872.0,54.525,54.5758,54.3474,54.432,17872.0
2018-08-24 10:30:00,64.33,64.47,64.12,64.15,22721.0,54.4151,54.5335,54.2374,54.2628,22721.0
2018-08-24 11:00:00,64.14,64.28,64.06,64.07,18016.0,54.2544,54.3728,54.1867,54.1951,18016.0
2018-08-24 11:30:00,64.07,64.2,64.0,64.08,34851.0,54.1951,54.3051,54.1359,54.2036,34851.0
2018-08-24 12:00:00,64.1,64.11,63.96,64.08,41439.0,54.2205,54.229,54.1021,54.2036,41439.0
2018-08-24 12:30:00,64.05,64.18,64.02,64.09,18776.0,54.1782,54.2882,54.1528,54.2121,18776.0
2018-08-24 13:00:00,64.1,64.1,63.95,63.97,9637.0,54.2205,54.2205,54.0936,54.1106,9637.0
2018-08-24 13:30:00,63.96,63.96,63.76,63.93,10414.0,54.1021,54.1021,53.9329,54.0767,10414.0
2018-08-24 14:00:00,63.92,63.94,63.73,63.76,18972.0,54.0683,54.0852,53.9075,53.9329,18972.0
2018-08-24 14:30:00,63.77,63.8,63.63,63.65,23183.0,53.9414,53.9668,53.823,53.8399,23183.0
2018-08-24 15:00:00,63.71,63.86,63.69,63.8,17020.0,53.8906,54.0175,53.8737,53.9668,17020.0
2018-08-24 15:30:00,63.8,63.84,63.6,63.68,91711.0,53.9668,54.0006,53.7976,53.8653,91711.0
2018-08-27 09:30:00,63.86,64.31,63.86,64.2,23831.0,54.0175,54.3982,54.0175,54.3051,23831.0
2018-08-27 10:00:00,64.24,64.65,64.24,64.57,18169.0,54.3389,54.6857,54.3389,54.6181,18169.0
2018-08-27 10:30:00,64.61,64.61,64.28,64.45,37413.0,54.6519,54.6519,54.3728,54.5166,37413.0
2018-08-27 11:00:00,64.47,64.69,64.43,64.55,40291.0,54.5335,54.7196,54.4997,54.6012,40291.0
2018-08-27 11:30:00,64.55,64.67,64.5,64.6,25132.0,54.6012,54.7027,54.5589,54.6435,25132.0
2018-08-27 12:00:00,64.59,64.68,64.53,64.54,19632.0,54.635,54.7111,54.5842,54.5927,19632.0
2018-08-27 12:30:00,64.53,64.68,64.47,64.47,17245.0,54.5842,54.7111,54.5335,54.5335,17245.0
2018-08-27 13:00:00,64.47,64.51,64.36,64.41,19076.0,54.5335,54.5673,54.4404,54.4827,19076.0
2018-08-27 13:30:00,64.42,64.45,64.22,64.39,16722.0,54.4912,54.5166,54.322,54.4658,16722.0
2018-08-27 14:00:00,64.42,64.46,63.98,64.11,30108.0,54.4912,54.525,54.119,54.229,30108.0
2018-08-27 14:30:00,64.1,64.2,63.97,64.09,28125.0,54.2205,54.3051,54.1106,54.2121,28125.0
2018-08-27 15:00:00,64.09,64.09,63.85,63.96,34051.0,54.2121,54.2121,54.009,54.1021,34051.0
2018-08-27 15:30:00,63.95,64.01,63.86,63.93,94274.0,54.0936,54.1444,54.0175,54.0767,94274.0
2018-08-28 09:30:00,64.18,64.18,63.82,63.91,35355.0,54.2882,54.2882,53.9837,54.0598,35355.0
2018-08-28 10:00:00,64.0,64.06,63.79,63.83,24645.0,54.1359,54.1867,53.9583,53.9921,24645.0
2018-08-28 10:30:00,63.85,64.07,63.76,63.96,27178.0,54.009,54.1951,53.9329,54.1021,27178.0
2018-08-28 11:00:00,63.91,64.04,63.9,63.96,11127.0,54.0598,54.1698,54.0513,54.1021,11127.0
2018-08-28 11:30:00,63.97,63.99,63.39,63.39,22611.0,54.1106,54.1275,53.6199,53.6199,22611.0
2018-08-28 12:00:00,63.35,63.49,63.25,63.38,19447.0,53.5861,53.7045,53.5015,53.6115,19447.0
2018-08-28 12:30:00,63.37,63.52,63.34,63.52,11978.0,53.603,53.7299,53.5777,53.7299,11978.0
2018-08-28 13:00:00,63.54,63.64,63.48,63.48,15467.0,53.7468,53.8314,53.6961,53.6961,15467.0
2018-08-28 13:30:00,63.48,63.73,63.48,63.7,12164.0,53.6961,53.9075,53.6961,53.8822,12164.0
2018-08-28 14:00:00,63.68,63.93,63.65,63.93,15751.0,53.8653,54.0767,53.8399,54.0767,15751.0
2018-08-28 14:30:00,63.89,63.91,63.73,63.8,22849.0,54.0429,54.0598,53.9075,53.9668,22849.0
2018-08-28 15:00:00,63.79,64.05,63.79,64.03,49952.0,53.9583,54.1782,53.9583,54.1613,49952.0
2018-08-28 15:30:00,64.05,64.06,63.85,63.91,82197.0,54.1782,54.1867,54.009,54.0598,82197.0
2018-08-29 09:30:00,63.74,63.93,63.55,63.62,28087.0,53.916,54.0767,53.7553,53.8145,28087.0
2018-08-29 10:00:00,63.6,63.62,63.11,63.34,30246.0,53.7976,53.8145,53.3831,53.5777,30246.0
2018-08-29 10:30:00,63.35,63.72,63.35,63.72,34220.0,53.5861,53.8991,53.5861,53.8991,34220.0
2018-08-29 11:00:00,63.74,63.87,63.67,63.84,17975.0,53.916,54.026,53.8568,54.0006,17975.0
2018-08-29 11:30:00,63.86,63.98,63.8,63.88,20935.0,54.0175,54.119,53.9668,54.0344,20935.0
2018-08-29 12:00:00,63.87,64.04,63.82,63.91,10918.0,54.026,54.1698,53.9837,54.0598,10918.0
2018-08-29 12:30:00,63.91,63.92,63.62,63.65,15371.0,54.0598,54.0683,53.8145,53.8399,15371.0
2018-08-29 13:00:00,63.63,63.75,63.62,63.65,17299.0,53.823,53.9245,53.8145,53.8399,17299.0
2018-08-29 13:30:00,63.66,63.67,63.51,63.52,17395.0,53.8483,53.8568,53.7215,53.7299,17395.0
2018-08-29 14:00:00,63.5,63.69,63.5,63.61,18443.0,53.713,53.8737,53.713,53.806,18443.0
2018-08-29 14:30:00,63.62,63.71,63.58,63.58,14567.0,53.8145,53.8906,53.7807,53.7807,14567.0
2018-08-29 15:00:00,63.59,63.82,63.58,63.82,26001.0,53.7891,53.9837,53.7807,53.9837,26001.0
2018-08-29 15:30:00,63.82,63.82,63.6,63.65,91274.0,53.9837,53.9837,53.7976,53.8399,91274.0
2018-08-30 09:30:00,63.43,63.47,63.0,63.29,20204.0,53.6538,53.6876,53.2901,53.5354,20204.0
2018-08-30 10:00:00,63.26,63.34,63.03,63.28,28375.0,53.51,53.5777,53.3154,53.5269,28375.0
2018-08-30 10:30:00,63.3,63.47,63.11,63.12,11291.0,53.5438,53.6876,53.3831,53.3916,11291.0
2018-08-30 11:00:00,63.17,63.28,63.02,63.08,13384.0,53.4339,53.5269,53.307,53.3577,13384.0
2018-08-30 11:30:00,63.1,63.16,63.05,63.07,29923.0,53.3746,53.4254,53.3323,53.3493,29923.0
2018-08-30 12:00:00,63.05,63.14,63.02,63.09,24456.0,53.3323,53.4085,53.307,53.3662,24456.0
2018-08-30 12:30:00,63.08,63.08,62.98,63.05,37756.0,53.3577,53.3577,53.2731,53.3323,37756.0
2018-08-30 13:00:00,63.1,63.27,63.07,63.18,51950.0,53.3746,53.5184,53.3493,53.4423,51950.0
2018-08-30 13:30:00,63.18,63.3,63.15,63.19,11500.0,53.4423,53.5438,53.4169,53.4508,11500.0
2018-08-30 14:00:00,63.21,63.22,62.89,63.04,32649.0,53.4677,53.4761,53.197,53.3239,32649.0
2018-08-30 14:30:00,63.0,63.15,62.91,62.96,30769.0,53.2901,53.4169,53.2139,53.2562,30769.0
2018-08-30 15:00:00,62.95,62.95,62.64,62.73,101116.0,53.2478,53.2478,52.9855,53.0617,101116.0
2018-08-30 15:30:00,62.75,63.0,62.73,62.96,238557.0,53.0786,53.2901,53.0617,53.2562,238557.0
2018-08-31 09:30:00,62.83,63.05,62.59,63.05,24540.0,53.1463,53.3323,52.9432,53.3323,24540.0
2018-08-31 10:00:00,63.09,63.09,62.91,62.95,25953.0,53.3662,53.3662,53.2139,53.2478,25953.0
2018-08-31 10:30:00,62.97,63.04,62.93,62.96,72701.0,53.2647,53.3239,53.2308,53.2562,72701.0
2018-08-31 11:00:00,62.96,63.01,62.79,62.79,39152.0,53.2562,53.2985,53.1124,53.1124,39152.0
2018-08-31 11:30:00,62.79,62.98,62.79,62.92,22129.0,53.1124,53.2731,53.1124,53.2224,22129.0
2018-08-31 12:00:00,62.94,63.02,62.8,63.0,31308.0,53.2393,53.307,53.1209,53.2901,31308.0
2018-08-31 12:30:00,63.0,63.05,62.93,63.0,31625.0,53.2901,53.3323,53.2308,53.2901,31625.0
2018-08-31 13:00:00,62.99,63.1,62.97,63.02,22001.0,53.2816,53.3746,53.2647,53.307,22001.0
2018-08-31 13:30:00,63.03,63.18,62.94,63.14,65688.0,53.3154,53.4423,53.2393,53.4085,65688.0
2018-08-31 14:00:00,63.13,63.2,63.07,63.11,58411.0,53.4,53.4592,53.3493,53.3831,58411.0
2018-08-31 14:30:00,63.12,63.33,63.05,63.32,163480.0,53.3916,53.5692,53.3323,53.5607,163480.0
2018-08-31 15:00:00,63.32,63.4,63.23,63.27,165551.0,53.5607,53.6284,53.4846,53.5184,165551.0
2018-08-31 15:30:00,63.28,63.46,63.27,63.39,175346.0,53.5269,53.6792,53.5184,53.6199,175346.0
2018-09-04 09:30:00,63.33,63.66,63.33,63.57,48305.0,53.5692,53.8483,53.5692,53.7722,48305.0
2018-09-04 10:00:00,63.59,64.27,63.59,64.13,39366.0,53.7891,54.3643,53.7891,54.2459,39366.0
2018-09-04 10:30:00,64.17,64.34,64.09,64.26,23023.0,54.2797,54.4235,54.2121,54.3559,23023.0
2018-09-04 11:00:00,64.26,64.26,63.9,63.9,15166.0,54.3559,54.3559,54.0513,54.0513,15166.0
2018-09-04 11:30:00,63.87,63.96,63.79,63.86,13995.0,54.026,54.1021,53.9583,54.0175,13995.0
2018-09-04 12:00:00,63.81,63.96,63.76,63.78,13436.0,53.9752,54.1021,53.9329,53.9498,13436.0
2018-09-04 12:30:00,63.78,63.82,63.67,63.79,40598.0,53.9498,53.9837,53.8568,53.9583,40598.0
2018-09-04 13:00:00,63.81,63.81,63.69,63.76,25194.0,53.9752,53.9752,53.8737,53.9329,25194.0
2018-09-04 13:30:00,63.79,63.97,63.75,63.92,14916.0,53.9583,54.1106,53.9245,54.0683,14916.0
2018-09-04 14:00:00,63.91,64.16,63.91,64.06,16446.0,54.0598,54.2713,54.0598,54.1867,16446.0
2018-09-04 14:30:00,64.06,64.11,63.97,63.97,17704.0,54.1867,54.229,54.1106,54.1106,17704.0
2018-09-04 15:00:00,64.0,64.0,63.83,63.83,16143.0,54.1359,54.1359,53.9921,53.9921,16143.0
2018-09-04 15:30:00,63.8,63.85,63.67,63.8,61876.0,53.9668,54.009,53.8568,53.9668,61876.0
2018-09-05 09:30:00,63.78,64.2,63.47,63.95,28690.0,53.9498,54.3051,53.6876,54.0936,28690.0
2018-09-05 10:00:00,63.9,64.15,63.8,64.0,13818.0,54.0513,54.2628,53.9668,54.1359,13818.0
2018-09-05 10:30:00,64.01,64.2,63.8,64.2,18471.0,54.1444,54.3051,53.9668,54.3051,18471.0
2018-09-05 11:00:00,64.18,64.19,63.85,63.86,12607.0,54.2882,54.2966,54.009,54.0175,12607.0
2018-09-05 11:30:00,63.89,64.08,63.84,64.03,26348.0,54.0429,54.2036,54.0006,54.1613,26348.0
2018-09-05 12:00:00,63.99,64.05,63.88,63.92,11104.0,54.1275,54.1782,54.0344,54.0683,11104.0
2018-09-05 12:30:00,63.97,64.04,63.9,63.9,10767.0,54.1106,54.1698,54.0513,54.0513,10767.0
2018-09-05 13:00:00,63.86,64.04,63.82,64.03,9572.0,54.0175,54.1698,53.9837,54.1613,9572.0
2018-09-05 13:30:00,64.07,64.09,63.85,63.85,11944.0,54.1951,54.2121,54.009,54.009,11944.0
2018-09-05 14:00:00,63.88,63.93,63.82,63.89,19041.0,54.0344,54.0767,53.9837,54.0429,19041.0
2018-09-05 14:30:00,63.89,64.03,63.87,63.97,16600.0,54.0429,54.1613,54.026,54.1106,16600.0
2018-09-05 15:00:00,63.97,64.07,63.92,63.94,14932.0,54.1106,54.1951,54.0683,54.0852,14932.0
2018-09-05 15:30:00,63.96,64.01,63.71,63.88,70903.0,54.1021,54.1444,53.8906,54.0344,70903.0
2018-09-06 09:30:00,63.83,64.09,63.73,64.06,8586.0,53.9921,54.2121,53.9075,54.1867,8586.0
2018-09-06 10:00:00,64.05,64.09,63.92,64.08,7029.0,54.1782,54.2121,54.0683,54.2036,7029.0
2018-09-06 10:30:00,64.06,64.06,63.56,63.73,7468.0,54.1867,54.1867,53.7637,53.9075,7468.0
2018-09-06 11:00:00,63.78,63.8,63.49,63.71,12500.0,53.9498,53.9668,53.7045,53.8906,12500.0
2018-09-06 11:30:00,63.7,63.77,63.48,63.59,17057.0,53.8822,53.9414,53.6961,53.7891,17057.0
2018-09-06 12:00:00,63.59,63.61,63.45,63.5,14404.0,53.7891,53.806,53.6707,53.713,14404.0
2018-09-06 12:30:00,63.47,63.66,63.4,63.56,15694.0,53.6876,53.8483,53.6284,53.7637,15694.0
2018-09-06 13:00:00,63.57,63.59,63.36,63.37,8003.0,53.7722,53.7891,53.5946,53.603,8003.0
2018-09-06 13:30:00,63.41,63.48,63.27,63.27,16018.0,53.6369,53.6961,53.5184,53.5184,16018.0
2018-09-06 14:00:00,63.28,63.51,63.28,63.48,16613.0,53.5269,53.7215,53.5269,53.6961,16613.0
2018-09-06 14:30:00,63.5,63.54,63.35,63.46,41528.0,53.713,53.7468,53.5861,53.6792,41528.0
2018-09-06 15:00:00,63.48,63.6,63.48,63.58,32808.0,53.6961,53.7976,53.6961,53.7807,32808.0
2018-09-06 15:30:00,63.6,63.61,63.32,63.35,94462.0,53.7976,53.806,53.5607,53.5861,94462.0
2018-09-07 09:30:00,63.54,63.54,63.0,63.09,21669.0,53.7468,53.7468,53.2901,53.3662,21669.0
2018-09-07 10:00:00,63.08,63.4,62.97,63.36,10599.0,53.3577,53.6284,53.2647,53.5946,10599.0
2018-09-07 10:30:00,63.33,63.38,63.02,63.02,22174.0,53.5692,53.6115,53.307,53.307,22174.0
2018-09-07 11:00:00,62.99,63.07,62.96,63.03,15450.0,53.2816,53.3493,53.2562,53.3154,15450.0
2018-09-07 11:30:00,63.03,63.14,63.0,63.09,12043.0,53.3154,53.4085,53.2901,53.3662,12043.0
2018-09-07 12:00:00,63.06,63.11,62.69,62.73,14846.0,53.3408,53.3831,53.0278,53.0617,14846.0
2018-09-07 12:30:00,62.74,62.9,62.62,62.9,13513.0,53.0701,53.2055,52.9686,53.2055,13513.0
2018-09-07 13:00:00,62.9,62.95,62.74,62.94,13627.0,53.2055,53.2478,53.0701,53.2393,13627.0
2018-09-07 13:30:00,63.0,63.02,62.9,62.9,11496.0,53.2901,53.307,53.2055,53.2055,11496.0
2018-09-07 14:00:00,62.88,63.16,62.88,63.02,41957.0,53.1886,53.4254,53.1886,53.307,41957.0
2018-09-07 14:30:00,63.03,63.27,63.0,63.27,28973.0,53.3154,53.5184,53.2901,53.5184,28973.0
2018-09-07 15:00:00,63.28,63.48,63.25,63.39,30374.0,53.5269,53.6961,53.5015,53.6199,30374.0
2018-09-07 15:30:00,63.38,63.43,63.13,63.16,156607.0,53.6115,53.6538,53.4,53.4254,156607.0
2018-09-10 09:30:00,63.31,63.6,63.31,63.52,17466.0,53.5523,53.7976,53.5523,53.7299,17466.0
2018-09-10 10:00:00,63.5,63.63,63.32,63.63,9249.0,53.713,53.823,53.5607,53.823,9249.0
2018-09-10 10:30:00,63.6,63.73,63.55,63.6,18198.0,53.7976,53.9075,53.7553,53.7976,18198.0
2018-09-10 11:00:00,63.58,63.72,63.49,63.57,18493.0,53.7807,53.8991,53.7045,53.7722,18493.0
2018-09-10 11:30:00,63.62,63.63,63.34,63.38,14784.0,53.8145,53.823,53.5777,53.6115,14784.0
2018-09-10 12:00:00,63.39,63.41,63.21,63.21,9557.0,53.6199,53.6369,53.4677,53.4677,9557.0
2018-09-10 12:30:00,63.26,63.3,63.13,63.16,7638.0,53.51,53.5438,53.4,53.4254,7638.0
2018-09-10 13:00:00,63.18,63.21,63.06,63.06,8151.0,53.4423,53.4677,53.3408,53.3408,8151.0
2018-09-10 13:30:00,63.08,63.18,63.04,63.15,16659.0,53.3577,53.4423,53.3239,53.4169,16659.0
2018-09-10 14:00:00,63.16,63.34,63.16,63.32,12652.0,53.4254,53.5777,53.4254,53.5607,12652.0
2018-09-10 14:30:00,63.33,63.36,63.1,63.1,18492.0,53.5692,53.5946,53.3746,53.3746,18492.0
2018-09-10 15:00:00,63.13,63.19,63.02,63.02,35895.0,53.4,53.4508,53.307,53.307,35895.0
2018-09-10 15:30:00,63.03,63.17,63.0,63.08,69040.0,53.3154,53.4339,53.2901,53.3577,69040.0
2018-09-11 09:30:00,62.89,63.24,62.88,63.2,19309.0,53.197,53.4931,53.1886,53.4592,19309.0
2018-09-11 10:00:00,63.19,63.36,63.17,63.36,46454.0,53.4508,53.5946,53.4339,53.5946,46454.0
2018-09-11 10:30:00,63.38,63.38,63.04,63.16,9106.0,53.6115,53.6115,53.3239,53.4254,9106.0
2018-09-11 11:00:00,63.18,63.42,63.17,63.42,10180.0,53.4423,53.6453,53.4339,53.6453,10180.0
2018-09-11 11:30:00,63.47,63.63,63.4,63.55,21184.0,53.6876,53.823,53.6284,53.7553,21184.0
2018-09-11 12:00:00,63.58,63.61,63.49,63.55,38902.0,53.7807,53.806,53.7045,53.7553,38902.0
2018-09-11 12:30:00,63.56,63.71,63.54,63.71,20788.0,53.7637,53.8906,53.7468,53.8906,20788.0
2018-09-11 13:00:00,63.72,63.77,63.67,63.69,13390.0,53.8991,53.9414,53.8568,53.8737,13390.0
2018-09-11 13:30:00,63.69,63.71,63.41,63.47,56880.0,53.8737,53.8906,53.6369,53.6876,56880.0
2018-09-11 14:00:00,63.45,63.46,63.35,63.35,17298.0,53.6707,53.6792,53.5861,53.5861,17298.0
2018-09-11 14:30:00,63.37,63.4,63.15,63.15,24547.0,53.603,53.6284,53.4169,53.4169,24547.0
2018-09-11 15:00:00,63.17,63.24,63.08,63.14,29031.0,53.4339,53.4931,53.3577,53.4085,29031.0
2018-09-11 15:30:00,63.15,63.16,63.0,63.14,93233.0,53.4169,53.4254,53.2901,53.4085,93233.0
2018-09-12 09:30:00,63.19,63.22,62.56,62.56,61721.0,53.4508,53.4761,52.9179,52.9179,61721.0
2018-09-12 10:00:00,62.56,62.61,61.92,61.95,21134.0,52.9179,52.9602,52.3765,52.4019,21134.0
2018-09-12 10:30:00,61.92,62.32,61.8,62.11,35186.0,52.3765,52.7149,52.275,52.5372,35186.0
2018-09-12 11:00:00,62.07,62.36,62.0,62.35,29977.0,52.5034,52.7487,52.4442,52.7402,29977.0
2018-09-12 11:30:00,62.35,62.48,61.92,61.99,31765.0,52.7402,52.8502,52.3765,52.4357,31765.0
2018-09-12 12:00:00,61.99,62.08,61.81,61.91,22258.0,52.4357,52.5119,52.2835,52.3681,22258.0
2018-09-12 12:30:00,61.94,62.02,61.87,61.91,6916.0,52.3934,52.4611,52.3342,52.3681,6916.0
2018-09-12 13:00:00,61.95,62.09,61.93,61.98,10838.0,52.4019,52.5203,52.385,52.4273,10838.0
2018-09-12 13:30:00,61.98,61.98,61.83,61.9,7446.0,52.4273,52.4273,52.3004,52.3596,7446.0
2018-09-12 14:00:00,61.92,62.06,61.8,62.0,19324.0,52.3765,52.4949,52.275,52.4442,19324.0
2018-09-12 14:30:00,62.04,62.12,61.95,62.02,14116.0,52.478,52.5457,52.4019,52.4611,14116.0
2018-09-12 15:00:00,62.02,62.15,61.98,62.15,29113.0,52.4611,52.5711,52.4273,52.5711,29113.0
2018-09-12 15:30:00,62.14,62.21,61.96,62.01,76536.0,52.5626,52.6218,52.4103,52.4526,76536.0
2018-09-13 09:30:00,62.17,62.49,62.11,62.29,46689.0,52.588,52.8587,52.5372,52.6895,46689.0
2018-09-13 10:00:00,62.27,62.35,61.95,61.96,18320.0,52.6726,52.7402,52.4019,52.4103,18320.0
2018-09-13 10:30:00,61.94,62.0,61.7,61.77,30763.0,52.3934,52.4442,52.1904,52.2496,30763.0
2018-09-13 11:00:00,61.74,61.85,61.6,61.6,15996.0,52.2243,52.3173,52.1058,52.1058,15996.0
2018-09-13 11:30:00,61.65,61.8,61.58,61.8,42570.0,52.1481,52.275,52.0889,52.275,42570.0
2018-09-13 12:00:00,61.83,61.89,61.66,61.67,16725.0,52.3004,52.3511,52.1566,52.165,16725.0
2018-09-13 12:30:00,61.69,61.76,61.61,61.72,36380.0,52.182,52.2412,52.1143,52.2073,36380.0
2018-09-13 13:00:00,61.72,61.75,61.58,61.59,27569.0,52.2073,52.2327,52.0889,52.0974,27569.0
2018-09-13 13:30:00,61.58,61.77,61.56,61.69,27925.0,52.0889,52.2496,52.072,52.182,27925.0
2018-09-13 14:00:00,61.71,61.85,61.71,61.78,23193.0,52.1989,52.3173,52.1989,52.2581,23193.0
2018-09-13 14:30:00,61.82,61.95,61.75,61.95,38795.0,52.2919,52.4019,52.2327,52.4019,38795.0
2018-09-13 15:00:00,61.95,61.96,61.85,61.87,40029.0,52.4019,52.4103,52.3173,52.3342,40029.0
2018-09-13 15:30:00,61.87,61.9,61.67,61.69,126072.0,52.3342,52.3596,52.165,52.182,126072.0
2018-09-14 09:30:00,61.82,62.52,61.82,62.42,46268.0,52.2919,52.884,52.2919,52.7994,46268.0
2018-09-14 10:00:00,62.42,62.55,62.26,62.46,18926.0,52.7994,52.9094,52.6641,52.8333,18926.0
2018-09-14 10:30:00,62.49,62.51,62.35,62.37,33264.0,52.8587,52.8756,52.7402,52.7572,33264.0
2018-09-14 11:00:00,62.37,62.57,62.35,62.42,113969.0,52.7572,52.9263,52.7402,52.7994,113969.0
2018-09-14 11:30:00,62.41,62.65,62.37,62.65,34869.0,52.791,52.994,52.7572,52.994,34869.0
2018-09-14 12:00:00,62.63,62.63,62.37,62.38,55102.0,52.9771,52.9771,52.7572,52.7656,55102.0
2018-09-14 12:30:00,62.37,62.37,62.24,62.32,23178.0,52.7572,52.7572,52.6472,52.7149,23178.0
2018-09-14 13:00:00,62.31,62.44,62.28,62.42,19194.0,52.7064,52.8164,52.681,52.7994,19194.0
2018-09-14 13:30:00,62.43,62.74,62.41,62.71,17488.0,52.8079,53.0701,52.791,53.0448,17488.0
2018-09-14 14:00:00,62.7,62.88,62.7,62.86,23964.0,53.0363,53.1886,53.0363,53.1716,23964.0
2018-09-14 14:30:00,62.87,62.9,62.69,62.87,26933.0,53.1801,53.2055,53.0278,53.1801,26933.0
2018-09-14 15:00:00,62.88,62.89,62.74,62.78,37992.0,53.1886,53.197,53.0701,53.104,37992.0
2018-09-14 15:30:00,62.77,62.82,62.55,62.69,113110.0,53.0955,53.1378,52.9094,53.0278,113110.0
2018-09-17 09:30:00,62.73,63.0,62.72,62.81,43175.0,53.0617,53.2901,53.0532,53.1293,43175.0
2018-09-17 10:00:00,62.82,62.84,62.39,62.46,24556.0,53.1378,53.1547,52.7741,52.8333,24556.0
2018-09-17 10:30:00,62.39,62.63,62.39,62.48,20465.0,52.7741,52.9771,52.7741,52.8502,20465.0
2018-09-17 11:00:00,62.41,62.68,62.41,62.44,16843.0,52.791,53.0194,52.791,52.8164,16843.0
2018-09-17 11:30:00,62.44,62.46,62.16,62.16,15465.0,52.8164,52.8333,52.5795,52.5795,15465.0
2018-09-17 12:00:00,62.19,62.21,62.02,62.07,30865.0,52.6049,52.6218,52.4611,52.5034,30865.0
2018-09-17 12:30:00,62.05,62.05,61.78,61.81,18645.0,52.4865,52.4865,52.2581,52.2835,18645.0
2018-09-17 13:00:00,61.8,61.92,61.58,61.82,71600.0,52.275,52.3765,52.0889,52.2919,71600.0
2018-09-17 13:30:00,61.8,62.17,61.78,62.04,62742.0,52.275,52.588,52.2581,52.478,62742.0
2018-09-17 14:00:00,62.07,62.16,62.04,62.06,17809.0,52.5034,52.5795,52.478,52.4949,17809.0
2018-09-17 14:30:00,62.06,62.13,62.0,62.04,18378.0,52.4949,52.5541,52.4442,52.478,18378.0
2018-09-17 15:00:00,62.05,62.08,61.86,61.92,22099.0,52.4865,52.5119,52.3258,52.3765,22099.0
2018-09-17 15:30:00,61.9,62.14,61.86,62.13,105909.0,52.3596,52.5626,52.3258,52.5541,105909.0
2018-09-18 09:30:00,62.1,62.47,61.78,61.79,22020.0,52.5288,52.8417,52.2581,52.2665,22020.0
2018-09-18 10:00:00,61.75,61.86,61.59,61.73,23762.0,52.2327,52.3258,52.0974,52.2158,23762.0
2018-09-18 10:30:00,61.73,61.78,61.5,61.55,72231.0,52.2158,52.2581,52.0212,52.0635,72231.0
2018-09-18 11:00:00,61.57,61.69,61.34,61.4,107985.0,52.0805,52.182,51.8859,51.9367,107985.0
2018-09-18 11:30:00,61.4,61.73,61.21,61.63,44072.0,51.9367,52.2158,51.7759,52.1312,44072.0
2018-09-18 12:00:00,61.63,61.76,61.51,61.54,39672.0,52.1312,52.2412,52.0297,52.0551,39672.0
2018-09-18 12:30:00,61.53,61.76,61.52,61.71,79639.0,52.0466,52.2412,52.0382,52.1989,79639.0
2018-09-18 13:00:00,61.71,61.76,61.6,61.7,23852.0,52.1989,52.2412,52.1058,52.1904,23852.0
2018-09-18 13:30:00,61.7,61.8,61.66,61.66,71361.0,52.1904,52.275,52.1566,52.1566,71361.0
2018-09-18 14:00:00,61.66,61.9,61.66,61.87,22741.0,52.1566,52.3596,52.1566,52.3342,22741.0
2018-09-18 14:30:00,61.9,61.93,61.69,61.7,129445.0,52.3596,52.385,52.182,52.1904,129445.0
2018-09-18 15:00:00,61.71,61.8,61.65,61.7,37282.0,52.1989,52.275,52.1481,52.1904,37282.0
2018-09-18 15:30:00,61.71,61.77,61.58,61.69,100850.0,52.1989,52.2496,52.0889,52.182,100850.0
2018-09-19 09:30:00,61.62,62.44,61.5,62.31,184390.0,52.1228,52.8164,52.0212,52.7064,184390.0
2018-09-19 10:00:00,62.36,62.59,62.31,62.36,68408.0,52.7487,52.9432,52.7064,52.7487,68408.0
2018-09-19 10:30:00,62.38,62.56,62.18,62.49,88038.0,52.7656,52.9179,52.5964,52.8587,88038.0
2018-09-19 11:00:00,62.51,62.54,62.34,62.46,36541.0,52.8756,52.901,52.7318,52.8333,36541.0
2018-09-19 11:30:00,62.44,62.47,62.31,62.4,17652.0,52.8164,52.8417,52.7064,52.7825,17652.0
2018-09-19 12:00:00,62.41,62.51,62.36,62.47,26429.0,52.791,52.8756,52.7487,52.8417,26429.0
2018-09-19 12:30:00,62.47,62.49,62.26,62.44,18651.0,52.8417,52.8587,52.6641,52.8164,18651.0
2018-09-19 13:00:00,62.42,62.49,62.26,62.3,80072.0,52.7994,52.8587,52.6641,52.6979,80072.0
2018-09-19 13:30:00,62.32,62.45,62.25,62.41,41127.0,52.7149,52.8248,52.6557,52.791,41127.0
2018-09-19 14:00:00,62.42,62.51,62.36,62.43,34783.0,52.7994,52.8756,52.7487,52.8079,34783.0
2018-09-19 14:30:00,62.43,62.65,62.37,62.54,162144.0,52.8079,52.994,52.7572,52.901,162144.0
2018-09-19 15:00:00,62.55,62.61,62.44,62.45,41858.0,52.9094,52.9602,52.8164,52.8248,41858.0
2018-09-19 15:30:00,62.45,62.54,62.35,62.45,201039.0,52.8248,52.901,52.7402,52.8248,201039.0
2018-09-20 09:30:00,63.04,63.73,62.54,63.31,73746.0,53.3239,53.9075,52.901,53.5523,73746.0
2018-09-20 10:00:00,63.31,63.67,63.19,63.3,22454.0,53.5523,53.8568,53.4508,53.5438,22454.0
2018-09-20 10:30:00,63.31,63.5,63.24,63.28,28102.0,53.5523,53.713,53.4931,53.5269,28102.0
2018-09-20 11:00:00,63.29,63.38,63.11,63.34,50162.0,53.5354,53.6115,53.3831,53.5777,50162.0
2018-09-20 11:30:00,63.34,63.56,63.19,63.56,60440.0,53.5777,53.7637,53.4508,53.7637,60440.0
2018-09-20 12:00:00,63.57,63.81,63.54,63.72,35032.0,53.7722,53.9752,53.7468,53.8991,35032.0
2018-09-20 12:30:00,63.7,63.92,63.63,63.92,23295.0,53.8822,54.0683,53.823,54.0683,23295.0
2018-09-20 13:00:00,63.95,64.04,63.81,63.85,21117.0,54.0936,54.1698,53.9752,54.009,21117.0
2018-09-20 13:30:00,63.87,63.92,63.79,63.86,27622.0,54.026,54.0683,53.9583,54.0175,27622.0
2018-09-20 14:00:00,63.86,64.04,63.86,63.96,26406.0,54.0175,54.1698,54.0175,54.1021,26406.0
2018-09-20 14:30:00,63.95,63.95,63.48,63.51,40680.0,54.0936,54.0936,53.6961,53.7215,40680.0
2018-09-20 15:00:00,63.52,63.61,63.4,63.4,31742.0,53.7299,53.806,53.6284,53.6284,31742.0
2018-09-20 15:30:00,63.42,63.44,63.31,63.41,171200.0,53.6453,53.6622,53.5523,53.6369,171200.0
2018-09-21 09:30:00,62.8,63.5,62.8,63.17,233705.0,53.1209,53.713,53.1209,53.4339,233705.0
2018-09-21 10:00:00,63.13,63.39,62.85,62.85,21176.0,53.4,53.6199,53.1632,53.1632,21176.0
2018-09-21 10:30:00,62.79,62.85,62.61,62.7,19650.0,53.1124,53.1632,52.9602,53.0363,19650.0
2018-09-21 11:00:00,62.7,63.01,62.69,62.94,24995.0,53.0363,53.2985,53.0278,53.2393,24995.0
2018-09-21 11:30:00,62.96,62.99,62.85,62.91,33026.0,53.2562,53.2816,53.1632,53.2139,33026.0
2018-09-21 12:00:00,62.94,62.99,62.8,62.82,24666.0,53.2393,53.2816,53.1209,53.1378,24666.0
2018-09-21 12:30:00,62.79,62.86,62.71,62.71,11103.0,53.1124,53.1716,53.0448,53.0448,11103.0
2018-09-21 13:00:00,62.71,62.82,62.65,62.74,13029.0,53.0448,53.1378,52.994,53.0701,13029.0
2018-09-21 13:30:00,62.72,62.77,62.61,62.72,12007.0,53.0532,53.0955,52.9602,53.0532,12007.0
2018-09-21 14:00:00,62.72,62.83,62.7,62.72,21617.0,53.0532,53.1463,53.0363,53.0532,21617.0
2018-09-21 14:30:00,62.73,62.77,62.63,62.65,18799.0,53.0617,53.0955,52.9771,52.994,18799.0
2018-09-21 15:00:00,62.66,62.69,62.59,62.59,30718.0,53.0025,53.0278,52.9432,52.9432,30718.0
2018-09-21 15:30:00,62.6,62.76,62.58,62.66,259550.0,52.9517,53.087,52.9348,53.0025,259550.0
2018-09-24 09:30:00,62.65,62.95,62.12,62.17,42611.0,52.994,53.2478,52.5457,52.588,42611.0
2018-09-24 10:00:00,62.17,62.46,61.89,62.26,39213.0,52.588,52.8333,52.3511,52.6641,39213.0
2018-09-24 10:30:00,62.25,62.36,62.07,62.16,28061.0,52.6557,52.7487,52.5034,52.5795,28061.0
2018-09-24 11:00:00,62.2,62.23,61.91,62.02,42316.0,52.6134,52.6387,52.3681,52.4611,42316.0
2018-09-24 11:30:00,62.03,62.12,61.79,61.8,59484.0,52.4696,52.5457,52.2665,52.275,59484.0
2018-09-24 12:00:00,61.82,61.85,61.59,61.66,13908.0,52.2919,52.3173,52.0974,52.1566,13908.0
2018-09-24 12:30:00,61.66,61.79,61.59,61.68,30845.0,52.1566,52.2665,52.0974,52.1735,30845.0
2018-09-24 13:00:00,61.68,61.91,61.66,61.86,14758.0,52.1735,52.3681,52.1566,52.3258,14758.0
2018-09-24 13:30:00,61.85,61.97,61.8,61.81,20937.0,52.3173,52.4188,52.275,52.2835,20937.0
2018-09-24 14:00:00,61.84,62.05,61.79,61.9,92393.0,52.3088,52.4865,52.2665,52.3596,92393.0
2018-09-24 14:30:00,61.9,62.03,61.9,61.96,28896.0,52.3596,52.4696,52.3596,52.4103,28896.0
2018-09-24 15:00:00,61.96,62.01,61.86,61.86,21327.0,52.4103,52.4526,52.3258,52.3258,21327.0
2018-09-24 15:30:00,61.86,61.98,61.86,61.96,102317.0,52.3258,52.4273,52.3258,52.4103,102317.0
2018-09-25 09:30:00,62.16,62.29,61.69,61.79,28571.0,52.5795,52.6895,52.182,52.2665,28571.0
2018-09-25 10:00:00,61.73,61.95,61.67,61.88,17110.0,52.2158,52.4019,52.165,52.3427,17110.0
2018-09-25 10:30:00,61.91,61.91,61.7,61.72,27690.0,52.3681,52.3681,52.1904,52.2073,27690.0
2018-09-25 11:00:00,61.74,61.82,61.62,61.77,25183.0,52.2243,52.2919,52.1228,52.2496,25183.0
2018-09-25 11:30:00,61.8,61.8,61.64,61.71,43703.0,52.275,52.275,52.1397,52.1989,43703.0
2018-09-25 12:00:00,61.72,61.81,61.7,61.74,23505.0,52.2073,52.2835,52.1904,52.2243,23505.0
2018-09-25 12:30:00,61.72,61.81,61.67,61.81,17300.0,52.2073,52.2835,52.165,52.2835,17300.0
2018-09-25 13:00:00,61.78,61.93,61.75,61.85,16141.0,52.2581,52.385,52.2327,52.3173,16141.0
2018-09-25 13:30:00,61.84,61.87,61.66,61.73,20450.0,52.3088,52.3342,52.1566,52.2158,20450.0
2018-09-25 14:00:00,61.74,61.83,61.64,61.7,49433.0,52.2243,52.3004,52.1397,52.1904,49433.0
2018-09-25 14:30:00,61.68,61.83,61.62,61.8,32884.0,52.1735,52.3004,52.1228,52.275,32884.0
2018-09-25 15:00:00,61.8,62.01,61.78,61.96,33104.0,52.275,52.4526,52.2581,52.4103,33104.0
2018-09-25 15:30:00,61.96,62.05,61.9,62.0,109058.0,52.4103,52.4865,52.3596,52.4442,109058.0
2018-09-26 09:30:00,62.13,62.13,61.7,61.7,24615.0,52.5541,52.5541,52.1904,52.1904,24615.0
2018-09-26 10:00:00,61.64,61.8,61.44,61.77,29594.0,52.1397,52.275,51.9705,52.2496,29594.0
2018-09-26 10:30:00,61.83,61.89,61.74,61.75,10300.0,52.3004,52.3511,52.2243,52.2327,10300.0
2018-09-26 11:00:00,61.76,61.84,61.69,61.8,15792.0,52.2412,52.3088,52.182,52.275,15792.0
2018-09-26 11:30:00,61.77,61.82,61.63,61.7,14312.0,52.2496,52.2919,52.1312,52.1904,14312.0
2018-09-26 12:00:00,61.73,61.74,61.6,61.65,12742.0,52.2158,52.2243,52.1058,52.1481,12742.0
2018-09-26 12:30:00,61.65,61.72,61.59,61.62,18240.0,52.1481,52.2073,52.0974,52.1228,18240.0
2018-09-26 13:00:00,61.64,61.67,61.52,61.58,22651.0,52.1397,52.165,52.0382,52.0889,22651.0
2018-09-26 13:30:00,61.58,61.66,61.49,61.65,16136.0,52.0889,52.1566,52.0128,52.1481,16136.0
2018-09-26 14:00:00,61.64,61.79,61.49,61.64,23056.0,52.1397,52.2665,52.0128,52.1397,23056.0
2018-09-26 14:30:00,61.63,61.71,61.47,61.48,25492.0,52.1312,52.1989,51.9959,52.0043,25492.0
2018-09-26 15:00:00,61.46,61.6,61.31,61.42,73831.0,51.9874,52.1058,51.8605,51.9536,73831.0
2018-09-26 15:30:00,61.42,61.45,60.84,61.01,131913.0,51.9536,51.979,51.463,51.6068,131913.0
2018-09-27 09:30:00,61.05,61.06,60.51,60.53,57224.0,51.6406,51.6491,51.1838,51.2007,57224.0
2018-09-27 10:00:00,60.49,60.67,60.49,60.59,32016.0,51.1669,51.3192,51.1669,51.2515,32016.0
2018-09-27 10:30:00,60.58,60.93,60.57,60.67,32841.0,51.243,51.5391,51.2346,51.3192,32841.0
2018-09-27 11:00:00,60.7,60.94,60.7,60.94,40650.0,51.3445,51.5476,51.3445,51.5476,40650.0
2018-09-27 11:30:00,60.94,61.06,60.88,61.05,51962.0,51.5476,51.6491,51.4968,51.6406,51962.0
2018-09-27 12:00:00,61.07,61.11,60.93,61.05,23983.0,51.6575,51.6914,51.5391,51.6406,23983.0
2018-09-27 12:30:00,61.07,61.15,60.97,61.03,80785.0,51.6575,51.7252,51.5729,51.6237,80785.0
2018-09-27 13:00:00,61.02,61.1,60.9,60.95,95621.0,51.6152,51.6829,51.5137,51.556,95621.0
2018-09-27 13:30:00,60.95,60.95,60.84,60.85,21008.0,51.556,51.556,51.463,51.4714,21008.0
2018-09-27 14:00:00,60.83,60.84,60.68,60.72,28098.0,51.4545,51.463,51.3276,51.3615,28098.0
2018-09-27 14:30:00,60.73,60.74,60.61,60.65,20296.0,51.3699,51.3784,51.2684,51.3023,20296.0
2018-09-27 15:00:00,60.65,60.77,60.41,60.41,66849.0,51.3023,51.4038,51.0992,51.0992,66849.0
2018-09-27 15:30:00,60.43,60.5,60.16,60.29,275856.0,51.1162,51.1754,50.8878,50.9977,275856.0
2018-09-28 09:30:00,60.09,60.45,59.9,60.43,36326.0,50.8286,51.1331,50.6678,51.1162,36326.0
2018-09-28 10:00:00,60.41,60.61,60.29,60.56,51076.0,51.0992,51.2684,50.9977,51.2261,51076.0
2018-09-28 10:30:00,60.56,60.63,60.4,60.56,41841.0,51.2261,51.2853,51.0908,51.2261,41841.0
2018-09-28 11:00:00,60.57,60.62,60.19,60.3,44898.0,51.2346,51.2769,50.9132,51.0062,44898.0
2018-09-28 11:30:00,60.25,60.31,60.05,60.11,28680.0,50.9639,51.0147,50.7947,50.8455,28680.0
2018-09-28 12:00:00,60.1,60.31,60.05,60.29,34429.0,50.837,51.0147,50.7947,50.9977,34429.0
2018-09-28 12:30:00,60.32,60.34,60.17,60.3,18842.0,51.0231,51.04,50.8962,51.0062,18842.0
2018-09-28 13:00:00,60.3,60.44,60.28,60.36,20569.0,51.0062,51.1246,50.9893,51.0569,20569.0
2018-09-28 13:30:00,60.37,60.41,60.3,60.32,22586.0,51.0654,51.0992,51.0062,51.0231,22586.0
2018-09-28 14:00:00,60.3,60.39,60.23,60.35,39464.0,51.0062,51.0823,50.947,51.0485,39464.0
2018-09-28 14:30:00,60.34,60.38,60.21,60.28,33083.0,51.04,51.0739,50.9301,50.9893,33083.0
2018-09-28 15:00:00,60.28,60.43,60.24,60.42,36092.0,50.9893,51.1162,50.9554,51.1077,36092.0
2018-09-28 15:30:00,60.42,60.43,60.13,60.39,162766.0,51.1077,51.1162,50.8624,51.0823,162766.0
2018-10-01 09:30:00,62.06,62.48,60.77,61.36,61092.0,52.4949,52.8502,51.4038,51.9028,61092.0
2018-10-01 10:00:00,61.32,61.64,61.29,61.29,82925.0,51.869,52.1397,51.8436,51.8436,82925.0
2018-10-01 10:30:00,61.25,61.3,60.9,60.95,46233.0,51.8098,51.8521,51.5137,51.556,46233.0
2018-10-01 11:00:00,60.92,61.15,60.77,60.83,27746.0,51.5306,51.7252,51.4038,51.4545,27746.0
2018-10-01 11:30:00,60.83,60.92,60.54,60.55,25541.0,51.4545,51.5306,51.2092,51.2177,25541.0
2018-10-01 12:00:00,60.55,60.61,60.31,60.46,26560.0,51.2177,51.2684,51.0147,51.1415,26560.0
2018-10-01 12:30:00,60.44,60.57,60.29,60.37,26426.0,51.1246,51.2346,50.9977,51.0654,26426.0
2018-10-01 13:00:00,60.36,60.53,60.27,60.49,48132.0,51.0569,51.2007,50.9808,51.1669,48132.0
2018-10-01 13:30:00,60.51,60.59,60.44,60.47,51475.0,51.1838,51.2515,51.1246,51.15,51475.0
2018-10-01 14:00:00,60.46,60.65,60.37,60.64,87222.0,51.1415,51.3023,51.0654,51.2938,87222.0
2018-10-01 14:30:00,60.62,60.65,60.48,60.58,65870.0,51.2769,51.3023,51.1585,51.243,65870.0
2018-10-01 15:00:00,60.59,60.6,60.44,60.5,103801.0,51.2515,51.26,51.1246,51.1754,103801.0
2018-10-01 15:30:00,60.5,60.65,60.41,60.57,195365.0,51.1754,51.3023,51.0992,51.2346,195365.0
2018-10-02 09:30:00,60.28,61.25,60.28,60.75,83401.0,50.9893,51.8098,50.9893,51.3868,83401.0
2018-10-02 10:00:00,60.75,60.78,60.37,60.53,45640.0,51.3868,51.4122,51.0654,51.2007,45640.0
2018-10-02 10:30:00,60.54,60.54,60.25,60.47,104193.0,51.2092,51.2092,50.9639,51.15,104193.0
2018-10-02 11:00:00,60.47,60.55,60.25,60.26,139807.0,51.15,51.2177,50.9639,50.9724,139807.0
2018-10-02 11:30:00,60.24,60.43,60.18,60.34,51300.0,50.9554,51.1162,50.9047,51.04,51300.0
2018-10-02 12:00:00,60.34,60.38,60.14,60.26,39381.0,51.04,51.0739,50.8709,50.9724,39381.0
2018-10-02 12:30:00,60.25,60.4,60.24,60.33,22639.0,50.9639,51.0908,50.9554,51.0316,22639.0
2018-10-02 13:00:00,60.36,60.36,60.19,60.22,22946.0,51.0569,51.0569,50.9132,50.9385,22946.0
2018-10-02 13:30:00,60.22,60.41,60.22,60.41,31982.0,50.9385,51.0992,50.9385,51.0992,31982.0
2018-10-02 14:00:00,60.39,60.52,60.3,60.52,25296.0,51.0823,51.1923,51.0062,51.1923,25296.0
2018-10-02 14:30:00,60.53,60.53,60.36,60.38,30385.0,51.2007,51.2007,51.0569,51.0739,30385.0
2018-10-02 15:00:00,60.37,60.53,60.33,60.43,34410.0,51.0654,51.2007,51.0316,51.1162,34410.0
2018-10-02 15:30:00,60.43,60.52,60.36,60.48,154486.0,51.1162,51.1923,51.0569,51.1585,154486.0
2018-10-03 09:30:00,60.73,61.19,60.69,60.76,25493.0,51.3699,51.759,51.3361,51.3953,25493.0
2018-10-03 10:00:00,60.78,61.08,60.67,60.84,38972.0,51.4122,51.666,51.3192,51.463,38972.0
2018-10-03 10:30:00,60.83,61.03,60.78,60.86,27527.0,51.4545,51.6237,51.4122,51.4799,27527.0
2018-10-03 11:00:00,60.86,61.24,60.81,61.24,31196.0,51.4799,51.8013,51.4376,51.8013,31196.0
2018-10-03 11:30:00,61.21,61.79,61.17,61.74,30024.0,51.7759,52.2665,51.7421,52.2243,30024.0
2018-10-03 12:00:00,61.78,61.94,61.68,61.91,31094.0,52.2581,52.3934,52.1735,52.3681,31094.0
2018-10-03 12:30:00,61.99,62.22,61.92,62.15,55222.0,52.4357,52.6303,52.3765,52.5711,55222.0
2018-10-03 13:00:00,62.19,62.3,62.04,62.24,29323.0,52.6049,52.6979,52.478,52.6472,29323.0
2018-10-03 13:30:00,62.27,62.28,62.08,62.28,53605.0,52.6726,52.681,52.5119,52.681,53605.0
2018-10-03 14:00:00,62.28,62.53,62.18,62.3,42594.0,52.681,52.8925,52.5964,52.6979,42594.0
2018-10-03 14:30:00,62.28,62.31,61.81,61.94,42358.0,52.681,52.7064,52.2835,52.3934,42358.0
2018-10-03 15:00:00,61.93,61.93,61.67,61.78,58987.0,52.385,52.385,52.165,52.2581,58987.0
2018-10-03 15:30:00,61.82,62.14,61.73,61.94,87331.0,52.2919,52.5626,52.2158,52.3934,87331.0
2018-10-04 09:30:00,61.8,63.27,61.8,62.9,53103.0,52.275,53.5184,52.275,53.2055,53103.0
2018-10-04 10:00:00,62.93,62.98,62.62,62.62,51129.0,53.2308,53.2731,52.9686,52.9686,51129.0
2018-10-04 10:30:00,62.59,62.96,62.53,62.68,38043.0,52.9432,53.2562,52.8925,53.0194,38043.0
2018-10-04 11:00:00,62.68,62.81,62.5,62.52,66536.0,53.0194,53.1293,52.8671,52.884,66536.0
2018-10-04 11:30:00,62.53,62.58,62.23,62.27,113628.0,52.8925,52.9348,52.6387,52.6726,113628.0
2018-10-04 12:00:00,62.27,62.33,62.07,62.25,66222.0,52.6726,52.7233,52.5034,52.6557,66222.0
2018-10-04 12:30:00,62.25,62.34,62.12,62.21,19739.0,52.6557,52.7318,52.5457,52.6218,19739.0
2018-10-04 13:00:00,62.23,62.25,62.08,62.25,42834.0,52.6387,52.6557,52.5119,52.6557,42834.0
2018-10-04 13:30:00,62.24,62.38,62.08,62.22,35623.0,52.6472,52.7656,52.5119,52.6303,35623.0
2018-10-04 14:00:00,62.25,62.3,62.14,62.3,16028.0,52.6557,52.6979,52.5626,52.6979,16028.0
2018-10-04 14:30:00,62.23,62.52,62.22,62.47,21007.0,52.6387,52.884,52.6303,52.8417,21007.0
2018-10-04 15:00:00,62.48,62.62,62.41,62.57,26963.0,52.8502,52.9686,52.791,52.9263,26963.0
2018-10-04 15:30:00,62.55,62.6,62.33,62.41,119732.0,52.9094,52.9517,52.7233,52.791,119732.0
2018-10-05 09:30:00,62.5,62.63,62.22,62.47,17939.0,52.8671,52.9771,52.6303,52.8417,17939.0
2018-10-05 10:00:00,62.45,62.55,62.37,62.37,31264.0,52.8248,52.9094,52.7572,52.7572,31264.0
2018-10-05 10:30:00,62.34,62.43,62.26,62.3,22592.0,52.7318,52.8079,52.6641,52.6979,22592.0
2018-10-05 11:00:00,62.33,62.44,62.06,62.11,69621.0,52.7233,52.8164,52.4949,52.5372,69621.0
2018-10-05 11:30:00,62.13,62.14,61.64,61.69,24819.0,52.5541,52.5626,52.1397,52.182,24819.0
2018-10-05 12:00:00,61.69,61.97,61.65,61.89,18886.0,52.182,52.4188,52.1481,52.3511,18886.0
2018-10-05 12:30:00,61.85,61.85,61.54,61.54,29843.0,52.3173,52.3173,52.0551,52.0551,29843.0
2018-10-05 13:00:00,61.53,61.64,61.3,61.34,17447.0,52.0466,52.1397,51.8521,51.8859,17447.0
2018-10-05 13:30:00,61.42,61.42,61.29,61.31,14905.0,51.9536,51.9536,51.8436,51.8605,14905.0
2018-10-05 14:00:00,61.31,61.35,61.19,61.23,17749.0,51.8605,51.8944,51.759,51.7929,17749.0
2018-10-05 14:30:00,61.23,61.55,61.17,61.55,34782.0,51.7929,52.0635,51.7421,52.0635,34782.0
2018-10-05 15:00:00,61.55,61.6,61.26,61.28,47334.0,52.0635,52.1058,51.8182,51.8352,47334.0
2018-10-05 15:30:00,61.28,61.56,61.19,61.45,122663.0,51.8352,52.072,51.759,51.979,122663.0
2018-10-08 09:30:00,61.5,61.51,60.83,60.88,26956.0,52.0212,52.0297,51.4545,51.4968,26956.0
2018-10-08 10:00:00,60.91,61.34,60.83,61.28,24272.0,51.5222,51.8859,51.4545,51.8352,24272.0
2018-10-08 10:30:00,61.26,61.51,61.22,61.5,30280.0,51.8182,52.0297,51.7844,52.0212,30280.0
2018-10-08 11:00:00,61.5,61.59,61.33,61.46,19640.0,52.0212,52.0974,51.8774,51.9874,19640.0
2018-10-08 11:30:00,61.48,61.52,61.32,61.46,55578.0,52.0043,52.0382,51.869,51.9874,55578.0
2018-10-08 12:00:00,61.44,61.74,61.36,61.69,11211.0,51.9705,52.2243,51.9028,52.182,11211.0
2018-10-08 12:30:00,61.75,61.77,61.44,61.45,21891.0,52.2327,52.2496,51.9705,51.979,21891.0
2018-10-08 13:00:00,61.45,61.6,61.38,61.44,37095.0,51.979,52.1058,51.9197,51.9705,37095.0
2018-10-08 13:30:00,61.46,61.55,61.42,61.45,18993.0,51.9874,52.0635,51.9536,51.979,18993.0
2018-10-08 14:00:00,61.45,61.9,61.44,61.75,25701.0,51.979,52.3596,51.9705,52.2327,25701.0
2018-10-08 14:30:00,61.74,61.83,61.67,61.7,30388.0,52.2243,52.3004,52.165,52.1904,30388.0
2018-10-08 15:00:00,61.67,61.96,61.67,61.76,36728.0,52.165,52.4103,52.165,52.2412,36728.0
2018-10-08 15:30:00,61.76,61.85,61.56,61.58,108325.0,52.2412,52.3173,52.072,52.0889,108325.0
2018-10-09 09:30:00,61.34,61.46,60.55,60.99,38546.0,51.8859,51.9874,51.2177,51.5898,38546.0
2018-10-09 10:00:00,61.13,61.19,60.97,61.14,36242.0,51.7083,51.759,51.5729,51.7167,36242.0
2018-10-09 10:30:00,61.15,61.17,60.85,60.86,20263.0,51.7252,51.7421,51.4714,51.4799,20263.0
2018-10-09 11:00:00,60.88,61.06,60.83,60.96,26207.0,51.4968,51.6491,51.4545,51.5645,26207.0
2018-10-09 11:30:00,60.99,61.2,60.87,61.19,49290.0,51.5898,51.7675,51.4883,51.759,49290.0
2018-10-09 12:00:00,61.24,61.33,61.09,61.13,63878.0,51.8013,51.8774,51.6744,51.7083,63878.0
2018-10-09 12:30:00,61.14,61.24,61.05,61.2,22142.0,51.7167,51.8013,51.6406,51.7675,22142.0
2018-10-09 13:00:00,61.25,61.4,61.21,61.36,14900.0,51.8098,51.9367,51.7759,51.9028,14900.0
2018-10-09 13:30:00,61.33,61.5,61.27,61.45,20665.0,51.8774,52.0212,51.8267,51.979,20665.0
2018-10-09 14:00:00,61.45,61.45,61.24,61.24,18121.0,51.979,51.979,51.8013,51.8013,18121.0
2018-10-09 14:30:00,61.21,61.23,61.03,61.03,23216.0,51.7759,51.7929,51.6237,51.6237,23216.0
2018-10-09 15:00:00,61.03,61.07,60.79,60.8,53748.0,51.6237,51.6575,51.4207,51.4291,53748.0
2018-10-09 15:30:00,60.8,61.01,60.71,60.76,192019.0,51.4291,51.6068,51.353,51.3953,192019.0
2018-10-10 09:30:00,60.78,61.15,60.62,60.89,22225.0,51.4122,51.7252,51.2769,51.5053,22225.0
2018-10-10 10:00:00,60.78,61.26,60.7,61.16,29026.0,51.4122,51.8182,51.3445,51.7336,29026.0
2018-10-10 10:30:00,61.14,61.27,60.93,61.17,22539.0,51.7167,51.8267,51.5391,51.7421,22539.0
2018-10-10 11:00:00,61.21,61.26,60.64,60.93,30209.0,51.7759,51.8182,51.2938,51.5391,30209.0
2018-10-10 11:30:00,60.9,61.08,60.76,60.89,24242.0,51.5137,51.666,51.3953,51.5053,24242.0
2018-10-10 12:00:00,60.87,60.95,60.7,60.7,24896.0,51.4883,51.556,51.3445,51.3445,24896.0
2018-10-10 12:30:00,60.72,60.83,60.63,60.72,30423.0,51.3615,51.4545,51.2853,51.3615,30423.0
2018-10-10 13:00:00,60.69,61.03,60.58,60.9,14230.0,51.3361,51.6237,51.243,51.5137,14230.0
2018-10-10 13:30:00,60.89,61.16,60.84,61.04,27832.0,51.5053,51.7336,51.463,51.6321,27832.0
2018-10-10 14:00:00,61.1,61.1,60.55,60.67,73009.0,51.6829,51.6829,51.2177,51.3192,73009.0
2018-10-10 14:30:00,60.73,60.83,60.6,60.83,82794.0,51.3699,51.4545,51.26,51.4545,82794.0
2018-10-10 15:00:00,60.8,60.8,60.27,60.49,37149.0,51.4291,51.4291,50.9808,51.1669,37149.0
2018-10-10 15:30:00,60.53,60.55,59.81,59.88,109789.0,51.2007,51.2177,50.5917,50.6509,109789.0
2018-10-11 09:30:00,59.58,59.75,59.0,59.66,57933.0,50.3972,50.541,49.9066,50.4648,57933.0
2018-10-11 10:00:00,59.58,59.63,59.07,59.32,61308.0,50.3972,50.4395,49.9658,50.1772,61308.0
2018-10-11 10:30:00,59.34,59.45,58.86,58.93,196437.0,50.1942,50.2872,49.7881,49.8473,196437.0
2018-10-11 11:00:00,58.9,59.08,58.58,58.94,31318.0,49.822,49.9742,49.5513,49.8558,31318.0
2018-10-11 11:30:00,58.92,59.21,58.83,59.08,25337.0,49.8389,50.0842,49.7628,49.9742,25337.0
2018-10-11 12:00:00,59.12,59.45,58.97,59.22,55397.0,50.0081,50.2872,49.8812,50.0927,55397.0
2018-10-11 12:30:00,59.21,59.29,59.02,59.09,20676.0,50.0842,50.1519,49.9235,49.9827,20676.0
2018-10-11 13:00:00,59.08,59.23,58.88,59.03,18032.0,49.9742,50.1011,49.8051,49.9319,18032.0
2018-10-11 13:30:00,59.07,59.12,58.56,58.84,48863.0,49.9658,50.0081,49.5344,49.7712,48863.0
2018-10-11 14:00:00,58.86,58.93,58.51,58.59,38276.0,49.7881,49.8473,49.4921,49.5598,38276.0
2018-10-11 14:30:00,58.52,58.52,57.65,57.82,52119.0,49.5005,49.5005,48.7646,48.9084,52119.0
2018-10-11 15:00:00,57.79,58.28,57.68,58.02,67493.0,48.8831,49.2975,48.79,49.0776,67493.0
2018-10-11 15:30:00,57.98,58.06,57.25,57.29,224682.0,49.0438,49.1114,48.4263,48.4601,224682.0
2018-10-12 09:30:00,57.98,58.88,57.11,57.28,53634.0,49.0438,49.8051,48.3079,48.4517,53634.0
2018-10-12 10:00:00,57.22,57.24,56.14,56.36,57177.0,48.4009,48.4178,47.4874,47.6735,57177.0
2018-10-12 10:30:00,56.32,56.63,56.32,56.33,27919.0,47.6396,47.9018,47.6396,47.6481,27919.0
2018-10-12 11:00:00,56.33,56.4,55.92,55.98,43288.0,47.6481,47.7073,47.3013,47.352,43288.0
2018-10-12 11:30:00,56.0,56.19,55.68,55.72,40756.0,47.3689,47.5297,47.0983,47.1321,40756.0
2018-10-12 12:00:00,55.72,55.74,55.18,55.28,62506.0,47.1321,47.149,46.6753,46.7599,62506.0
2018-10-12 12:30:00,55.28,55.32,54.48,54.64,79356.0,46.7599,46.7937,46.0832,46.2186,79356.0
2018-10-12 13:00:00,54.66,55.17,54.5,54.91,73876.0,46.2355,46.6669,46.1001,46.4469,73876.0
2018-10-12 13:30:00,54.93,55.37,54.87,55.24,43679.0,46.4639,46.836,46.4131,46.7261,43679.0
2018-10-12 14:00:00,55.21,55.36,54.96,55.11,44872.0,46.7007,46.8276,46.4892,46.6161,44872.0
2018-10-12 14:30:00,55.14,55.24,54.93,55.13,165065.0,46.6415,46.7261,46.4639,46.633,165065.0
2018-10-12 15:00:00,55.14,55.73,55.11,55.73,61688.0,46.6415,47.1406,46.6161,47.1406,61688.0
2018-10-12 15:30:00,55.74,56.06,55.57,55.86,177083.0,47.149,47.4197,47.0052,47.2505,177083.0
2018-10-15 09:30:00,55.81,56.52,55.56,56.05,36572.0,47.2082,47.8088,46.9968,47.4112,36572.0
2018-10-15 10:00:00,55.99,56.13,55.73,56.03,17463.0,47.3605,47.4789,47.1406,47.3943,17463.0
2018-10-15 10:30:00,55.99,56.17,55.78,55.86,15639.0,47.3605,47.5127,47.1828,47.2505,15639.0
2018-10-15 11:00:00,55.89,56.22,55.86,56.15,17361.0,47.2759,47.555,47.2505,47.4958,17361.0
2018-10-15 11:30:00,56.16,56.27,56.05,56.09,22743.0,47.5043,47.5973,47.4112,47.4451,22743.0
2018-10-15 12:00:00,56.05,56.19,55.88,55.92,21599.0,47.4112,47.5297,47.2674,47.3013,21599.0
2018-10-15 12:30:00,55.95,56.07,55.85,56.02,20157.0,47.3266,47.4281,47.2421,47.3859,20157.0
2018-10-15 13:00:00,56.04,56.19,56.04,56.15,12125.0,47.4028,47.5297,47.4028,47.4958,12125.0
2018-10-15 13:30:00,56.15,56.51,56.14,56.47,65120.0,47.4958,47.8003,47.4874,47.7665,65120.0
2018-10-15 14:00:00,56.48,56.5,56.19,56.21,18957.0,47.775,47.7919,47.5297,47.5466,18957.0
2018-10-15 14:30:00,56.19,56.53,56.19,56.46,13639.0,47.5297,47.8173,47.5297,47.758,13639.0
2018-10-15 15:00:00,56.46,56.55,56.32,56.34,26410.0,47.758,47.8342,47.6396,47.6565,26410.0
2018-10-15 15:30:00,56.32,56.34,55.95,55.98,102412.0,47.6396,47.6565,47.3266,47.352,102412.0
2018-10-16 09:30:00,56.25,56.3,55.12,55.5,22991.0,47.5804,47.6227,46.6246,46.946,22991.0
2018-10-16 10:00:00,55.51,55.58,55.28,55.47,35005.0,46.9545,47.0137,46.7599,46.9206,35005.0
2018-10-16 10:30:00,55.43,55.67,55.32,55.64,29239.0,46.8868,47.0898,46.7937,47.0644,29239.0
2018-10-16 11:00:00,55.64,55.73,55.5,55.62,57223.0,47.0644,47.1406,46.946,47.0475,57223.0
2018-10-16 11:30:00,55.63,55.7,55.39,55.48,35723.0,47.056,47.1152,46.853,46.9291,35723.0
2018-10-16 12:00:00,55.46,55.61,55.44,55.55,19678.0,46.9122,47.039,46.8952,46.9883,19678.0
2018-10-16 12:30:00,55.55,55.8,55.51,55.69,35729.0,46.9883,47.1998,46.9545,47.1067,35729.0
2018-10-16 13:00:00,55.68,55.73,55.53,55.73,33122.0,47.0983,47.1406,46.9714,47.1406,33122.0
2018-10-16 13:30:00,55.74,55.92,55.73,55.83,34336.0,47.149,47.3013,47.1406,47.2251,34336.0
2018-10-16 14:00:00,55.85,55.91,55.57,55.66,46375.0,47.2421,47.2928,47.0052,47.0813,46375.0
2018-10-16 14:30:00,55.66,55.73,55.55,55.59,51480.0,47.0813,47.1406,46.9883,47.0221,51480.0
2018-10-16 15:00:00,55.57,55.75,55.49,55.65,45844.0,47.0052,47.1575,46.9375,47.0729,45844.0
2018-10-16 15:30:00,55.64,56.04,55.53,55.98,189273.0,47.0644,47.4028,46.9714,47.352,189273.0
2018-10-17 09:30:00,55.48,55.84,55.19,55.44,33256.0,46.9291,47.2336,46.6838,46.8952,33256.0
2018-10-17 10:00:00,55.41,55.63,55.03,55.04,20288.0,46.8699,47.056,46.5484,46.5569,20288.0
2018-10-17 10:30:00,55.02,55.05,54.37,54.58,88605.0,46.54,46.5654,45.9902,46.1678,88605.0
2018-10-17 11:00:00,54.55,54.98,54.47,54.97,71417.0,46.1424,46.5061,46.0748,46.4977,71417.0
2018-10-17 11:30:00,54.98,55.26,54.91,55.2,191806.0,46.5061,46.743,46.4469,46.6922,191806.0
2018-10-17 12:00:00,55.22,55.74,55.12,55.59,161069.0,46.7092,47.149,46.6246,47.0221,161069.0
2018-10-17 12:30:00,55.57,56.11,55.46,56.11,83980.0,47.0052,47.462,46.9122,47.462,83980.0
2018-10-17 13:00:00,56.14,56.22,55.75,55.77,107057.0,47.4874,47.555,47.1575,47.1744,107057.0
2018-10-17 13:30:00,55.78,56.05,55.72,56.01,53382.0,47.1828,47.4112,47.1321,47.3774,53382.0
2018-10-17 14:00:00,56.02,56.15,55.74,55.76,75341.0,47.3859,47.4958,47.149,47.1659,75341.0
2018-10-17 14:30:00,55.77,56.22,55.77,56.13,53408.0,47.1744,47.555,47.1744,47.4789,53408.0
2018-10-17 15:00:00,56.14,56.2,55.92,56.08,78762.0,47.4874,47.5381,47.3013,47.4366,78762.0
2018-10-17 15:30:00,56.08,56.08,55.61,55.79,307571.0,47.4366,47.4366,47.039,47.1913,307571.0
2018-10-18 09:30:00,55.22,56.45,54.56,56.17,169321.0,46.7092,47.7496,46.1509,47.5127,169321.0
2018-10-18 10:00:00,56.17,56.52,55.62,56.36,90832.0,47.5127,47.8088,47.0475,47.6735,90832.0
2018-10-18 10:30:00,56.39,56.68,55.84,55.91,92642.0,47.6988,47.9441,47.2336,47.2928,92642.0
2018-10-18 11:00:00,55.95,56.86,55.94,56.15,123922.0,47.3266,48.0964,47.3182,47.4958,123922.0
2018-10-18 11:30:00,56.1,56.23,55.12,55.17,120552.0,47.4535,47.5635,46.6246,46.6669,120552.0
2018-10-18 12:00:00,55.14,55.72,55.02,55.58,60569.0,46.6415,47.1321,46.54,47.0137,60569.0
2018-10-18 12:30:00,55.56,55.56,55.09,55.24,28629.0,46.9968,46.9968,46.5992,46.7261,28629.0
2018-10-18 13:00:00,55.26,55.34,54.6,54.64,43279.0,46.743,46.8107,46.1847,46.2186,43279.0
2018-10-18 13:30:00,54.6,54.64,54.29,54.35,51912.0,46.1847,46.2186,45.9225,45.9732,51912.0
2018-10-18 14:00:00,54.35,54.53,54.01,54.15,173400.0,45.9732,46.1255,45.6856,45.8041,173400.0
2018-10-18 14:30:00,54.13,54.3,53.85,54.01,151390.0,45.7872,45.931,45.5503,45.6856,151390.0
2018-10-18 15:00:00,54.02,54.07,53.78,53.98,108778.0,45.6941,45.7364,45.4911,45.6603,108778.0
2018-10-18 15:30:00,53.96,54.01,53.76,53.89,195507.0,45.6434,45.6856,45.4742,45.5841,195507.0
2018-10-19 09:30:00,53.92,54.81,53.28,54.71,143076.0,45.6095,46.3623,45.0682,46.2778,143076.0
2018-10-19 10:00:00,54.69,54.91,54.49,54.53,146498.0,46.2608,46.4469,46.0917,46.1255,146498.0
2018-10-19 10:30:00,54.53,54.65,54.34,54.55,100922.0,46.1255,46.227,45.9648,46.1424,100922.0
2018-10-19 11:00:00,54.59,54.7,54.43,54.47,81902.0,46.1763,46.2693,46.0409,46.0748,81902.0
2018-10-19 11:30:00,54.46,54.56,54.22,54.49,96174.0,46.0663,46.1509,45.8633,46.0917,96174.0
2018-10-19 12:00:00,54.53,54.7,54.34,54.5,30152.0,46.1255,46.2693,45.9648,46.1001,30152.0
2018-10-19 12:30:00,54.43,54.6,54.35,54.37,70018.0,46.0409,46.1847,45.9732,45.9902,70018.0
2018-10-19 13:00:00,54.4,54.55,54.21,54.5,94982.0,46.0155,46.1424,45.8548,46.1001,94982.0
2018-10-19 13:30:00,54.46,54.52,54.26,54.34,101625.0,46.0663,46.117,45.8971,45.9648,101625.0
2018-10-19 14:00:00,54.32,54.33,54.01,54.11,49614.0,45.9479,45.9563,45.6856,45.7702,49614.0
2018-10-19 14:30:00,54.11,54.19,53.91,54.03,34391.0,45.7702,45.8379,45.6011,45.7026,34391.0
2018-10-19 15:00:00,54.01,54.06,53.72,53.97,46207.0,45.6856,45.7279,45.4403,45.6518,46207.0
2018-10-19 15:30:00,53.96,53.99,53.8,53.82,156712.0,45.6434,45.6687,45.508,45.5249,156712.0
2018-10-22 09:30:00,54.14,54.68,53.0,53.14,108005.0,45.7956,46.2524,44.8313,44.9497,108005.0
2018-10-22 10:00:00,53.2,53.31,52.56,52.8,60601.0,45.0005,45.0935,44.4591,44.6621,60601.0
2018-10-22 10:30:00,52.84,53.14,52.76,53.07,50335.0,44.696,44.9497,44.6283,44.8905,50335.0
2018-10-22 11:00:00,53.02,53.04,52.71,52.98,47339.0,44.8482,44.8652,44.586,44.8144,47339.0
2018-10-22 11:30:00,52.97,53.02,52.76,52.86,77028.0,44.8059,44.8482,44.6283,44.7129,77028.0
2018-10-22 12:00:00,52.86,53.01,52.53,52.6,69754.0,44.7129,44.8398,44.4338,44.493,69754.0
2018-10-22 12:30:00,52.64,52.73,52.51,52.7,36266.0,44.5268,44.6029,44.4168,44.5776,36266.0
2018-10-22 13:00:00,52.71,52.88,52.68,52.83,19206.0,44.586,44.7298,44.5606,44.6875,19206.0
2018-10-22 13:30:00,52.82,52.99,52.65,52.71,27669.0,44.6791,44.8229,44.5353,44.586,27669.0
2018-10-22 14:00:00,52.7,52.73,52.33,52.35,28497.0,44.5776,44.6029,44.2646,44.2815,28497.0
2018-10-22 14:30:00,52.31,52.43,52.17,52.38,32341.0,44.2477,44.3492,44.1292,44.3069,32341.0
2018-10-22 15:00:00,52.34,52.53,52.28,52.37,40536.0,44.273,44.4338,44.2223,44.2984,40536.0
2018-10-22 15:30:00,52.36,52.45,52.09,52.1,181243.0,44.29,44.3661,44.0616,44.07,181243.0
2018-10-23 09:30:00,51.35,52.2,51.13,51.81,40998.0,43.4356,44.1546,43.2495,43.8247,40998.0
2018-10-23 10:00:00,51.85,52.03,51.14,51.25,25867.0,43.8586,44.0108,43.258,43.351,25867.0
2018-10-23 10:30:00,51.17,51.76,51.02,51.65,32806.0,43.2834,43.7824,43.1565,43.6894,32806.0
2018-10-23 11:00:00,51.71,52.43,51.53,52.32,68810.0,43.7401,44.3492,43.5879,44.2561,68810.0
2018-10-23 11:30:00,52.32,52.43,52.2,52.25,98343.0,44.2561,44.3492,44.1546,44.1969,98343.0
2018-10-23 12:00:00,52.28,52.47,52.15,52.42,39598.0,44.2223,44.383,44.1123,44.3407,39598.0
2018-10-23 12:30:00,52.4,52.66,52.25,52.35,80206.0,44.3238,44.5437,44.1969,44.2815,80206.0
2018-10-23 13:00:00,52.35,52.7,52.35,52.54,25408.0,44.2815,44.5776,44.2815,44.4422,25408.0
2018-10-23 13:30:00,52.56,52.62,52.31,52.38,73972.0,44.4591,44.5099,44.2477,44.3069,73972.0
2018-10-23 14:00:00,52.38,52.7,52.36,52.65,46943.0,44.3069,44.5776,44.29,44.5353,46943.0
2018-10-23 14:30:00,52.62,52.97,52.59,52.93,39751.0,44.5099,44.8059,44.4845,44.7721,39751.0
2018-10-23 15:00:00,52.91,53.06,52.74,52.79,54861.0,44.7552,44.8821,44.6114,44.6537,54861.0
2018-10-23 15:30:00,52.8,52.94,52.56,52.62,213222.0,44.6621,44.7806,44.4591,44.5099,213222.0
2018-10-24 09:30:00,52.53,52.61,51.91,52.33,32361.0,44.4338,44.5014,43.9093,44.2646,32361.0
2018-10-24 10:00:00,52.33,52.44,51.83,51.93,59625.0,44.2646,44.3576,43.8416,43.9262,59625.0
2018-10-24 10:30:00,51.88,52.07,51.54,51.58,29655.0,43.8839,44.0447,43.5963,43.6302,29655.0
2018-10-24 11:00:00,51.39,51.71,51.34,51.48,47094.0,43.4695,43.7401,43.4272,43.5456,47094.0
2018-10-24 11:30:00,51.5,51.99,51.45,51.9,96786.0,43.5625,43.977,43.5202,43.9009,96786.0
2018-10-24 12:00:00,51.9,51.91,51.35,51.36,44526.0,43.9009,43.9093,43.4356,43.4441,44526.0
2018-10-24 12:30:00,51.35,51.41,51.03,51.05,44346.0,43.4356,43.4864,43.1649,43.1819,44346.0
2018-10-24 13:00:00,51.03,51.03,50.76,50.85,22453.0,43.1649,43.1649,42.9366,43.0127,22453.0
2018-10-24 13:30:00,50.86,50.96,50.61,50.65,51759.0,43.0211,43.1057,42.8097,42.8435,51759.0
2018-10-24 14:00:00,50.66,51.0,50.34,50.99,67131.0,42.852,43.1396,42.5813,43.1311,67131.0
2018-10-24 14:30:00,50.98,51.49,50.75,50.94,138653.0,43.1227,43.554,42.9281,43.0888,138653.0
2018-10-24 15:00:00,50.93,50.93,50.48,50.53,130524.0,43.0804,43.0804,42.6997,42.742,130524.0
2018-10-24 15:30:00,50.48,50.79,50.42,50.47,305871.0,42.6997,42.9619,42.649,42.6913,305871.0
2018-10-25 09:30:00,50.75,51.75,50.54,51.47,56364.0,42.9281,43.774,42.7505,43.5371,56364.0
2018-10-25 10:00:00,51.47,51.96,51.39,51.94,80197.0,43.5371,43.9516,43.4695,43.9347,80197.0
2018-10-25 10:30:00,51.91,52.08,51.75,51.86,79043.0,43.9093,44.0531,43.774,43.867,79043.0
2018-10-25 11:00:00,51.92,52.25,51.57,52.11,78012.0,43.9178,44.1969,43.6217,44.0785,78012.0
2018-10-25 11:30:00,52.16,52.19,51.83,51.93,48281.0,44.1208,44.1462,43.8416,43.9262,48281.0
2018-10-25 12:00:00,51.87,52.02,51.63,51.64,28415.0,43.8755,44.0024,43.6725,43.6809,28415.0
2018-10-25 12:30:00,51.6,51.82,51.55,51.74,76550.0,43.6471,43.8332,43.6048,43.7655,76550.0
2018-10-25 13:00:00,51.76,51.99,51.65,51.99,68884.0,43.7824,43.977,43.6894,43.977,68884.0
2018-10-25 13:30:00,51.99,52.19,51.94,51.98,33222.0,43.977,44.1462,43.9347,43.9685,33222.0
2018-10-25 14:00:00,51.97,52.17,51.85,52.15,67333.0,43.9601,44.1292,43.8586,44.1123,67333.0
2018-10-25 14:30:00,52.17,52.42,52.13,52.32,44521.0,44.1292,44.3407,44.0954,44.2561,44521.0
2018-10-25 15:00:00,52.35,52.38,52.08,52.33,64093.0,44.2815,44.3069,44.0531,44.2646,64093.0
2018-10-25 15:30:00,52.34,52.39,51.69,51.76,187332.0,44.273,44.3153,43.7232,43.7824,187332.0
2018-10-26 09:30:00,50.91,51.16,50.56,50.89,102331.0,43.0634,43.2749,42.7674,43.0465,102331.0
2018-10-26 10:00:00,50.85,50.85,50.38,50.61,57382.0,43.0127,43.0127,42.6151,42.8097,57382.0
2018-10-26 10:30:00,50.61,50.74,50.38,50.46,74205.0,42.8097,42.9196,42.6151,42.6828,74205.0
2018-10-26 11:00:00,50.43,51.35,50.36,51.3,111949.0,42.6574,43.4356,42.5982,43.3933,111949.0
2018-10-26 11:30:00,51.31,51.63,50.94,50.95,121575.0,43.4018,43.6725,43.0888,43.0973,121575.0
2018-10-26 12:00:00,50.97,51.38,50.94,51.25,36050.0,43.1142,43.461,43.0888,43.351,36050.0
2018-10-26 12:30:00,51.22,51.62,51.2,51.46,19472.0,43.3257,43.664,43.3087,43.5287,19472.0
2018-10-26 13:00:00,51.44,51.83,51.3,51.38,54891.0,43.5118,43.8416,43.3933,43.461,54891.0
2018-10-26 13:30:00,51.33,51.67,51.18,51.66,25963.0,43.4187,43.7063,43.2918,43.6978,25963.0
2018-10-26 14:00:00,51.72,51.72,51.4,51.57,38888.0,43.7486,43.7486,43.4779,43.6217,38888.0
2018-10-26 14:30:00,51.55,51.71,51.13,51.17,40753.0,43.6048,43.7401,43.2495,43.2834,40753.0
2018-10-26 15:00:00,51.16,51.5,51.02,51.38,47789.0,43.2749,43.5625,43.1565,43.461,47789.0
2018-10-26 15:30:00,51.37,51.62,51.19,51.38,160206.0,43.4525,43.664,43.3003,43.461,160206.0
2018-10-29 09:30:00,52.17,52.43,51.93,52.25,43248.0,44.1292,44.3492,43.9262,44.1969,43248.0
2018-10-29 10:00:00,52.25,52.61,52.25,52.53,24040.0,44.1969,44.5014,44.1969,44.4338,24040.0
2018-10-29 10:30:00,52.56,52.7,52.31,52.55,19813.0,44.4591,44.5776,44.2477,44.4507,19813.0
2018-10-29 11:00:00,52.58,52.72,52.17,52.39,35378.0,44.476,44.5945,44.1292,44.3153,35378.0
2018-10-29 11:30:00,52.44,52.85,52.37,52.53,48256.0,44.3576,44.7044,44.2984,44.4338,48256.0
2018-10-29 12:00:00,52.52,52.8,52.51,52.74,29155.0,44.4253,44.6621,44.4168,44.6114,29155.0
2018-10-29 12:30:00,52.81,53.03,52.75,52.89,36916.0,44.6706,44.8567,44.6198,44.7383,36916.0
2018-10-29 13:00:00,52.92,53.18,52.9,53.02,47687.0,44.7636,44.9836,44.7467,44.8482,47687.0
2018-10-29 13:30:00,53.0,53.14,52.81,53.0,48106.0,44.8313,44.9497,44.6706,44.8313,48106.0
2018-10-29 14:00:00,52.99,53.06,52.81,52.9,73613.0,44.8229,44.8821,44.6706,44.7467,73613.0
2018-10-29 14:30:00,52.86,52.91,52.54,52.63,39610.0,44.7129,44.7552,44.4422,44.5183,39610.0
2018-10-29 15:00:00,52.62,52.62,52.12,52.29,54190.0,44.5099,44.5099,44.0869,44.2307,54190.0
2018-10-29 15:30:00,52.25,52.55,51.93,52.45,163729.0,44.1969,44.4507,43.9262,44.3661,163729.0
2018-10-30 09:30:00,52.75,52.84,52.14,52.49,40775.0,44.6198,44.696,44.1039,44.3999,40775.0
2018-10-30 10:00:00,52.51,52.51,52.09,52.18,62065.0,44.4168,44.4168,44.0616,44.1377,62065.0
2018-10-30 10:30:00,52.19,52.26,51.94,52.01,52096.0,44.1462,44.2054,43.9347,43.9939,52096.0
2018-10-30 11:00:00,51.93,52.11,51.63,52.01,61131.0,43.9262,44.0785,43.6725,43.9939,61131.0
2018-10-30 11:30:00,51.99,52.1,51.71,51.79,32453.0,43.977,44.07,43.7401,43.8078,32453.0
2018-10-30 12:00:00,51.83,52.0,51.75,51.8,40207.0,43.8416,43.9854,43.774,43.8163,40207.0
2018-10-30 12:30:00,51.77,51.83,51.54,51.59,22603.0,43.7909,43.8416,43.5963,43.6386,22603.0
2018-10-30 13:00:00,51.57,51.97,51.52,51.87,50913.0,43.6217,43.9601,43.5794,43.8755,50913.0
2018-10-30 13:30:00,51.88,52.37,51.88,52.34,57873.0,43.8839,44.2984,43.8839,44.273,57873.0
2018-10-30 14:00:00,52.37,52.44,51.79,51.8,68161.0,44.2984,44.3576,43.8078,43.8163,68161.0
2018-10-30 14:30:00,51.78,52.1,51.74,52.0,57205.0,43.7994,44.07,43.7655,43.9854,57205.0
2018-10-30 15:00:00,51.99,52.45,51.76,52.38,102482.0,43.977,44.3661,43.7824,44.3069,102482.0
2018-10-30 15:30:00,52.39,52.63,52.33,52.56,217094.0,44.3153,44.5183,44.2646,44.4591,217094.0
2018-10-31 09:30:00,52.6,53.56,52.6,53.44,63339.0,44.6881,45.5037,44.6881,45.4018,63339.0
2018-10-31 10:00:00,53.38,53.82,53.17,53.79,67224.0,45.3508,45.7246,45.1724,45.6991,67224.0
2018-10-31 10:30:00,53.77,53.85,53.46,53.56,39755.0,45.6821,45.7501,45.4188,45.5037,39755.0
2018-10-31 11:00:00,53.59,53.81,53.43,53.65,36436.0,45.5292,45.7161,45.3933,45.5802,36436.0
2018-10-31 11:30:00,53.7,54.05,53.7,53.86,76412.0,45.6227,45.92,45.6227,45.7586,76412.0
2018-10-31 12:00:00,53.87,53.91,53.48,53.59,55246.0,45.7671,45.8011,45.4357,45.5292,55246.0
2018-10-31 12:30:00,53.57,53.67,53.42,53.57,39454.0,45.5122,45.5972,45.3848,45.5122,39454.0
2018-10-31 13:00:00,53.56,53.82,53.47,53.47,66405.0,45.5037,45.7246,45.4273,45.4273,66405.0
2018-10-31 13:30:00,53.48,53.54,53.33,53.43,50132.0,45.4357,45.4867,45.3083,45.3933,50132.0
2018-10-31 14:00:00,53.43,53.48,53.23,53.4,126337.0,45.3933,45.4357,45.2233,45.3678,126337.0
2018-10-31 14:30:00,53.4,53.44,53.09,53.36,50833.0,45.3678,45.4018,45.1044,45.3338,50833.0
2018-10-31 15:00:00,53.36,53.48,53.08,53.22,73237.0,45.3338,45.4357,45.0959,45.2149,73237.0
2018-10-31 15:30:00,53.19,53.19,52.42,52.44,311944.0,45.1894,45.1894,44.5352,44.5522,311944.0
2018-11-01 09:30:00,52.67,52.99,52.49,52.96,40670.0,44.7476,45.0194,44.5947,44.994,40670.0
2018-11-01 10:00:00,52.94,52.99,52.6,52.77,33503.0,44.977,45.0194,44.6881,44.8325,33503.0
2018-11-01 10:30:00,52.84,53.08,52.8,53.02,37306.0,44.892,45.0959,44.858,45.0449,37306.0
2018-11-01 11:00:00,53.05,53.06,52.63,52.65,31678.0,45.0704,45.0789,44.7136,44.7306,31678.0
2018-11-01 11:30:00,52.66,52.92,52.63,52.8,23671.0,44.7391,44.96,44.7136,44.858,23671.0
2018-11-01 12:00:00,52.8,52.84,52.6,52.69,56394.0,44.858,44.892,44.6881,44.7646,56394.0
2018-11-01 12:30:00,52.7,52.92,52.64,52.82,50799.0,44.7731,44.96,44.7221,44.875,50799.0
2018-11-01 13:00:00,52.84,53.05,52.62,53.01,73182.0,44.892,45.0704,44.7051,45.0364,73182.0
2018-11-01 13:30:00,53.01,53.02,52.82,52.91,58244.0,45.0364,45.0449,44.875,44.9515,58244.0
2018-11-01 14:00:00,52.9,52.95,52.75,52.81,30849.0,44.943,44.9855,44.8155,44.8665,30849.0
2018-11-01 14:30:00,52.83,53.17,52.79,53.1,38428.0,44.8835,45.1724,44.8495,45.1129,38428.0
2018-11-01 15:00:00,53.09,53.35,53.05,53.25,101563.0,45.1044,45.3253,45.0704,45.2403,101563.0
2018-11-01 15:30:00,53.23,53.23,52.99,53.06,120363.0,45.2233,45.2233,45.0194,45.0789,120363.0
2018-11-02 09:30:00,53.65,54.32,53.46,54.26,52058.0,45.5802,46.1494,45.4188,46.0984,52058.0
2018-11-02 10:00:00,54.28,54.38,53.94,54.04,91076.0,46.1154,46.2004,45.8266,45.9115,91076.0
2018-11-02 10:30:00,54.03,54.09,53.74,53.96,29154.0,45.903,45.954,45.6566,45.8435,29154.0
2018-11-02 11:00:00,53.95,54.0,53.36,53.48,139190.0,45.8351,45.8775,45.3338,45.4357,139190.0
2018-11-02 11:30:00,53.48,53.72,53.44,53.72,91137.0,45.4357,45.6396,45.4018,45.6396,91137.0
2018-11-02 12:00:00,53.72,53.74,53.39,53.44,64326.0,45.6396,45.6566,45.3593,45.4018,64326.0
2018-11-02 12:30:00,53.46,53.46,53.14,53.16,42834.0,45.4188,45.4188,45.1469,45.1639,42834.0
2018-11-02 13:00:00,53.14,53.36,53.04,53.32,52088.0,45.1469,45.3338,45.0619,45.2998,52088.0
2018-11-02 13:30:00,53.28,53.57,53.28,53.48,32467.0,45.2658,45.5122,45.2658,45.4357,32467.0
2018-11-02 14:00:00,53.49,53.68,53.17,53.67,30043.0,45.4442,45.6057,45.1724,45.5972,30043.0
2018-11-02 14:30:00,53.63,53.63,53.24,53.48,26172.0,45.5632,45.5632,45.2318,45.4357,26172.0
2018-11-02 15:00:00,53.5,53.6,53.32,53.43,70300.0,45.4527,45.5377,45.2998,45.3933,70300.0
2018-11-02 15:30:00,53.42,53.7,53.37,53.64,135864.0,45.3848,45.6227,45.3423,45.5717,135864.0
2018-11-05 09:30:00,53.66,54.15,53.6,54.02,46572.0,45.5887,46.005,45.5377,45.8945,46572.0
2018-11-05 10:00:00,53.98,54.27,53.83,54.27,96811.0,45.8605,46.1069,45.7331,46.1069,96811.0
2018-11-05 10:30:00,54.32,54.69,54.26,54.68,55608.0,46.1494,46.4637,46.0984,46.4552,55608.0
2018-11-05 11:00:00,54.63,54.68,54.2,54.2,21909.0,46.4128,46.4552,46.0474,46.0474,21909.0
2018-11-05 11:30:00,54.14,54.23,53.99,54.2,26273.0,45.9965,46.0729,45.869,46.0474,26273.0
2018-11-05 12:00:00,54.22,54.37,54.14,54.25,17700.0,46.0644,46.1919,45.9965,46.0899,17700.0
2018-11-05 12:30:00,54.27,54.28,53.94,54.02,33422.0,46.1069,46.1154,45.8266,45.8945,33422.0
2018-11-05 13:00:00,54.03,54.11,53.96,54.11,18352.0,45.903,45.971,45.8435,45.971,18352.0
2018-11-05 13:30:00,54.1,54.14,53.86,53.9,26481.0,45.9625,45.9965,45.7586,45.7926,26481.0
2018-11-05 14:00:00,53.92,54.02,53.8,53.99,25371.0,45.8096,45.8945,45.7076,45.869,25371.0
2018-11-05 14:30:00,54.01,54.32,53.97,54.24,19443.0,45.886,46.1494,45.852,46.0814,19443.0
2018-11-05 15:00:00,54.21,54.31,54.1,54.26,46601.0,46.0559,46.1409,45.9625,46.0984,46601.0
2018-11-05 15:30:00,54.26,54.28,54.03,54.2,114382.0,46.0984,46.1154,45.903,46.0474,114382.0
2018-11-06 09:30:00,53.95,54.27,53.84,54.08,24787.0,45.8351,46.1069,45.7416,45.9455,24787.0
2018-11-06 10:00:00,54.1,54.11,53.63,53.91,34093.0,45.9625,45.971,45.5632,45.8011,34093.0
2018-11-06 10:30:00,53.89,54.39,53.8,54.39,14005.0,45.7841,46.2089,45.7076,46.2089,14005.0
2018-11-06 11:00:00,54.39,54.59,54.27,54.51,14327.0,46.2089,46.3788,46.1069,46.3108,14327.0
2018-11-06 11:30:00,54.4,54.42,54.19,54.42,29465.0,46.2174,46.2344,46.039,46.2344,29465.0
2018-11-06 12:00:00,54.42,54.62,54.37,54.62,19443.0,46.2344,46.4043,46.1919,46.4043,19443.0
2018-11-06 12:30:00,54.62,54.78,54.6,54.73,17008.0,46.4043,46.5402,46.3873,46.4977,17008.0
2018-11-06 13:00:00,54.72,54.77,54.54,54.55,15111.0,46.4892,46.5317,46.3363,46.3448,15111.0
2018-11-06 13:30:00,54.55,54.85,54.44,54.71,25397.0,46.3448,46.5997,46.2513,46.4807,25397.0
2018-11-06 14:00:00,54.69,54.82,54.52,54.59,32052.0,46.4637,46.5742,46.3193,46.3788,32052.0
2018-11-06 14:30:00,54.57,54.65,54.43,54.56,38693.0,46.3618,46.4298,46.2429,46.3533,38693.0
2018-11-06 15:00:00,54.56,54.61,54.4,54.47,50340.0,46.3533,46.3958,46.2174,46.2768,50340.0
2018-11-06 15:30:00,54.48,54.71,54.41,54.68,139769.0,46.2853,46.4807,46.2259,46.4552,139769.0
2018-11-07 09:30:00,54.89,55.1,54.05,54.05,54072.0,46.6337,46.8121,45.92,45.92,54072.0
2018-11-07 10:00:00,54.05,54.32,53.86,54.32,34091.0,45.92,46.1494,45.7586,46.1494,34091.0
2018-11-07 10:30:00,54.36,54.52,54.2,54.2,22898.0,46.1834,46.3193,46.0474,46.0474,22898.0
2018-11-07 11:00:00,54.17,54.21,53.89,53.99,24942.0,46.022,46.0559,45.7841,45.869,24942.0
2018-11-07 11:30:00,54.02,54.11,53.86,54.01,16596.0,45.8945,45.971,45.7586,45.886,16596.0
2018-11-07 12:00:00,54.04,54.21,54.01,54.06,11698.0,45.9115,46.0559,45.886,45.9285,11698.0
2018-11-07 12:30:00,54.11,54.42,54.05,54.34,15609.0,45.971,46.2344,45.92,46.1664,15609.0
2018-11-07 13:00:00,54.32,54.48,54.24,54.3,18639.0,46.1494,46.2853,46.0814,46.1324,18639.0
2018-11-07 13:30:00,54.32,54.35,54.18,54.18,14017.0,46.1494,46.1749,46.0305,46.0305,14017.0
2018-11-07 14:00:00,54.19,54.49,54.14,54.45,16231.0,46.039,46.2938,45.9965,46.2598,16231.0
2018-11-07 14:30:00,54.44,54.69,54.4,54.66,22721.0,46.2513,46.4637,46.2174,46.4383,22721.0
2018-11-07 15:00:00,54.67,54.81,54.51,54.79,49374.0,46.4468,46.5657,46.3108,46.5487,49374.0
2018-11-07 15:30:00,54.77,54.87,54.54,54.8,97595.0,46.5317,46.6167,46.3363,46.5572,97595.0
2018-11-08 09:30:00,54.54,55.03,54.53,54.99,21348.0,46.3363,46.7526,46.3278,46.7186,21348.0
2018-11-08 10:00:00,54.95,55.06,54.76,54.82,20075.0,46.6846,46.7781,46.5232,46.5742,20075.0
2018-11-08 10:30:00,54.83,55.14,54.79,55.14,26536.0,46.5827,46.8461,46.5487,46.8461,26536.0
2018-11-08 11:00:00,55.16,55.2,55.02,55.18,32937.0,46.863,46.897,46.7441,46.88,32937.0
2018-11-08 11:30:00,55.18,55.44,55.12,55.14,29021.0,46.88,47.1009,46.8291,46.8461,29021.0
2018-11-08 12:00:00,55.15,55.41,55.1,55.28,25697.0,46.8546,47.0754,46.8121,46.965,25697.0
2018-11-08 12:30:00,55.28,55.38,55.23,55.23,25692.0,46.965,47.05,46.9225,46.9225,25692.0
2018-11-08 13:00:00,55.23,55.34,54.97,55.0,18797.0,46.9225,47.016,46.7016,46.7271,18797.0
2018-11-08 13:30:00,55.02,55.04,54.83,54.89,13198.0,46.7441,46.7611,46.5827,46.6337,13198.0
2018-11-08 14:00:00,54.88,54.91,54.68,54.72,31393.0,46.6252,46.6507,46.4552,46.4892,31393.0
2018-11-08 14:30:00,54.68,54.73,54.49,54.68,33218.0,46.4552,46.4977,46.2938,46.4552,33218.0
2018-11-08 15:00:00,54.66,54.93,54.58,54.77,49264.0,46.4383,46.6676,46.3703,46.5317,49264.0
2018-11-08 15:30:00,54.76,54.95,54.6,54.9,162616.0,46.5232,46.6846,46.3873,46.6422,162616.0
2018-11-09 09:30:00,54.75,55.28,54.35,54.47,64678.0,46.5147,46.965,46.1749,46.2768,64678.0
2018-11-09 10:00:00,54.52,54.59,54.13,54.34,38699.0,46.3193,46.3788,45.988,46.1664,38699.0
2018-11-09 10:30:00,54.33,54.61,54.18,54.27,29374.0,46.1579,46.3958,46.0305,46.1069,29374.0
2018-11-09 11:00:00,54.29,54.31,53.88,54.03,57436.0,46.1239,46.1409,45.7756,45.903,57436.0
2018-11-09 11:30:00,54.06,54.17,53.86,53.88,25498.0,45.9285,46.022,45.7586,45.7756,25498.0
2018-11-09 12:00:00,53.86,53.97,53.7,53.79,45840.0,45.7586,45.852,45.6227,45.6991,45840.0
2018-11-09 12:30:00,53.79,53.98,53.74,53.89,24757.0,45.6991,45.8605,45.6566,45.7841,24757.0
2018-11-09 13:00:00,53.9,53.92,53.81,53.83,20790.0,45.7926,45.8096,45.7161,45.7331,20790.0
2018-11-09 13:30:00,53.81,53.88,53.7,53.74,26537.0,45.7161,45.7756,45.6227,45.6566,26537.0
2018-11-09 14:00:00,53.74,53.84,53.64,53.67,44093.0,45.6566,45.7416,45.5717,45.5972,44093.0
2018-11-09 14:30:00,53.67,54.0,53.65,53.84,61395.0,45.5972,45.8775,45.5802,45.7416,61395.0
2018-11-09 15:00:00,53.84,54.06,53.8,53.99,39991.0,45.7416,45.9285,45.7076,45.869,39991.0
2018-11-09 15:30:00,53.98,54.24,53.97,53.99,85197.0,45.8605,46.0814,45.852,45.869,85197.0
2018-11-12 09:30:00,53.78,54.46,53.53,53.56,16497.0,45.6906,46.2683,45.4782,45.5037,16497.0
2018-11-12 10:00:00,53.51,53.81,53.51,53.77,28130.0,45.4612,45.7161,45.4612,45.6821,28130.0
2018-11-12 10:30:00,53.82,53.98,53.6,53.76,26473.0,45.7246,45.8605,45.5377,45.6736,26473.0
2018-11-12 11:00:00,53.74,53.82,53.47,53.52,32246.0,45.6566,45.7246,45.4273,45.4697,32246.0
2018-11-12 11:30:00,53.55,53.89,53.52,53.87,20684.0,45.4952,45.7841,45.4697,45.7671,20684.0
2018-11-12 12:00:00,53.91,54.16,53.83,54.16,26054.0,45.8011,46.0135,45.7331,46.0135,26054.0
2018-11-12 12:30:00,54.16,54.23,54.0,54.02,10818.0,46.0135,46.0729,45.8775,45.8945,10818.0
2018-11-12 13:00:00,54.05,54.13,53.95,54.08,15983.0,45.92,45.988,45.8351,45.9455,15983.0
2018-11-12 13:30:00,54.03,54.14,53.92,53.94,32398.0,45.903,45.9965,45.8096,45.8266,32398.0
2018-11-12 14:00:00,53.94,54.19,53.94,54.12,22172.0,45.8266,46.039,45.8266,45.9795,22172.0
2018-11-12 14:30:00,54.12,54.19,53.97,53.97,16958.0,45.9795,46.039,45.852,45.852,16958.0
2018-11-12 15:00:00,53.94,54.02,53.71,53.98,36323.0,45.8266,45.8945,45.6312,45.8605,36323.0
2018-11-12 15:30:00,53.96,53.96,53.46,53.58,117285.0,45.8435,45.8435,45.4188,45.5207,117285.0
2018-11-13 09:30:00,53.65,54.63,53.55,54.62,21400.0,45.5802,46.4128,45.4952,46.4043,21400.0
2018-11-13 10:00:00,54.62,54.89,54.39,54.41,38878.0,46.4043,46.6337,46.2089,46.2259,38878.0
2018-11-13 10:30:00,54.45,54.47,54.16,54.29,70867.0,46.2598,46.2768,46.0135,46.1239,70867.0
2018-11-13 11:00:00,54.28,54.6,54.21,54.48,32602.0,46.1154,46.3873,46.0559,46.2853,32602.0
2018-11-13 11:30:00,54.46,54.58,54.33,54.58,16537.0,46.2683,46.3703,46.1579,46.3703,16537.0
2018-11-13 12:00:00,54.59,54.64,54.35,54.5,14238.0,46.3788,46.4213,46.1749,46.3023,14238.0
2018-11-13 12:30:00,54.47,54.51,54.15,54.19,11263.0,46.2768,46.3108,46.005,46.039,11263.0
2018-11-13 13:00:00,54.18,54.25,54.02,54.11,13588.0,46.0305,46.0899,45.8945,45.971,13588.0
2018-11-13 13:30:00,54.11,54.24,54.04,54.17,32304.0,45.971,46.0814,45.9115,46.022,32304.0
2018-11-13 14:00:00,54.19,54.19,53.83,54.0,36219.0,46.039,46.039,45.7331,45.8775,36219.0
2018-11-13 14:30:00,54.04,54.08,53.86,53.97,21739.0,45.9115,45.9455,45.7586,45.852,21739.0
2018-11-13 15:00:00,53.98,54.16,53.83,53.89,42461.0,45.8605,46.0135,45.7331,45.7841,42461.0
2018-11-13 15:30:00,53.87,54.02,53.79,53.83,106279.0,45.7671,45.8945,45.6991,45.7331,106279.0
2018-11-14 09:30:00,54.21,54.46,53.87,54.37,20039.0,46.0559,46.2683,45.7671,46.1919,20039.0
2018-11-14 10:00:00,54.45,54.56,53.9,53.99,6782.0,46.2598,46.3533,45.7926,45.869,6782.0
2018-11-14 10:30:00,53.95,54.08,53.69,53.72,10719.0,45.8351,45.9455,45.6142,45.6396,10719.0
2018-11-14 11:00:00,53.7,53.7,53.17,53.39,12858.0,45.6227,45.6227,45.1724,45.3593,12858.0
2018-11-14 11:30:00,53.39,53.41,52.86,53.05,17615.0,45.3593,45.3763,44.909,45.0704,17615.0
2018-11-14 12:00:00,52.98,53.06,52.69,52.75,23985.0,45.011,45.0789,44.7646,44.8155,23985.0
2018-11-14 12:30:00,52.72,52.72,52.24,52.27,17269.0,44.7901,44.7901,44.3823,44.4077,17269.0
2018-11-14 13:00:00,52.3,52.37,52.04,52.21,30816.0,44.4332,44.4927,44.2123,44.3568,30816.0
2018-11-14 13:30:00,52.25,52.25,51.81,52.06,35535.0,44.3908,44.3908,44.0169,44.2293,35535.0
2018-11-14 14:00:00,52.0,52.29,51.81,52.13,28042.0,44.1784,44.4247,44.0169,44.2888,28042.0
2018-11-14 14:30:00,52.08,52.39,51.86,52.33,30982.0,44.2463,44.5097,44.0594,44.4587,30982.0
2018-11-14 15:00:00,52.28,52.53,52.24,52.44,36902.0,44.4162,44.6286,44.3823,44.5522,36902.0
2018-11-14 15:30:00,52.51,52.68,52.17,52.31,117995.0,44.6116,44.7561,44.3228,44.4417,117995.0
2018-11-15 09:30:00,51.76,52.34,51.38,51.98,25206.0,43.9745,44.4672,43.6516,44.1614,25206.0
2018-11-15 10:00:00,51.89,52.39,51.63,52.29,26263.0,44.0849,44.5097,43.864,44.4247,26263.0
2018-11-15 10:30:00,52.31,52.47,51.99,52.31,8099.0,44.4417,44.5777,44.1699,44.4417,8099.0
2018-11-15 11:00:00,52.32,52.68,52.21,52.61,17260.0,44.4502,44.7561,44.3568,44.6966,17260.0
2018-11-15 11:30:00,52.58,53.06,52.58,53.06,24060.0,44.6711,45.0789,44.6711,45.0789,24060.0
2018-11-15 12:00:00,53.04,53.2,52.9,53.16,35342.0,45.0619,45.1979,44.943,45.1639,35342.0
2018-11-15 12:30:00,53.19,53.19,52.79,52.87,34092.0,45.1894,45.1894,44.8495,44.9175,34092.0
2018-11-15 13:00:00,52.88,53.48,52.59,53.4,57349.0,44.926,45.4357,44.6796,45.3678,57349.0
2018-11-15 13:30:00,53.42,53.49,53.25,53.41,51340.0,45.3848,45.4442,45.2403,45.3763,51340.0
2018-11-15 14:00:00,53.37,53.53,53.17,53.53,46344.0,45.3423,45.4782,45.1724,45.4782,46344.0
2018-11-15 14:30:00,53.48,53.53,53.26,53.3,42476.0,45.4357,45.4782,45.2488,45.2828,42476.0
2018-11-15 15:00:00,53.29,53.65,53.08,53.35,56741.0,45.2743,45.5802,45.0959,45.3253,56741.0
2018-11-15 15:30:00,53.37,53.55,53.23,53.51,162743.0,45.3423,45.4952,45.2233,45.4612,162743.0
2018-11-16 09:30:00,53.1,53.27,52.73,53.14,13646.0,45.1129,45.2573,44.7986,45.1469,13646.0
2018-11-16 10:00:00,53.23,53.3,53.1,53.16,10542.0,45.2233,45.2828,45.1129,45.1639,10542.0
2018-11-16 10:30:00,53.21,53.45,53.21,53.41,11862.0,45.2064,45.4103,45.2064,45.3763,11862.0
2018-11-16 11:00:00,53.36,53.49,53.21,53.34,12180.0,45.3338,45.4442,45.2064,45.3168,12180.0
2018-11-16 11:30:00,53.38,53.48,53.19,53.3,17072.0,45.3508,45.4357,45.1894,45.2828,17072.0
2018-11-16 12:00:00,53.3,53.42,53.11,53.13,35630.0,45.2828,45.3848,45.1214,45.1384,35630.0
2018-11-16 12:30:00,53.11,53.54,53.07,53.37,16267.0,45.1214,45.4867,45.0874,45.3423,16267.0
2018-11-16 13:00:00,53.4,53.4,53.02,53.08,30371.0,45.3678,45.3678,45.0449,45.0959,30371.0
2018-11-16 13:30:00,53.1,53.11,52.84,52.99,37026.0,45.1129,45.1214,44.892,45.0194,37026.0
2018-11-16 14:00:00,53.02,53.23,53.0,53.23,30609.0,45.0449,45.2233,45.0279,45.2233,30609.0
2018-11-16 14:30:00,53.19,53.19,52.86,52.96,42154.0,45.1894,45.1894,44.909,44.994,42154.0
2018-11-16 15:00:00,52.95,53.15,52.93,53.11,35874.0,44.9855,45.1554,44.9685,45.1214,35874.0
2018-11-16 15:30:00,53.1,53.21,52.96,52.99,61530.0,45.1129,45.2064,44.994,45.0194,61530.0
2018-11-19 09:30:00,52.93,53.45,52.77,52.93,25274.0,44.9685,45.4103,44.8325,44.9685,25274.0
2018-11-19 10:00:00,52.95,53.19,52.82,52.83,14685.0,44.9855,45.1894,44.875,44.8835,14685.0
2018-11-19 10:30:00,52.84,53.41,52.79,53.41,29042.0,44.892,45.3763,44.8495,45.3763,29042.0
2018-11-19 11:00:00,53.36,53.49,53.22,53.36,22123.0,45.3338,45.4442,45.2149,45.3338,22123.0
2018-11-19 11:30:00,53.27,53.42,52.64,52.75,58258.0,45.2573,45.3848,44.7221,44.8155,58258.0
2018-11-19 12:00:00,52.8,52.8,52.43,52.57,27830.0,44.858,44.858,44.5437,44.6626,27830.0
2018-11-19 12:30:00,52.53,52.69,52.39,52.59,34630.0,44.6286,44.7646,44.5097,44.6796,34630.0
2018-11-19 13:00:00,52.58,52.62,52.32,52.34,24149.0,44.6711,44.7051,44.4502,44.4672,24149.0
2018-11-19 13:30:00,52.34,52.6,52.26,52.42,16066.0,44.4672,44.6881,44.3993,44.5352,16066.0
2018-11-19 14:00:00,52.41,52.54,52.2,52.5,27880.0,44.5267,44.6371,44.3483,44.6032,27880.0
2018-11-19 14:30:00,52.46,52.51,52.3,52.47,50574.0,44.5692,44.6116,44.4332,44.5777,50574.0
2018-11-19 15:00:00,52.46,52.83,52.39,52.69,26484.0,44.5692,44.8835,44.5097,44.7646,26484.0
2018-11-19 15:30:00,52.71,52.71,52.41,52.65,59880.0,44.7816,44.7816,44.5267,44.7306,59880.0
2018-11-20 09:30:00,51.98,52.22,51.12,51.37,29661.0,44.1614,44.3653,43.4307,43.6431,29661.0
2018-11-20 10:00:00,51.37,51.78,51.22,51.72,55240.0,43.6431,43.9915,43.5157,43.9405,55240.0
2018-11-20 10:30:00,51.77,52.02,51.57,51.89,69216.0,43.983,44.1954,43.813,44.0849,69216.0
2018-11-20 11:00:00,51.88,51.94,51.52,51.53,65664.0,44.0764,44.1274,43.7706,43.7791,65664.0
2018-11-20 11:30:00,51.48,51.74,51.33,51.65,32459.0,43.7366,43.9575,43.6091,43.881,32459.0
2018-11-20 12:00:00,51.67,51.85,51.22,51.31,27742.0,43.898,44.0509,43.5157,43.5921,27742.0
2018-11-20 12:30:00,51.32,51.34,50.86,50.92,32827.0,43.6006,43.6176,43.2098,43.2608,32827.0
2018-11-20 13:00:00,50.95,51.03,50.88,51.03,62805.0,43.2863,43.3543,43.2268,43.3543,62805.0
2018-11-20 13:30:00,51.0,51.17,50.96,51.0,40137.0,43.3288,43.4732,43.2948,43.3288,40137.0
2018-11-20 14:00:00,51.0,51.08,50.88,50.92,37904.0,43.3288,43.3967,43.2268,43.2608,37904.0
2018-11-20 14:30:00,50.92,51.15,50.84,50.91,75894.0,43.2608,43.4562,43.1928,43.2523,75894.0
2018-11-20 15:00:00,50.95,51.11,50.66,51.05,114952.0,43.2863,43.4222,43.0399,43.3713,114952.0
2018-11-20 15:30:00,51.04,51.1,50.72,50.77,176831.0,43.3628,43.4137,43.0909,43.1334,176831.0
2018-11-21 09:30:00,50.87,51.01,50.15,50.67,35071.0,43.2183,43.3373,42.6066,43.0484,35071.0
2018-11-21 10:00:00,50.7,51.22,50.64,51.18,81475.0,43.0739,43.5157,43.0229,43.4817,81475.0
2018-11-21 10:30:00,51.19,51.41,51.05,51.27,40615.0,43.4902,43.6771,43.3713,43.5582,40615.0
2018-11-21 11:00:00,51.27,51.48,51.24,51.32,28607.0,43.5582,43.7366,43.5327,43.6006,28607.0
2018-11-21 11:30:00,51.33,51.52,51.27,51.48,63571.0,43.6091,43.7706,43.5582,43.7366,63571.0
2018-11-21 12:00:00,51.49,51.62,51.29,51.62,37578.0,43.7451,43.8555,43.5752,43.8555,37578.0
2018-11-21 12:30:00,51.61,51.61,51.41,51.44,17546.0,43.847,43.847,43.6771,43.7026,17546.0
2018-11-21 13:00:00,51.47,51.58,51.38,51.46,17682.0,43.7281,43.8215,43.6516,43.7196,17682.0
2018-11-21 13:30:00,51.48,51.71,51.44,51.57,24870.0,43.7366,43.932,43.7026,43.813,24870.0
2018-11-21 14:00:00,51.55,51.66,51.48,51.57,27352.0,43.796,43.8895,43.7366,43.813,27352.0
2018-11-21 14:30:00,51.6,51.61,51.47,51.49,24264.0,43.8385,43.847,43.7281,43.7451,24264.0
2018-11-21 15:00:00,51.48,51.53,51.34,51.38,31900.0,43.7366,43.7791,43.6176,43.6516,31900.0
2018-11-21 15:30:00,51.37,51.38,51.2,51.23,80280.0,43.6431,43.6516,43.4987,43.5242,80280.0
2018-11-23 09:30:00,50.83,51.14,50.7,51.1,13473.0,43.1843,43.4477,43.0739,43.4137,13473.0
2018-11-23 10:00:00,51.21,51.49,51.12,51.33,14524.0,43.5072,43.7451,43.4307,43.6091,14524.0
2018-11-23 10:30:00,51.35,51.68,51.35,51.37,14094.0,43.6261,43.9065,43.6261,43.6431,14094.0
2018-11-23 11:00:00,51.4,51.64,51.38,51.55,18012.0,43.6686,43.8725,43.6516,43.796,18012.0
2018-11-23 11:30:00,51.51,51.77,51.47,51.56,15862.0,43.7621,43.983,43.7281,43.8045,15862.0
2018-11-23 12:00:00,51.56,51.56,51.28,51.41,28616.0,43.8045,43.8045,43.5667,43.6771,28616.0
2018-11-23 12:30:00,51.38,51.46,50.99,51.0,41281.0,43.6516,43.7196,43.3203,43.3288,41281.0
2018-11-26 09:30:00,51.7,52.5,51.42,52.5,25343.0,43.9235,44.6032,43.6856,44.6032,25343.0
2018-11-26 10:00:00,52.5,52.83,52.5,52.67,29978.0,44.6032,44.8835,44.6032,44.7476,29978.0
2018-11-26 10:30:00,52.68,52.77,52.53,52.65,18103.0,44.7561,44.8325,44.6286,44.7306,18103.0
2018-11-26 11:00:00,52.69,52.72,52.4,52.41,17791.0,44.7646,44.7901,44.5182,44.5267,17791.0
2018-11-26 11:30:00,52.42,52.48,52.17,52.38,17538.0,44.5352,44.5862,44.3228,44.5012,17538.0
2018-11-26 12:00:00,52.39,52.56,52.27,52.29,23212.0,44.5097,44.6541,44.4077,44.4247,23212.0
2018-11-26 12:30:00,52.29,52.29,51.94,52.08,19632.0,44.4247,44.4247,44.1274,44.2463,19632.0
2018-11-26 13:00:00,52.05,52.1,51.96,51.98,12433.0,44.2208,44.2633,44.1444,44.1614,12433.0
2018-11-26 13:30:00,52.01,52.28,51.99,52.28,17385.0,44.1869,44.4162,44.1699,44.4162,17385.0
2018-11-26 14:00:00,52.27,52.27,52.11,52.2,28831.0,44.4077,44.4077,44.2718,44.3483,28831.0
2018-11-26 14:30:00,52.19,52.29,52.06,52.1,14407.0,44.3398,44.4247,44.2293,44.2633,14407.0
2018-11-26 15:00:00,52.11,52.17,51.98,52.05,22475.0,44.2718,44.3228,44.1614,44.2208,22475.0
2018-11-26 15:30:00,52.04,52.3,52.01,52.12,59690.0,44.2123,44.4332,44.1869,44.2803,59690.0
2018-11-27 09:30:00,52.04,52.81,52.04,52.48,72096.0,44.2123,44.8665,44.2123,44.5862,72096.0
2018-11-27 10:00:00,52.43,52.78,52.31,52.45,51213.0,44.5437,44.841,44.4417,44.5607,51213.0
2018-11-27 10:30:00,52.44,52.68,52.38,52.47,44684.0,44.5522,44.7561,44.5012,44.5777,44684.0
2018-11-27 11:00:00,52.49,52.78,52.35,52.47,30664.0,44.5947,44.841,44.4757,44.5777,30664.0
2018-11-27 11:30:00,52.48,52.61,52.35,52.56,28393.0,44.5862,44.6966,44.4757,44.6541,28393.0
2018-11-27 12:00:00,52.51,52.52,52.29,52.29,16821.0,44.6116,44.6201,44.4247,44.4247,16821.0
2018-11-27 12:30:00,52.25,52.48,52.18,52.45,24703.0,44.3908,44.5862,44.3313,44.5607,24703.0
2018-11-27 13:00:00,52.45,52.73,52.45,52.63,61235.0,44.5607,44.7986,44.5607,44.7136,61235.0
2018-11-27 13:30:00,52.61,52.67,52.44,52.52,47501.0,44.6966,44.7476,44.5522,44.6201,47501.0
2018-11-27 14:00:00,52.57,52.62,52.34,52.46,39756.0,44.6626,44.7051,44.4672,44.5692,39756.0
2018-11-27 14:30:00,52.49,52.52,52.32,52.33,24790.0,44.5947,44.6201,44.4502,44.4587,24790.0
2018-11-27 15:00:00,52.34,52.35,52.08,52.23,46590.0,44.4672,44.4757,44.2463,44.3738,46590.0
2018-11-27 15:30:00,52.23,52.43,52.19,52.41,96182.0,44.3738,44.5437,44.3398,44.5267,96182.0
2018-11-28 09:30:00,52.46,53.1,52.43,52.68,55777.0,44.5692,45.1129,44.5437,44.7561,55777.0
2018-11-28 10:00:00,52.62,52.69,51.77,51.87,45859.0,44.7051,44.7646,43.983,44.0679,45859.0
2018-11-28 10:30:00,51.97,52.26,51.81,52.1,43128.0,44.1529,44.3993,44.0169,44.2633,43128.0
2018-11-28 11:00:00,52.06,52.63,52.06,52.62,40451.0,44.2293,44.7136,44.2293,44.7051,40451.0
2018-11-28 11:30:00,52.57,52.62,52.41,52.48,45732.0,44.6626,44.7051,44.5267,44.5862,45732.0
2018-11-28 12:00:00,52.48,53.09,52.47,52.92,71977.0,44.5862,45.1044,44.5777,44.96,71977.0
2018-11-28 12:30:00,52.95,53.06,52.71,52.99,45957.0,44.9855,45.0789,44.7816,45.0194,45957.0
2018-11-28 13:00:00,52.95,53.09,52.9,53.02,26104.0,44.9855,45.1044,44.943,45.0449,26104.0
2018-11-28 13:30:00,53.07,53.15,52.99,53.08,25612.0,45.0874,45.1554,45.0194,45.0959,25612.0
2018-11-28 14:00:00,53.04,53.1,52.92,53.01,21027.0,45.0619,45.1129,44.96,45.0364,21027.0
2018-11-28 14:30:00,53.03,53.09,52.84,52.86,17662.0,45.0534,45.1044,44.892,44.909,17662.0
2018-11-28 15:00:00,52.83,53.02,52.68,53.01,42426.0,44.8835,45.0449,44.7561,45.0364,42426.0
2018-11-28 15:30:00,52.99,53.14,52.92,53.06,108657.0,45.0194,45.1469,44.96,45.0789,108657.0
2018-11-29 09:30:00,52.67,53.17,52.67,52.69,13738.0,44.7476,45.1724,44.7476,44.7646,13738.0
2018-11-29 10:00:00,52.59,52.74,52.49,52.62,43941.0,44.6796,44.8071,44.5947,44.7051,43941.0
2018-11-29 10:30:00,52.66,52.8,52.25,52.54,42719.0,44.7391,44.858,44.3908,44.6371,42719.0
2018-11-29 11:00:00,52.49,52.84,52.48,52.82,38593.0,44.5947,44.892,44.5862,44.875,38593.0
2018-11-29 11:30:00,52.82,52.9,52.6,52.68,34534.0,44.875,44.943,44.6881,44.7561,34534.0
2018-11-29 12:00:00,52.66,52.76,52.61,52.73,31851.0,44.7391,44.824,44.6966,44.7986,31851.0
2018-11-29 12:30:00,52.73,52.82,52.69,52.78,38158.0,44.7986,44.875,44.7646,44.841,38158.0
2018-11-29 13:00:00,52.73,52.82,52.65,52.8,34877.0,44.7986,44.875,44.7306,44.858,34877.0
2018-11-29 13:30:00,52.8,52.88,52.73,52.84,28001.0,44.858,44.926,44.7986,44.892,28001.0
2018-11-29 14:00:00,52.83,53.01,52.75,53.01,53757.0,44.8835,45.0364,44.8155,45.0364,53757.0
2018-11-29 14:30:00,52.99,53.16,52.94,53.13,33184.0,45.0194,45.1639,44.977,45.1384,33184.0
2018-11-29 15:00:00,53.15,53.18,53.0,53.03,34568.0,45.1554,45.1809,45.0279,45.0534,34568.0
2018-11-29 15:30:00,53.01,53.08,52.82,52.88,120636.0,45.0364,45.0959,44.875,44.926,120636.0
2018-11-30 09:30:00,52.51,53.53,52.51,53.48,29094.0,44.6116,45.4782,44.6116,45.4357,29094.0
2018-11-30 10:00:00,53.47,53.81,53.46,53.71,35789.0,45.4273,45.7161,45.4188,45.6312,35789.0
2018-11-30 10:30:00,53.71,53.97,53.71,53.83,30598.0,45.6312,45.852,45.6312,45.7331,30598.0
2018-11-30 11:00:00,53.87,53.88,53.29,53.31,33255.0,45.7671,45.7756,45.2743,45.2913,33255.0
2018-11-30 11:30:00,53.31,53.55,53.2,53.54,53681.0,45.2913,45.4952,45.1979,45.4867,53681.0
2018-11-30 12:00:00,53.56,53.78,53.38,53.61,58539.0,45.5037,45.6906,45.3508,45.5462,58539.0
2018-11-30 12:30:00,53.58,53.7,53.49,53.58,30161.0,45.5207,45.6227,45.4442,45.5207,30161.0
2018-11-30 13:00:00,53.55,53.62,53.45,53.5,44578.0,45.4952,45.5547,45.4103,45.4527,44578.0
2018-11-30 13:30:00,53.48,53.68,53.42,53.66,85727.0,45.4357,45.6057,45.3848,45.5887,85727.0
2018-11-30 14:00:00,53.65,53.75,53.65,53.69,26151.0,45.5802,45.6651,45.5802,45.6142,26151.0
2018-11-30 14:30:00,53.72,53.82,53.61,53.72,75928.0,45.6396,45.7246,45.5462,45.6396,75928.0
2018-11-30 15:00:00,53.72,53.89,53.67,53.76,69381.0,45.6396,45.7841,45.5972,45.6736,69381.0
2018-11-30 15:30:00,53.77,53.9,53.69,53.69,170539.0,45.6821,45.7926,45.6142,45.6142,170539.0
2018-12-03 09:30:00,54.49,55.2,54.24,54.33,208785.0,46.2938,46.897,46.0814,46.1579,208785.0
2018-12-03 10:00:00,54.36,54.56,53.9,54.44,225393.0,46.1834,46.3533,45.7926,46.2513,225393.0
2018-12-03 10:30:00,54.48,54.72,54.2,54.28,121959.0,46.2853,46.4892,46.0474,46.1154,121959.0
2018-12-03 11:00:00,54.27,54.34,53.98,54.05,170792.0,46.1069,46.1664,45.8605,45.92,170792.0
2018-12-03 11:30:00,54.12,54.16,53.74,53.76,76520.0,45.9795,46.0135,45.6566,45.6736,76520.0
2018-12-03 12:00:00,53.79,54.12,53.73,54.11,29306.0,45.6991,45.9795,45.6481,45.971,29306.0
2018-12-03 12:30:00,54.08,54.2,53.95,54.05,59993.0,45.9455,46.0474,45.8351,45.92,59993.0
2018-12-03 13:00:00,54.07,54.71,54.07,54.71,45752.0,45.937,46.4807,45.937,46.4807,45752.0
2018-12-03 13:30:00,54.71,54.71,54.18,54.28,47230.0,46.4807,46.4807,46.0305,46.1154,47230.0
2018-12-03 14:00:00,54.31,54.59,54.2,54.53,61302.0,46.1409,46.3788,46.0474,46.3278,61302.0
2018-12-03 14:30:00,54.54,54.6,54.23,54.28,36635.0,46.3363,46.3873,46.0729,46.1154,36635.0
2018-12-03 15:00:00,54.27,54.31,54.1,54.16,62743.0,46.1069,46.1409,45.9625,46.0135,62743.0
2018-12-03 15:30:00,54.16,54.2,54.03,54.15,215114.0,46.0135,46.0474,45.903,46.005,215114.0
2018-12-04 09:30:00,53.95,54.17,53.18,53.29,51942.0,45.8351,46.022,45.1809,45.2743,51942.0
2018-12-04 10:00:00,53.12,53.12,52.28,52.35,22897.0,45.1299,45.1299,44.4162,44.4757,22897.0
2018-12-04 10:30:00,52.36,52.36,51.73,51.82,96951.0,44.4842,44.4842,43.949,44.0254,96951.0
2018-12-04 11:00:00,51.73,51.82,51.47,51.53,40760.0,43.949,44.0254,43.7281,43.7791,40760.0
2018-12-04 11:30:00,51.53,51.53,50.85,50.95,57358.0,43.7791,43.7791,43.2013,43.2863,57358.0
2018-12-04 12:00:00,50.95,50.99,50.49,50.55,37809.0,43.2863,43.3203,42.8955,42.9465,37809.0
2018-12-04 12:30:00,50.47,50.75,50.09,50.09,46077.0,42.8785,43.1164,42.5557,42.5557,46077.0
2018-12-04 13:00:00,50.08,50.18,49.83,49.87,49414.0,42.5472,42.6321,42.3348,42.3687,49414.0
2018-12-04 13:30:00,49.82,50.77,49.74,50.53,108733.0,42.3263,43.1334,42.2583,42.9295,108733.0
2018-12-04 14:00:00,50.51,50.83,50.42,50.61,64709.0,42.9125,43.1843,42.836,42.9974,64709.0
2018-12-04 14:30:00,50.61,51.03,50.61,50.76,53273.0,42.9974,43.3543,42.9974,43.1249,53273.0
2018-12-04 15:00:00,50.75,50.76,50.31,50.34,69703.0,43.1164,43.1249,42.7426,42.7681,69703.0
2018-12-04 15:30:00,50.36,50.57,50.2,50.37,156295.0,42.785,42.9635,42.6491,42.7935,156295.0
2018-12-06 09:30:00,49.41,49.88,49.03,49.2,32319.0,41.9779,42.3772,41.6551,41.7995,32319.0
2018-12-06 10:00:00,49.18,49.74,48.98,49.07,150848.0,41.7825,42.2583,41.6126,41.6891,150848.0
2018-12-06 10:30:00,49.06,49.2,48.63,48.68,81653.0,41.6806,41.7995,41.3153,41.3577,81653.0
2018-12-06 11:00:00,48.7,48.77,48.01,48.11,70601.0,41.3747,41.4342,40.7885,40.8735,70601.0
2018-12-06 11:30:00,48.11,48.75,48.1,48.48,115812.0,40.8735,41.4172,40.865,41.1878,115812.0
2018-12-06 12:00:00,48.45,48.69,48.43,48.67,131870.0,41.1623,41.3662,41.1453,41.3492,131870.0
2018-12-06 12:30:00,48.65,48.68,48.26,48.5,93916.0,41.3323,41.3577,41.0009,41.2048,93916.0
2018-12-06 13:00:00,48.49,48.52,48.15,48.26,76903.0,41.1963,41.2218,40.9075,41.0009,76903.0
2018-12-06 13:30:00,48.26,48.73,48.16,48.73,71604.0,41.0009,41.4002,40.916,41.4002,71604.0
2018-12-06 14:00:00,48.76,48.85,48.32,48.67,85072.0,41.4257,41.5022,41.0519,41.3492,85072.0
2018-12-06 14:30:00,48.66,48.78,48.45,48.69,42931.0,41.3408,41.4427,41.1623,41.3662,42931.0
2018-12-06 15:00:00,48.75,48.9,48.6,48.83,49226.0,41.4172,41.5447,41.2898,41.4852,49226.0
2018-12-06 15:30:00,48.81,49.26,48.81,49.19,258787.0,41.4682,41.8505,41.4682,41.791,258787.0
2018-12-07 09:30:00,49.07,50.12,48.52,49.82,123418.0,41.6891,42.5811,41.2218,42.3263,123418.0
2018-12-07 10:00:00,49.72,49.85,49.08,49.22,18649.0,42.2413,42.3518,41.6976,41.8165,18649.0
2018-12-07 10:30:00,49.18,49.51,49.03,49.51,101641.0,41.7825,42.0629,41.6551,42.0629,101641.0
2018-12-07 11:00:00,49.57,49.57,48.89,49.03,76105.0,42.1139,42.1139,41.5362,41.6551,76105.0
2018-12-07 11:30:00,48.99,49.08,48.71,48.71,55988.0,41.6211,41.6976,41.3832,41.3832,55988.0
2018-12-07 12:00:00,48.75,48.94,48.66,48.66,16753.0,41.4172,41.5786,41.3408,41.3408,16753.0
2018-12-07 12:30:00,48.64,48.83,48.47,48.8,53783.0,41.3238,41.4852,41.1793,41.4597,53783.0
2018-12-07 13:00:00,48.78,48.9,48.38,48.46,34143.0,41.4427,41.5447,41.1029,41.1708,34143.0
2018-12-07 13:30:00,48.41,48.41,48.13,48.15,144409.0,41.1284,41.1284,40.8905,40.9075,144409.0
2018-12-07 14:00:00,48.15,48.46,47.91,48.37,58118.0,40.9075,41.1708,40.7036,41.0944,58118.0
2018-12-07 14:30:00,48.35,48.38,47.85,47.93,66386.0,41.0774,41.1029,40.6526,40.7206,66386.0
2018-12-07 15:00:00,47.95,48.13,47.82,48.04,87144.0,40.7375,40.8905,40.6271,40.814,87144.0
2018-12-07 15:30:00,48.07,48.38,48.02,48.17,252070.0,40.8395,41.1029,40.797,40.9245,252070.0
2018-12-10 09:30:00,48.17,48.5,46.95,47.36,38476.0,40.9245,41.2048,39.888,40.2363,38476.0
2018-12-10 10:00:00,47.35,47.65,47.06,47.19,24769.0,40.2278,40.4827,39.9814,40.0919,24769.0
2018-12-10 10:30:00,47.19,47.21,46.79,46.87,39259.0,40.0919,40.1089,39.752,39.82,39259.0
2018-12-10 11:00:00,46.89,46.95,46.61,46.86,88303.0,39.837,39.888,39.5991,39.8115,88303.0
2018-12-10 11:30:00,46.9,47.14,46.84,46.86,65523.0,39.8455,40.0494,39.7945,39.8115,65523.0
2018-12-10 12:00:00,46.87,47.03,46.76,46.98,26902.0,39.82,39.9559,39.7265,39.9135,26902.0
2018-12-10 12:30:00,46.96,47.55,46.95,47.41,91582.0,39.8965,40.3977,39.888,40.2788,91582.0
2018-12-10 13:00:00,47.38,47.47,47.18,47.24,52466.0,40.2533,40.3297,40.0834,40.1343,52466.0
2018-12-10 13:30:00,47.25,47.51,47.19,47.35,44850.0,40.1428,40.3637,40.0919,40.2278,44850.0
2018-12-10 14:00:00,47.35,47.42,47.08,47.27,52006.0,40.2278,40.2873,39.9984,40.1598,52006.0
2018-12-10 14:30:00,47.27,47.66,47.23,47.3,69201.0,40.1598,40.4912,40.1258,40.1853,69201.0
2018-12-10 15:00:00,47.28,47.41,47.17,47.33,84625.0,40.1683,40.2788,40.0749,40.2108,84625.0
2018-12-10 15:30:00,47.36,47.51,47.13,47.13,160108.0,40.2363,40.3637,40.0409,40.0409,160108.0
2018-12-11 09:30:00,47.59,48.18,47.16,47.69,59100.0,40.4317,40.933,40.0664,40.5167,59100.0
2018-12-11 10:00:00,47.66,47.96,47.52,47.95,34195.0,40.4912,40.746,40.3722,40.7375,34195.0
2018-12-11 10:30:00,47.89,48.02,47.75,47.8,21883.0,40.6866,40.797,40.5676,40.6101,21883.0
2018-12-11 11:00:00,47.84,47.85,47.42,47.48,31640.0,40.6441,40.6526,40.2873,40.3382,31640.0
2018-12-11 11:30:00,47.48,47.67,47.31,47.33,26768.0,40.3382,40.4997,40.1938,40.2108,26768.0
2018-12-11 12:00:00,47.27,47.28,46.73,46.73,70787.0,40.1598,40.1683,39.7011,39.7011,70787.0
2018-12-11 12:30:00,46.74,46.83,46.55,46.64,52152.0,39.7096,39.786,39.5481,39.6246,52152.0
2018-12-11 13:00:00,46.63,46.71,46.36,46.36,108150.0,39.6161,39.6841,39.3867,39.3867,108150.0
2018-12-11 13:30:00,46.34,46.36,45.92,46.02,165314.0,39.3697,39.3867,39.0129,39.0979,165314.0
2018-12-11 14:00:00,46.02,46.45,45.98,46.45,116920.0,39.0979,39.4632,39.0639,39.4632,116920.0
2018-12-11 14:30:00,46.45,46.55,46.17,46.25,104301.0,39.4632,39.5481,39.2253,39.2933,104301.0
2018-12-11 15:00:00,46.23,46.47,46.06,46.23,115150.0,39.2763,39.4802,39.1318,39.2763,115150.0
2018-12-11 15:30:00,46.23,46.36,45.81,45.83,410945.0,39.2763,39.3867,38.9194,38.9364,410945.0
2018-12-12 09:30:00,46.87,47.52,46.42,46.87,111172.0,39.82,40.3722,39.4377,39.82,111172.0
2018-12-12 10:00:00,46.84,46.91,46.61,46.78,116784.0,39.7945,39.854,39.5991,39.7435,116784.0
2018-12-12 10:30:00,46.81,47.28,46.65,47.2,63466.0,39.769,40.1683,39.6331,40.1004,63466.0
2018-12-12 11:00:00,47.2,47.24,46.78,46.87,53168.0,40.1004,40.1343,39.7435,39.82,53168.0
2018-12-12 11:30:00,46.9,47.07,46.64,47.07,72174.0,39.8455,39.9899,39.6246,39.9899,72174.0
2018-12-12 12:00:00,47.06,47.06,46.78,46.88,50083.0,39.9814,39.9814,39.7435,39.8285,50083.0
2018-12-12 12:30:00,46.88,47.09,46.8,46.96,61227.0,39.8285,40.0069,39.7605,39.8965,61227.0
2018-12-12 13:00:00,46.96,47.41,46.93,47.41,67630.0,39.8965,40.2788,39.871,40.2788,67630.0
2018-12-12 13:30:00,47.38,47.39,46.95,47.09,49660.0,40.2533,40.2618,39.888,40.0069,49660.0
2018-12-12 14:00:00,47.11,47.18,46.87,46.96,58456.0,40.0239,40.0834,39.82,39.8965,58456.0
2018-12-12 14:30:00,46.93,47.04,46.82,47.0,61701.0,39.871,39.9644,39.7775,39.9304,61701.0
2018-12-12 15:00:00,46.98,47.08,46.82,46.92,54340.0,39.9135,39.9984,39.7775,39.8625,54340.0
2018-12-12 15:30:00,46.94,47.07,46.61,46.63,161498.0,39.8795,39.9899,39.5991,39.6161,161498.0
2018-12-13 09:30:00,46.86,47.06,46.18,46.24,26251.0,39.8115,39.9814,39.2338,39.2848,26251.0
2018-12-13 10:00:00,46.24,46.39,45.91,46.04,37971.0,39.2848,39.4122,39.0044,39.1148,37971.0
2018-12-13 10:30:00,46.04,46.42,45.97,46.22,25843.0,39.1148,39.4377,39.0554,39.2678,25843.0
2018-12-13 11:00:00,46.2,46.2,45.72,45.8,30443.0,39.2508,39.2508,38.843,38.9109,30443.0
2018-12-13 11:30:00,45.77,46.07,45.7,45.9,37124.0,38.8855,39.1403,38.826,38.9959,37124.0
2018-12-13 12:00:00,45.87,45.96,45.46,45.49,44539.0,38.9704,39.0469,38.6221,38.6476,44539.0
2018-12-13 12:30:00,45.5,45.78,45.48,45.63,60435.0,38.6561,38.8939,38.6391,38.7665,60435.0
2018-12-13 13:00:00,45.66,45.68,45.43,45.62,35261.0,38.792,38.809,38.5966,38.758,35261.0
2018-12-13 13:30:00,45.59,45.85,45.38,45.45,41688.0,38.7325,38.9534,38.5541,38.6136,41688.0
2018-12-13 14:00:00,45.45,45.48,45.18,45.45,47418.0,38.6136,38.6391,38.3842,38.6136,47418.0
2018-12-13 14:30:00,45.43,45.46,45.23,45.37,30724.0,38.5966,38.6221,38.4267,38.5456,30724.0
2018-12-13 15:00:00,45.37,45.41,45.14,45.16,114622.0,38.5456,38.5796,38.3502,38.3672,114622.0
2018-12-13 15:30:00,45.15,45.34,45.12,45.27,160352.0,38.3587,38.5201,38.3332,38.4607,160352.0
2018-12-14 09:30:00,44.69,45.82,44.68,45.82,45189.0,37.9679,38.9279,37.9594,38.9279,45189.0
2018-12-14 10:00:00,45.75,45.76,45.15,45.25,59389.0,38.8685,38.877,38.3587,38.4437,59389.0
2018-12-14 10:30:00,45.23,45.6,45.06,45.39,65454.0,38.4267,38.741,38.2822,38.5626,65454.0
2018-12-14 11:00:00,45.36,45.56,45.32,45.4,42384.0,38.5371,38.707,38.5031,38.5711,42384.0
2018-12-14 11:30:00,45.41,45.47,45.01,45.14,34545.0,38.5796,38.6306,38.2398,38.3502,34545.0
2018-12-14 12:00:00,45.15,45.25,45.01,45.16,27346.0,38.3587,38.4437,38.2398,38.3672,27346.0
2018-12-14 12:30:00,45.18,45.27,44.99,45.01,36060.0,38.3842,38.4607,38.2228,38.2398,36060.0
2018-12-14 13:00:00,44.96,45.1,44.9,44.99,27225.0,38.1973,38.3162,38.1463,38.2228,27225.0
2018-12-14 13:30:00,44.97,45.08,44.89,44.89,31244.0,38.2058,38.2992,38.1378,38.1378,31244.0
2018-12-14 14:00:00,44.89,44.94,44.7,44.79,59719.0,38.1378,38.1803,37.9764,38.0529,59719.0
2018-12-14 14:30:00,44.75,44.78,44.5,44.63,72765.0,38.0189,38.0444,37.8065,37.9169,72765.0
2018-12-14 15:00:00,44.62,44.78,44.53,44.66,47900.0,37.9084,38.0444,37.832,37.9424,47900.0
2018-12-14 15:30:00,44.68,44.68,44.42,44.6,146237.0,37.9594,37.9594,37.7385,37.8914,146237.0
2018-12-17 09:30:00,44.49,44.75,44.1,44.75,46655.0,37.798,38.0189,37.4666,38.0189,46655.0
2018-12-17 10:00:00,44.8,44.9,44.24,44.43,56713.0,38.0614,38.1463,37.5856,37.747,56713.0
2018-12-17 10:30:00,44.41,44.77,44.32,44.7,39136.0,37.73,38.0359,37.6536,37.9764,39136.0
2018-12-17 11:00:00,44.69,45.3,44.69,45.07,49966.0,37.9679,38.4861,37.9679,38.2907,49966.0
2018-12-17 11:30:00,45.1,45.17,44.78,44.95,61365.0,38.3162,38.3757,38.0444,38.1888,61365.0
2018-12-17 12:00:00,44.99,45.01,44.64,44.8,31361.0,38.2228,38.2398,37.9254,38.0614,31361.0
2018-12-17 12:30:00,44.81,44.81,44.42,44.48,29648.0,38.0699,38.0699,37.7385,37.7895,29648.0
2018-12-17 13:00:00,44.42,44.72,44.41,44.62,35633.0,37.7385,37.9934,37.73,37.9084,35633.0
2018-12-17 13:30:00,44.61,44.66,44.37,44.49,31194.0,37.8999,37.9424,37.696,37.798,31194.0
2018-12-17 14:00:00,44.45,44.76,44.38,44.57,38251.0,37.764,38.0274,37.7045,37.866,38251.0
2018-12-17 14:30:00,44.56,44.7,44.35,44.44,33767.0,37.8575,37.9764,37.679,37.7555,33767.0
2018-12-17 15:00:00,44.41,44.52,44.27,44.3,61904.0,37.73,37.8235,37.6111,37.6366,61904.0
2018-12-17 15:30:00,44.32,44.33,44.02,44.24,143773.0,37.6536,37.6621,37.3987,37.5856,143773.0
2018-12-18 09:30:00,44.56,44.97,44.21,44.96,87633.0,37.8575,38.2058,37.5601,38.1973,87633.0
2018-12-18 10:00:00,44.92,45.13,44.61,44.68,88668.0,38.1633,38.3417,37.8999,37.9594,88668.0
2018-12-18 10:30:00,44.69,44.89,44.37,44.46,57111.0,37.9679,38.1378,37.696,37.7725,57111.0
2018-12-18 11:00:00,44.47,44.64,44.08,44.25,50509.0,37.781,37.9254,37.4497,37.5941,50509.0
2018-12-18 11:30:00,44.26,44.35,43.98,44.26,78990.0,37.6026,37.679,37.3647,37.6026,78990.0
2018-12-18 12:00:00,44.27,44.5,44.25,44.37,37599.0,37.6111,37.8065,37.5941,37.696,37599.0
2018-12-18 12:30:00,44.39,44.44,44.15,44.26,47438.0,37.713,37.7555,37.5091,37.6026,47438.0
2018-12-18 13:00:00,44.26,44.43,44.07,44.09,44944.0,37.6026,37.747,37.4412,37.4582,44944.0
2018-12-18 13:30:00,44.13,44.14,43.79,43.91,57554.0,37.4921,37.5006,37.2033,37.3052,57554.0
2018-12-18 14:00:00,43.94,44.14,43.83,43.86,44761.0,37.3307,37.5006,37.2373,37.2627,44761.0
2018-12-18 14:30:00,43.87,43.87,43.56,43.68,98937.0,37.2712,37.2712,37.0079,37.1098,98937.0
2018-12-18 15:00:00,43.69,44.02,43.61,43.76,94064.0,37.1183,37.3987,37.0504,37.1778,94064.0
2018-12-18 15:30:00,43.78,44.11,43.78,43.93,273982.0,37.1948,37.4751,37.1948,37.3222,273982.0
2018-12-19 09:30:00,43.99,44.22,43.55,43.9,44516.0,37.3732,37.5686,36.9994,37.2967,44516.0
2018-12-19 10:00:00,43.91,44.07,43.81,43.92,55248.0,37.3052,37.4412,37.2203,37.3137,55248.0
2018-12-19 10:30:00,43.97,44.05,43.79,43.93,109621.0,37.3562,37.4242,37.2033,37.3222,109621.0
2018-12-19 11:00:00,43.98,44.14,43.73,44.07,121551.0,37.3647,37.5006,37.1523,37.4412,121551.0
2018-12-19 11:30:00,44.04,44.08,43.68,43.8,65333.0,37.4157,37.4497,37.1098,37.2118,65333.0
2018-12-19 12:00:00,43.82,44.1,43.75,43.99,48732.0,37.2288,37.4666,37.1693,37.3732,48732.0
2018-12-19 12:30:00,43.99,44.25,43.94,44.09,116298.0,37.3732,37.5941,37.3307,37.4582,116298.0
2018-12-19 13:00:00,44.09,44.11,43.77,43.81,26422.0,37.4582,37.4751,37.1863,37.2203,26422.0
2018-12-19 13:30:00,43.79,44.02,43.72,43.95,41179.0,37.2033,37.3987,37.1438,37.3392,41179.0
2018-12-19 14:00:00,43.97,44.17,43.09,43.64,67673.0,37.3562,37.5261,36.6086,37.0758,67673.0
2018-12-19 14:30:00,43.61,43.91,42.76,42.86,83102.0,37.0504,37.3052,36.3282,36.4132,83102.0
2018-12-19 15:00:00,42.83,42.83,42.23,42.27,93446.0,36.3877,36.3877,35.8779,35.9119,93446.0
2018-12-19 15:30:00,42.27,42.64,42.17,42.46,236217.0,35.9119,36.2263,35.827,36.0733,236217.0
2018-12-20 09:30:00,42.06,42.64,42.06,42.57,100218.0,35.7335,36.2263,35.7335,36.1668,100218.0
2018-12-20 10:00:00,42.59,42.78,42.41,42.73,84359.0,36.1838,36.3452,36.0309,36.3027,84359.0
2018-12-20 10:30:00,42.69,43.06,42.59,42.71,69965.0,36.2687,36.5831,36.1838,36.2857,69965.0
2018-12-20 11:00:00,42.66,42.85,42.4,42.41,53010.0,36.2432,36.4047,36.0224,36.0309,53010.0
2018-12-20 11:30:00,42.41,42.6,42.09,42.19,68076.0,36.0309,36.1923,35.759,35.8439,68076.0
2018-12-20 12:00:00,42.27,42.64,42.19,42.64,40695.0,35.9119,36.2263,35.8439,36.2263,40695.0
2018-12-20 12:30:00,42.57,42.63,42.04,42.14,32623.0,36.1668,36.2178,35.7165,35.8015,32623.0
2018-12-20 13:00:00,42.18,42.18,41.9,41.97,27207.0,35.8354,35.8354,35.5976,35.657,27207.0
2018-12-20 13:30:00,41.98,42.18,41.9,41.98,31586.0,35.6655,35.8354,35.5976,35.6655,31586.0
2018-12-20 14:00:00,42.05,42.05,41.64,41.95,54231.0,35.725,35.725,35.3767,35.64,54231.0
2018-12-20 14:30:00,41.97,42.42,41.86,42.1,57648.0,35.657,36.0393,35.5636,35.7675,57648.0
2018-12-20 15:00:00,42.1,42.44,41.99,42.2,59703.0,35.7675,36.0563,35.674,35.8524,59703.0
2018-12-20 15:30:00,42.2,42.44,41.9,42.15,160923.0,35.8524,36.0563,35.5976,35.81,160923.0
2018-12-21 09:30:00,42.15,42.71,41.97,42.43,295228.0,35.81,36.2857,35.657,36.0478,295228.0
2018-12-21 10:00:00,42.33,42.88,42.2,42.65,31084.0,35.9629,36.4302,35.8524,36.2348,31084.0
2018-12-21 10:30:00,42.74,42.75,42.07,42.07,35142.0,36.3112,36.3197,35.742,35.742,35142.0
2018-12-21 11:00:00,42.09,42.25,41.93,42.23,39937.0,35.759,35.8949,35.6231,35.8779,39937.0
2018-12-21 11:30:00,42.24,42.39,42.01,42.04,28865.0,35.8864,36.0139,35.691,35.7165,28865.0
2018-12-21 12:00:00,42.1,42.13,41.85,41.88,23017.0,35.7675,35.793,35.5551,35.5806,23017.0
2018-12-21 12:30:00,41.83,42.04,41.74,41.89,31199.0,35.5381,35.7165,35.4616,35.5891,31199.0
2018-12-21 13:00:00,41.89,41.89,41.58,41.76,51563.0,35.5891,35.5891,35.3257,35.4786,51563.0
2018-12-21 13:30:00,41.79,42.06,41.79,41.92,34637.0,35.5041,35.7335,35.5041,35.6146,34637.0
2018-12-21 14:00:00,41.88,41.93,41.7,41.82,39037.0,35.5806,35.6231,35.4276,35.5296,39037.0
2018-12-21 14:30:00,41.83,41.94,41.59,41.63,66918.0,35.5381,35.6315,35.3342,35.3682,66918.0
2018-12-21 15:00:00,41.63,41.7,41.23,41.26,132055.0,35.3682,35.4276,35.0283,35.0538,132055.0
2018-12-21 15:30:00,41.26,41.39,40.95,41.02,210535.0,35.0538,35.1643,34.7905,34.8499,210535.0
2018-12-24 09:30:00,40.8,41.18,40.38,40.45,37319.0,34.663,34.9859,34.3062,34.3657,37319.0
2018-12-24 10:00:00,40.41,40.84,40.16,40.6,29927.0,34.3317,34.697,34.1193,34.4931,29927.0
2018-12-24 10:30:00,40.63,41.08,40.63,40.91,28352.0,34.5186,34.9009,34.5186,34.7565,28352.0
2018-12-24 11:00:00,41.0,41.34,40.88,41.22,44600.0,34.8329,35.1218,34.731,35.0198,44600.0
2018-12-24 11:30:00,41.23,41.44,41.04,41.07,29600.0,35.0283,35.2068,34.8669,34.8924,29600.0
2018-12-24 12:00:00,41.05,41.19,40.69,40.89,31409.0,34.8754,34.9944,34.5696,34.7395,31409.0
2018-12-24 12:30:00,40.95,40.98,40.44,40.47,86600.0,34.7905,34.8159,34.3572,34.3827,86600.0
2018-12-26 09:30:00,40.52,40.88,40.38,40.55,57293.0,34.4251,34.731,34.3062,34.4506,57293.0
2018-12-26 10:00:00,40.48,40.6,40.05,40.39,23899.0,34.3912,34.4931,34.0258,34.3147,23899.0
2018-12-26 10:30:00,40.38,40.48,40.2,40.25,46527.0,34.3062,34.3912,34.1533,34.1958,46527.0
2018-12-26 11:00:00,40.28,40.88,40.28,40.88,69793.0,34.2212,34.731,34.2212,34.731,69793.0
2018-12-26 11:30:00,40.81,41.38,40.68,41.31,61614.0,34.6715,35.1558,34.5611,35.0963,61614.0
2018-12-26 12:00:00,41.31,41.68,41.29,41.51,48633.0,35.0963,35.4107,35.0793,35.2662,48633.0
2018-12-26 12:30:00,41.5,41.84,41.45,41.74,44373.0,35.2577,35.5466,35.2153,35.4616,44373.0
2018-12-26 13:00:00,41.75,41.8,41.42,41.43,40264.0,35.4701,35.5126,35.1898,35.1983,40264.0
2018-12-26 13:30:00,41.46,42.02,41.42,42.01,39615.0,35.2237,35.6995,35.1898,35.691,39615.0
2018-12-26 14:00:00,41.98,42.02,41.84,41.92,37633.0,35.6655,35.6995,35.5466,35.6146,37633.0
2018-12-26 14:30:00,41.92,42.06,41.8,42.06,38200.0,35.6146,35.7335,35.5126,35.7335,38200.0
2018-12-26 15:00:00,42.05,42.3,41.98,42.3,68683.0,35.725,35.9374,35.6655,35.9374,68683.0
2018-12-26 15:30:00,42.28,42.83,42.27,42.78,162543.0,35.9204,36.3877,35.9119,36.3452,162543.0
2018-12-27 09:30:00,42.1,42.85,42.1,42.65,57418.0,35.7675,36.4047,35.7675,36.2348,57418.0
2018-12-27 10:00:00,42.65,42.81,42.33,42.56,71502.0,36.2348,36.3707,35.9629,36.1583,71502.0
2018-12-27 10:30:00,42.56,42.72,42.27,42.29,64246.0,36.1583,36.2942,35.9119,35.9289,64246.0
2018-12-27 11:00:00,42.23,42.53,42.1,42.5,50407.0,35.8779,36.1328,35.7675,36.1073,50407.0
2018-12-27 11:30:00,42.55,42.67,42.14,42.3,27114.0,36.1498,36.2517,35.8015,35.9374,27114.0
2018-12-27 12:00:00,42.28,42.29,41.88,41.99,38017.0,35.9204,35.9289,35.5806,35.674,38017.0
2018-12-27 12:30:00,41.93,41.93,41.72,41.79,26802.0,35.6231,35.6231,35.4446,35.5041,26802.0
2018-12-27 13:00:00,41.8,41.89,41.57,41.57,46450.0,35.5126,35.5891,35.3172,35.3172,46450.0
2018-12-27 13:30:00,41.59,41.65,41.33,41.49,34892.0,35.3342,35.3852,35.1133,35.2492,34892.0
2018-12-27 14:00:00,41.49,41.52,41.13,41.31,50316.0,35.2492,35.2747,34.9434,35.0963,50316.0
2018-12-27 14:30:00,41.32,41.57,41.23,41.45,97857.0,35.1048,35.3172,35.0283,35.2153,97857.0
2018-12-27 15:00:00,41.44,41.85,41.23,41.83,95420.0,35.2068,35.5551,35.0283,35.5381,95420.0
2018-12-27 15:30:00,41.84,42.68,41.73,42.68,274135.0,35.5466,36.2602,35.4531,36.2602,274135.0
2018-12-28 09:30:00,42.79,43.51,42.32,43.27,78798.0,36.3537,36.9654,35.9544,36.7615,78798.0
2018-12-28 10:00:00,43.28,43.36,42.98,43.15,97284.0,36.77,36.838,36.5151,36.6595,97284.0
2018-12-28 10:30:00,43.1,43.27,42.9,43.17,63533.0,36.6171,36.7615,36.4471,36.6765,63533.0
2018-12-28 11:00:00,43.16,43.34,43.02,43.15,44823.0,36.668,36.821,36.5491,36.6595,44823.0
2018-12-28 11:30:00,43.17,43.25,43.05,43.21,39568.0,36.6765,36.7445,36.5746,36.7105,39568.0
2018-12-28 12:00:00,43.22,43.41,43.16,43.28,33725.0,36.719,36.8804,36.668,36.77,33725.0
2018-12-28 12:30:00,43.3,43.3,42.88,42.92,28531.0,36.787,36.787,36.4302,36.4641,28531.0
2018-12-28 13:00:00,42.88,43.16,42.74,42.77,35813.0,36.4302,36.668,36.3112,36.3367,35813.0
2018-12-28 13:30:00,42.74,43.16,42.74,42.97,47585.0,36.3112,36.668,36.3112,36.5066,47585.0
2018-12-28 14:00:00,42.95,43.29,42.93,43.19,44407.0,36.4896,36.7785,36.4726,36.6935,44407.0
2018-12-28 14:30:00,43.21,43.69,43.2,43.54,54786.0,36.7105,37.1183,36.702,36.9909,54786.0
2018-12-28 15:00:00,43.57,43.65,42.92,43.08,92514.0,37.0164,37.0843,36.4641,36.6001,92514.0
2018-12-28 15:30:00,43.04,43.19,42.93,43.05,164742.0,36.5661,36.6935,36.4726,36.5746,164742.0
2018-12-31 09:30:00,43.15,44.1,42.8,42.87,54066.0,36.6595,37.4666,36.3622,36.4217,54066.0
2018-12-31 10:00:00,42.84,43.04,42.67,42.78,36167.0,36.3962,36.5661,36.2517,36.3452,36167.0
2018-12-31 10:30:00,42.77,43.0,42.73,42.79,23305.0,36.3367,36.5321,36.3027,36.3537,23305.0
2018-12-31 11:00:00,42.78,42.91,42.57,42.85,38205.0,36.3452,36.4556,36.1668,36.4047,38205.0
2018-12-31 11:30:00,42.85,42.85,42.55,42.78,25191.0,36.4047,36.4047,36.1498,36.3452,25191.0
2018-12-31 12:00:00,42.81,42.93,42.72,42.84,23336.0,36.3707,36.4726,36.2942,36.3962,23336.0
2018-12-31 12:30:00,42.87,43.01,42.79,42.92,31057.0,36.4217,36.5406,36.3537,36.4641,31057.0
2018-12-31 13:00:00,42.87,43.18,42.81,43.1,35145.0,36.4217,36.685,36.3707,36.6171,35145.0
2018-12-31 13:30:00,43.1,43.19,42.88,42.92,30939.0,36.6171,36.6935,36.4302,36.4641,30939.0
2018-12-31 14:00:00,42.89,43.07,42.83,42.93,59592.0,36.4387,36.5916,36.3877,36.4726,59592.0
2018-12-31 14:30:00,42.91,43.07,42.77,42.96,21400.0,36.4556,36.5916,36.3367,36.4981,21400.0
2018-12-31 15:00:00,42.94,43.12,42.9,43.09,41170.0,36.4811,36.6341,36.4471,36.6086,41170.0
2018-12-31 15:30:00,43.09,43.53,43.09,43.53,128983.0,36.6086,36.9824,36.6086,36.9824,128983.0
2019-01-02 09:30:00,42.74,43.58,42.74,43.33,69875.0,36.3112,37.0249,36.3112,36.8125,69875.0
2019-01-02 10:00:00,43.42,43.89,43.23,43.79,27660.0,36.8889,37.2882,36.7275,37.2033,27660.0
2019-01-02 10:30:00,43.73,44.02,43.55,43.89,34796.0,37.1523,37.3987,36.9994,37.2882,34796.0
2019-01-02 11:00:00,43.91,44.28,43.78,44.2,68885.0,37.3052,37.6196,37.1948,37.5516,68885.0
2019-01-02 11:30:00,44.19,44.39,44.06,44.06,35790.0,37.5431,37.713,37.4327,37.4327,35790.0
2019-01-02 12:00:00,44.06,44.12,43.71,43.83,30239.0,37.4327,37.4836,37.1353,37.2373,30239.0
2019-01-02 12:30:00,43.81,44.06,43.75,43.96,43731.0,37.2203,37.4327,37.1693,37.3477,43731.0
2019-01-02 13:00:00,43.94,44.3,43.94,44.21,45370.0,37.3307,37.6366,37.3307,37.5601,45370.0
2019-01-02 13:30:00,44.19,44.32,44.03,44.32,42128.0,37.5431,37.6536,37.4072,37.6536,42128.0
2019-01-02 14:00:00,44.29,44.34,44.1,44.24,31320.0,37.6281,37.6705,37.4666,37.5856,31320.0
2019-01-02 14:30:00,44.27,44.42,44.13,44.18,32951.0,37.6111,37.7385,37.4921,37.5346,32951.0
2019-01-02 15:00:00,44.16,44.27,44.0,44.07,45811.0,37.5176,37.6111,37.3817,37.4412,45811.0
2019-01-02 15:30:00,44.07,44.35,43.96,44.3,71700.0,37.4412,37.679,37.3477,37.6366,71700.0
2019-01-03 09:30:00,44.11,44.33,43.69,44.12,56260.0,37.4751,37.6621,37.1183,37.4836,56260.0
2019-01-03 10:00:00,44.08,44.1,43.49,43.94,27200.0,37.4497,37.4666,36.9484,37.3307,27200.0
2019-01-03 10:30:00,43.9,44.03,43.63,44.03,85254.0,37.2967,37.4072,37.0673,37.4072,85254.0
2019-01-03 11:00:00,44.01,44.35,43.95,44.2,46016.0,37.3902,37.679,37.3392,37.5516,46016.0
2019-01-03 11:30:00,44.19,44.68,44.17,44.63,56536.0,37.5431,37.9594,37.5261,37.9169,56536.0
2019-01-03 12:00:00,44.62,44.63,44.25,44.57,44917.0,37.9084,37.9169,37.5941,37.866,44917.0
2019-01-03 12:30:00,44.59,44.83,44.49,44.79,43129.0,37.8829,38.0868,37.798,38.0529,43129.0
2019-01-03 13:00:00,44.8,44.82,44.3,44.36,52018.0,38.0614,38.0783,37.6366,37.6875,52018.0
2019-01-03 13:30:00,44.37,44.57,44.26,44.33,45658.0,37.696,37.866,37.6026,37.6621,45658.0
2019-01-03 14:00:00,44.3,44.44,44.08,44.22,32719.0,37.6366,37.7555,37.4497,37.5686,32719.0
2019-01-03 14:30:00,44.27,44.33,43.84,43.95,53522.0,37.6111,37.6621,37.2458,37.3392,53522.0
2019-01-03 15:00:00,43.93,43.97,43.77,43.85,27427.0,37.3222,37.3562,37.1863,37.2543,27427.0
2019-01-03 15:30:00,43.83,44.06,43.83,43.95,144271.0,37.2373,37.4327,37.2373,37.3392,144271.0
2019-01-04 09:30:00,44.86,45.36,44.64,44.99,38561.0,38.1123,38.5371,37.9254,38.2228,38561.0
2019-01-04 10:00:00,45.05,46.0,45.01,46.0,98831.0,38.2738,39.0809,38.2398,39.0809,98831.0
2019-01-04 10:30:00,46.0,46.04,45.29,45.64,101147.0,39.0809,39.1148,38.4777,38.775,101147.0
2019-01-04 11:00:00,45.63,46.03,45.42,45.52,139944.0,38.7665,39.1063,38.5881,38.6731,139944.0
2019-01-04 11:30:00,45.52,45.89,45.42,45.84,35526.0,38.6731,38.9874,38.5881,38.9449,35526.0
2019-01-04 12:00:00,45.82,45.88,45.61,45.77,44921.0,38.9279,38.9789,38.7495,38.8855,44921.0
2019-01-04 12:30:00,45.8,45.97,45.66,45.92,33417.0,38.9109,39.0554,38.792,39.0129,33417.0
2019-01-04 13:00:00,45.95,46.31,45.88,45.97,53018.0,39.0384,39.3442,38.9789,39.0554,53018.0
2019-01-04 13:30:00,45.97,46.1,45.84,45.96,44464.0,39.0554,39.1658,38.9449,39.0469,44464.0
2019-01-04 14:00:00,45.99,45.99,45.68,45.99,39054.0,39.0724,39.0724,38.809,39.0724,39054.0
2019-01-04 14:30:00,45.98,46.13,45.78,45.81,46010.0,39.0639,39.1913,38.8939,38.9194,46010.0
2019-01-04 15:00:00,45.82,45.98,45.75,45.84,44507.0,38.9279,39.0639,38.8685,38.9449,44507.0
2019-01-04 15:30:00,45.83,45.99,45.81,45.85,136198.0,38.9364,39.0724,38.9194,38.9534,136198.0
2019-01-07 09:30:00,45.98,45.98,45.46,45.72,64392.0,39.0639,39.0639,38.6221,38.843,64392.0
2019-01-07 10:00:00,45.67,45.93,45.59,45.59,40788.0,38.8005,39.0214,38.7325,38.7325,40788.0
2019-01-07 10:30:00,45.57,45.75,45.52,45.66,20987.0,38.7155,38.8685,38.6731,38.792,20987.0
2019-01-07 11:00:00,45.64,45.98,45.62,45.98,30413.0,38.775,39.0639,38.758,39.0639,30413.0
2019-01-07 11:30:00,46.01,46.23,45.85,46.21,46291.0,39.0894,39.2763,38.9534,39.2593,46291.0
2019-01-07 12:00:00,46.19,46.31,46.08,46.28,19840.0,39.2423,39.3442,39.1488,39.3187,19840.0
2019-01-07 12:30:00,46.25,46.47,46.17,46.37,34269.0,39.2933,39.4802,39.2253,39.3952,34269.0
2019-01-07 13:00:00,46.37,46.58,46.36,46.48,24068.0,39.3952,39.5736,39.3867,39.4887,24068.0
2019-01-07 13:30:00,46.48,46.75,46.4,46.41,37870.0,39.4887,39.718,39.4207,39.4292,37870.0
2019-01-07 14:00:00,46.43,46.81,46.43,46.7,40525.0,39.4462,39.769,39.4462,39.6756,40525.0
2019-01-07 14:30:00,46.69,46.69,46.2,46.25,29866.0,39.6671,39.6671,39.2508,39.2933,29866.0
2019-01-07 15:00:00,46.28,46.46,46.28,46.39,18713.0,39.3187,39.4717,39.3187,39.4122,18713.0
2019-01-07 15:30:00,46.39,46.39,46.06,46.07,100607.0,39.4122,39.4122,39.1318,39.1403,100607.0
2019-01-08 09:30:00,46.41,46.45,45.9,46.17,40953.0,39.4292,39.4632,38.9959,39.2253,40953.0
2019-01-08 10:00:00,46.17,46.46,45.75,45.94,29676.0,39.2253,39.4717,38.8685,39.0299,29676.0
2019-01-08 10:30:00,45.95,45.96,45.58,45.69,12070.0,39.0384,39.0469,38.724,38.8175,12070.0
2019-01-08 11:00:00,45.71,46.04,45.63,45.94,29466.0,38.8345,39.1148,38.7665,39.0299,29466.0
2019-01-08 11:30:00,45.91,46.41,45.81,46.41,41372.0,39.0044,39.4292,38.9194,39.4292,41372.0
2019-01-08 12:00:00,46.4,46.62,46.36,46.47,49524.0,39.4207,39.6076,39.3867,39.4802,49524.0
2019-01-08 12:30:00,46.48,46.58,46.32,46.54,22025.0,39.4887,39.5736,39.3527,39.5396,22025.0
2019-01-08 13:00:00,46.52,46.6,46.42,46.5,30327.0,39.5226,39.5906,39.4377,39.5057,30327.0
2019-01-08 13:30:00,46.5,46.68,46.44,46.52,38607.0,39.5057,39.6586,39.4547,39.5226,38607.0
2019-01-08 14:00:00,46.51,46.65,46.38,46.45,54145.0,39.5141,39.6331,39.4037,39.4632,54145.0
2019-01-08 14:30:00,46.46,46.62,46.2,46.36,69914.0,39.4717,39.6076,39.2508,39.3867,69914.0
2019-01-08 15:00:00,46.34,46.42,46.19,46.24,43873.0,39.3697,39.4377,39.2423,39.2848,43873.0
2019-01-08 15:30:00,46.26,46.77,46.25,46.76,197034.0,39.3018,39.735,39.2933,39.7265,197034.0
2019-01-09 09:30:00,46.97,47.35,46.75,47.28,52733.0,39.905,40.2278,39.718,40.1683,52733.0
2019-01-09 10:00:00,47.3,47.38,47.13,47.24,44975.0,40.1853,40.2533,40.0409,40.1343,44975.0
2019-01-09 10:30:00,47.19,47.19,46.72,46.79,36306.0,40.0919,40.0919,39.6926,39.752,36306.0
2019-01-09 11:00:00,46.81,47.3,46.81,47.3,30495.0,39.769,40.1853,39.769,40.1853,30495.0
2019-01-09 11:30:00,47.29,47.32,47.14,47.15,51938.0,40.1768,40.2023,40.0494,40.0579,51938.0
2019-01-09 12:00:00,47.17,47.38,47.15,47.32,19518.0,40.0749,40.2533,40.0579,40.2023,19518.0
2019-01-09 12:30:00,47.33,47.58,47.29,47.48,29404.0,40.2108,40.4232,40.1768,40.3382,29404.0
2019-01-09 13:00:00,47.51,47.53,47.35,47.49,40735.0,40.3637,40.3807,40.2278,40.3467,40735.0
2019-01-09 13:30:00,47.49,47.53,47.31,47.33,61897.0,40.3467,40.3807,40.1938,40.2108,61897.0
2019-01-09 14:00:00,47.35,47.5,47.26,47.3,31499.0,40.2278,40.3552,40.1513,40.1853,31499.0
2019-01-09 14:30:00,47.29,47.49,47.26,47.46,42089.0,40.1768,40.3467,40.1513,40.3213,42089.0
2019-01-09 15:00:00,47.48,47.57,47.39,47.51,46625.0,40.3382,40.4147,40.2618,40.3637,46625.0
2019-01-09 15:30:00,47.51,47.54,47.2,47.27,112429.0,40.3637,40.3892,40.1004,40.1598,112429.0
2019-01-10 09:30:00,47.07,47.28,46.79,46.99,41307.0,39.9899,40.1683,39.752,39.9219,41307.0
2019-01-10 10:00:00,46.97,47.17,46.96,47.13,79958.0,39.905,40.0749,39.8965,40.0409,79958.0
2019-01-10 10:30:00,47.13,47.33,47.1,47.29,86992.0,40.0409,40.2108,40.0154,40.1768,86992.0
2019-01-10 11:00:00,47.3,47.55,47.2,47.41,62830.0,40.1853,40.3977,40.1004,40.2788,62830.0
2019-01-10 11:30:00,47.43,47.65,47.37,47.6,35802.0,40.2958,40.4827,40.2448,40.4402,35802.0
2019-01-10 12:00:00,47.59,47.62,47.2,47.24,30270.0,40.4317,40.4572,40.1004,40.1343,30270.0
2019-01-10 12:30:00,47.22,47.26,47.11,47.2,27989.0,40.1174,40.1513,40.0239,40.1004,27989.0
2019-01-10 13:00:00,47.18,47.18,46.77,46.88,27460.0,40.0834,40.0834,39.735,39.8285,27460.0
2019-01-10 13:30:00,46.87,47.05,46.69,47.03,35396.0,39.82,39.9729,39.6671,39.9559,35396.0
2019-01-10 14:00:00,47.06,47.35,47.04,47.25,28971.0,39.9814,40.2278,39.9644,40.1428,28971.0
2019-01-10 14:30:00,47.25,47.42,47.2,47.37,30374.0,40.1428,40.2873,40.1004,40.2448,30374.0
2019-01-10 15:00:00,47.37,47.47,47.31,47.39,54914.0,40.2448,40.3297,40.1938,40.2618,54914.0
2019-01-10 15:30:00,47.39,47.46,47.27,47.32,104761.0,40.2618,40.3213,40.1598,40.2023,104761.0
2019-01-11 09:30:00,47.0,47.07,46.68,46.86,20793.0,39.9304,39.9899,39.6586,39.8115,20793.0
2019-01-11 10:00:00,46.89,46.94,46.49,46.5,11612.0,39.837,39.8795,39.4972,39.5057,11612.0
2019-01-11 10:30:00,46.5,46.91,46.46,46.91,13072.0,39.5057,39.854,39.4717,39.854,13072.0
2019-01-11 11:00:00,46.92,47.19,46.8,47.16,21174.0,39.8625,40.0919,39.7605,40.0664,21174.0
2019-01-11 11:30:00,47.16,47.58,47.08,47.58,44783.0,40.0664,40.4232,39.9984,40.4232,44783.0
2019-01-11 12:00:00,47.58,47.67,47.42,47.66,59938.0,40.4232,40.4997,40.2873,40.4912,59938.0
2019-01-11 12:30:00,47.61,47.87,47.61,47.66,24655.0,40.4487,40.6696,40.4487,40.4912,24655.0
2019-01-11 13:00:00,47.66,47.74,47.6,47.67,19421.0,40.4912,40.5591,40.4402,40.4997,19421.0
2019-01-11 13:30:00,47.7,47.83,47.64,47.83,19603.0,40.5252,40.6356,40.4742,40.6356,19603.0
2019-01-11 14:00:00,47.84,47.86,47.63,47.64,32511.0,40.6441,40.6611,40.4657,40.4742,32511.0
2019-01-11 14:30:00,47.66,47.68,47.39,47.43,41676.0,40.4912,40.5082,40.2618,40.2958,41676.0
2019-01-11 15:00:00,47.43,47.52,47.4,47.43,41949.0,40.2958,40.3722,40.2703,40.2958,41949.0
2019-01-11 15:30:00,47.44,47.54,47.37,47.37,159584.0,40.3043,40.3892,40.2448,40.2448,159584.0
2019-01-14 09:30:00,46.94,47.61,46.91,47.42,33903.0,39.8795,40.4487,39.854,40.2873,33903.0
2019-01-14 10:00:00,47.55,47.92,47.48,47.58,42436.0,40.3977,40.7121,40.3382,40.4232,42436.0
2019-01-14 10:30:00,47.59,47.65,47.3,47.46,33701.0,40.4317,40.4827,40.1853,40.3213,33701.0
2019-01-14 11:00:00,47.44,47.47,47.04,47.12,35653.0,40.3043,40.3297,39.9644,40.0324,35653.0
2019-01-14 11:30:00,47.12,47.61,47.1,47.26,34051.0,40.0324,40.4487,40.0154,40.1513,34051.0
2019-01-14 12:00:00,47.3,47.81,47.25,47.61,81774.0,40.1853,40.6186,40.1428,40.4487,81774.0
2019-01-14 12:30:00,47.64,47.64,47.51,47.59,15985.0,40.4742,40.4742,40.3637,40.4317,15985.0
2019-01-14 13:00:00,47.59,47.7,47.43,47.62,25048.0,40.4317,40.5252,40.2958,40.4572,25048.0
2019-01-14 13:30:00,47.61,47.63,47.45,47.47,17591.0,40.4487,40.4657,40.3128,40.3297,17591.0
2019-01-14 14:00:00,47.47,47.55,47.34,47.41,15370.0,40.3297,40.3977,40.2193,40.2788,15370.0
2019-01-14 14:30:00,47.41,47.67,47.4,47.58,29349.0,40.2788,40.4997,40.2703,40.4232,29349.0
2019-01-14 15:00:00,47.59,47.6,47.4,47.43,30576.0,40.4317,40.4402,40.2703,40.2958,30576.0
2019-01-14 15:30:00,47.4,47.55,47.2,47.33,113199.0,40.2703,40.3977,40.1004,40.2108,113199.0
2019-01-15 09:30:00,47.27,47.45,46.92,46.98,80582.0,40.1598,40.3128,39.8625,39.9135,80582.0
2019-01-15 10:00:00,46.94,47.28,46.79,46.9,33631.0,39.8795,40.1683,39.752,39.8455,33631.0
2019-01-15 10:30:00,46.86,47.2,46.83,47.16,19224.0,39.8115,40.1004,39.786,40.0664,19224.0
2019-01-15 11:00:00,47.22,47.34,47.07,47.18,19798.0,40.1174,40.2193,39.9899,40.0834,19798.0
2019-01-15 11:30:00,47.17,47.49,47.12,47.45,38314.0,40.0749,40.3467,40.0324,40.3128,38314.0
2019-01-15 12:00:00,47.44,47.59,47.37,47.45,29128.0,40.3043,40.4317,40.2448,40.3128,29128.0
2019-01-15 12:30:00,47.45,47.45,47.25,47.32,69294.0,40.3128,40.3128,40.1428,40.2023,69294.0
2019-01-15 13:00:00,47.32,47.41,47.26,47.26,36382.0,40.2023,40.2788,40.1513,40.1513,36382.0
2019-01-15 13:30:00,47.26,47.49,47.25,47.4,19116.0,40.1513,40.3467,40.1428,40.2703,19116.0
2019-01-15 14:00:00,47.41,47.51,47.27,47.29,25265.0,40.2788,40.3637,40.1598,40.1768,25265.0
2019-01-15 14:30:00,47.27,47.6,47.24,47.55,30705.0,40.1598,40.4402,40.1343,40.3977,30705.0
2019-01-15 15:00:00,47.52,47.72,47.5,47.7,23013.0,40.3722,40.5421,40.3552,40.5252,23013.0
2019-01-15 15:30:00,47.7,47.86,47.66,47.82,82869.0,40.5252,40.6611,40.4912,40.6271,82869.0
2019-01-16 09:30:00,48.12,48.69,48.12,48.59,189887.0,40.882,41.3662,40.882,41.2813,189887.0
2019-01-16 10:00:00,48.54,48.97,48.54,48.81,85748.0,41.2388,41.6041,41.2388,41.4682,85748.0
2019-01-16 10:30:00,48.84,48.89,48.49,48.79,310059.0,41.4937,41.5362,41.1963,41.4512,310059.0
2019-01-16 11:00:00,48.8,49.1,48.67,49.08,68654.0,41.4597,41.7146,41.3492,41.6976,68654.0
2019-01-16 11:30:00,49.05,49.18,48.91,49.09,30661.0,41.6721,41.7825,41.5531,41.7061,30661.0
2019-01-16 12:00:00,49.12,49.37,49.12,49.32,27138.0,41.7316,41.944,41.7316,41.9015,27138.0
2019-01-16 12:30:00,49.33,49.45,49.25,49.26,22216.0,41.91,42.0119,41.842,41.8505,22216.0
2019-01-16 13:00:00,49.27,49.37,49.18,49.37,32024.0,41.859,41.944,41.7825,41.944,32024.0
2019-01-16 13:30:00,49.38,49.46,49.18,49.26,92946.0,41.9525,42.0204,41.7825,41.8505,92946.0
2019-01-16 14:00:00,49.27,49.27,49.07,49.22,49173.0,41.859,41.859,41.6891,41.8165,49173.0
2019-01-16 14:30:00,49.23,49.3,49.14,49.17,62873.0,41.825,41.8845,41.7486,41.774,62873.0
2019-01-16 15:00:00,49.19,49.47,49.14,49.47,56905.0,41.791,42.0289,41.7486,42.0289,56905.0
2019-01-16 15:30:00,49.46,49.46,49.21,49.25,142675.0,42.0204,42.0204,41.808,41.842,142675.0
2019-01-17 09:30:00,48.99,49.61,48.99,49.0,51791.0,41.6211,42.1479,41.6211,41.6296,51791.0
2019-01-17 10:00:00,49.05,49.06,48.66,48.84,42922.0,41.6721,41.6806,41.3408,41.4937,42922.0
2019-01-17 10:30:00,48.84,49.02,48.81,48.95,24948.0,41.4937,41.6466,41.4682,41.5871,24948.0
2019-01-17 11:00:00,48.98,49.06,48.76,48.87,21963.0,41.6126,41.6806,41.4257,41.5192,21963.0
2019-01-17 11:30:00,48.86,49.25,48.8,49.15,67677.0,41.5107,41.842,41.4597,41.757,67677.0
2019-01-17 12:00:00,49.15,49.27,49.1,49.26,21204.0,41.757,41.859,41.7146,41.8505,21204.0
2019-01-17 12:30:00,49.26,49.28,49.05,49.05,9900.0,41.8505,41.8675,41.6721,41.6721,9900.0
2019-01-17 13:00:00,49.08,49.39,49.08,49.34,30596.0,41.6976,41.9609,41.6976,41.9185,30596.0
2019-01-17 13:30:00,49.36,49.45,49.34,49.45,14472.0,41.9355,42.0119,41.9185,42.0119,14472.0
2019-01-17 14:00:00,49.46,49.48,49.2,49.22,23824.0,42.0204,42.0374,41.7995,41.8165,23824.0
2019-01-17 14:30:00,49.25,49.88,49.19,49.5,81626.0,41.842,42.3772,41.791,42.0544,81626.0
2019-01-17 15:00:00,49.49,49.67,49.29,49.65,52534.0,42.0459,42.1988,41.876,42.1818,52534.0
2019-01-17 15:30:00,49.65,49.67,49.17,49.37,198866.0,42.1818,42.1988,41.774,41.944,198866.0
2019-01-18 09:30:00,49.64,49.76,48.98,49.59,74148.0,42.1733,42.2753,41.6126,42.1309,74148.0
2019-01-18 10:00:00,49.6,50.1,49.48,49.85,84684.0,42.1394,42.5642,42.0374,42.3518,84684.0
2019-01-18 10:30:00,49.83,50.13,49.78,50.01,20755.0,42.3348,42.5896,42.2923,42.4877,20755.0
2019-01-18 11:00:00,50.0,50.22,50.0,50.2,32820.0,42.4792,42.6661,42.4792,42.6491,32820.0
2019-01-18 11:30:00,50.18,50.25,50.09,50.21,41316.0,42.6321,42.6916,42.5557,42.6576,41316.0
2019-01-18 12:00:00,50.25,50.44,50.16,50.34,27846.0,42.6916,42.853,42.6151,42.7681,27846.0
2019-01-18 12:30:00,50.3,50.34,50.15,50.27,18935.0,42.7341,42.7681,42.6066,42.7086,18935.0
2019-01-18 13:00:00,50.25,50.3,50.09,50.09,21060.0,42.6916,42.7341,42.5557,42.5557,21060.0
2019-01-18 13:30:00,50.11,50.31,50.08,50.3,19392.0,42.5726,42.7426,42.5472,42.7341,19392.0
2019-01-18 14:00:00,50.3,50.38,50.16,50.23,36217.0,42.7341,42.802,42.6151,42.6746,36217.0
2019-01-18 14:30:00,50.19,50.22,50.03,50.16,23058.0,42.6406,42.6661,42.5047,42.6151,23058.0
2019-01-18 15:00:00,50.14,50.32,50.07,50.26,32800.0,42.5981,42.7511,42.5387,42.7001,32800.0
2019-01-18 15:30:00,50.26,50.38,50.19,50.25,121126.0,42.7001,42.802,42.6406,42.6916,121126.0
2019-01-22 09:30:00,50.17,50.45,49.95,50.15,51730.0,42.6236,42.8615,42.4367,42.6066,51730.0
2019-01-22 10:00:00,50.1,50.21,49.6,49.9,40661.0,42.5642,42.6576,42.1394,42.3942,40661.0
2019-01-22 10:30:00,49.87,50.04,49.71,49.87,49789.0,42.3687,42.5132,42.2328,42.3687,49789.0
2019-01-22 11:00:00,49.87,50.32,49.83,50.24,28013.0,42.3687,42.7511,42.3348,42.6831,28013.0
2019-01-22 11:30:00,50.24,50.43,50.03,50.13,86777.0,42.6831,42.8445,42.5047,42.5896,86777.0
2019-01-22 12:00:00,50.12,50.2,50.01,50.08,47565.0,42.5811,42.6491,42.4877,42.5472,47565.0
2019-01-22 12:30:00,50.05,50.2,49.98,50.12,21237.0,42.5217,42.6491,42.4622,42.5811,21237.0
2019-01-22 13:00:00,50.1,50.1,49.64,50.02,39116.0,42.5642,42.5642,42.1733,42.4962,39116.0
2019-01-22 13:30:00,50.0,50.18,50.0,50.06,41575.0,42.4792,42.6321,42.4792,42.5302,41575.0
2019-01-22 14:00:00,50.03,50.28,49.87,49.99,34750.0,42.5047,42.7171,42.3687,42.4707,34750.0
2019-01-22 14:30:00,50.02,50.04,49.77,49.91,39296.0,42.4962,42.5132,42.2838,42.4027,39296.0
2019-01-22 15:00:00,49.91,50.07,49.84,49.97,52779.0,42.4027,42.5387,42.3433,42.4537,52779.0
2019-01-22 15:30:00,49.98,50.09,49.69,50.05,89622.0,42.4622,42.5557,42.2158,42.5217,89622.0
2019-01-23 09:30:00,50.29,50.72,50.1,50.59,41719.0,42.7256,43.0909,42.5642,42.9804,41719.0
2019-01-23 10:00:00,50.52,50.77,50.27,50.32,53403.0,42.921,43.1334,42.7086,42.7511,53403.0
2019-01-23 10:30:00,50.33,50.47,50.25,50.34,115664.0,42.7596,42.8785,42.6916,42.7681,115664.0
2019-01-23 11:00:00,50.32,50.45,50.18,50.34,131977.0,42.7511,42.8615,42.6321,42.7681,131977.0
2019-01-23 11:30:00,50.32,50.33,49.86,49.91,51855.0,42.7511,42.7596,42.3603,42.4027,51855.0
2019-01-23 12:00:00,49.91,49.94,49.73,49.91,32613.0,42.4027,42.4282,42.2498,42.4027,32613.0
2019-01-23 12:30:00,49.91,50.03,49.84,49.99,30864.0,42.4027,42.5047,42.3433,42.4707,30864.0
2019-01-23 13:00:00,49.99,50.02,49.78,49.9,99948.0,42.4707,42.4962,42.2923,42.3942,99948.0
2019-01-23 13:30:00,49.89,50.1,49.86,50.04,70500.0,42.3857,42.5642,42.3603,42.5132,70500.0
2019-01-23 14:00:00,50.07,50.39,50.07,50.34,47195.0,42.5387,42.8105,42.5387,42.7681,47195.0
2019-01-23 14:30:00,50.34,50.34,50.01,50.19,61451.0,42.7681,42.7681,42.4877,42.6406,61451.0
2019-01-23 15:00:00,50.19,50.37,50.1,50.34,97406.0,42.6406,42.7935,42.5642,42.7681,97406.0
2019-01-23 15:30:00,50.35,50.39,50.18,50.33,264392.0,42.7765,42.8105,42.6321,42.7596,264392.0
2019-01-24 09:30:00,50.55,52.33,50.55,51.58,131020.0,42.9465,44.4587,42.9465,43.8215,131020.0
2019-01-24 10:00:00,51.58,51.63,51.17,51.4,83345.0,43.8215,43.864,43.4732,43.6686,83345.0
2019-01-24 10:30:00,51.4,51.45,50.7,50.99,99553.0,43.6686,43.7111,43.0739,43.3203,99553.0
2019-01-24 11:00:00,50.9,51.17,50.8,51.07,54081.0,43.2438,43.4732,43.1589,43.3882,54081.0
2019-01-24 11:30:00,51.02,51.07,50.78,51.0,62813.0,43.3458,43.3882,43.1419,43.3288,62813.0
2019-01-24 12:00:00,50.95,51.14,50.91,51.07,60128.0,43.2863,43.4477,43.2523,43.3882,60128.0
2019-01-24 12:30:00,51.07,51.43,51.06,51.29,53291.0,43.3882,43.6941,43.3798,43.5752,53291.0
2019-01-24 13:00:00,51.33,51.45,50.86,50.86,49523.0,43.6091,43.7111,43.2098,43.2098,49523.0
2019-01-24 13:30:00,50.86,50.91,50.42,50.73,24464.0,43.2098,43.2523,42.836,43.0994,24464.0
2019-01-24 14:00:00,50.76,51.19,50.75,51.11,42162.0,43.1249,43.4902,43.1164,43.4222,42162.0
2019-01-24 14:30:00,51.1,51.71,50.98,51.64,66205.0,43.4137,43.932,43.3118,43.8725,66205.0
2019-01-24 15:00:00,51.64,51.88,51.64,51.71,74591.0,43.8725,44.0764,43.8725,43.932,74591.0
2019-01-24 15:30:00,51.72,52.07,51.54,51.91,430509.0,43.9405,44.2378,43.7876,44.1019,430509.0
2019-01-25 09:30:00,52.83,52.83,51.65,52.04,56802.0,44.8835,44.8835,43.881,44.2123,56802.0
2019-01-25 10:00:00,52.08,52.32,51.98,52.2,42431.0,44.2463,44.4502,44.1614,44.3483,42431.0
2019-01-25 10:30:00,52.23,52.35,52.07,52.18,44883.0,44.3738,44.4757,44.2378,44.3313,44883.0
2019-01-25 11:00:00,52.21,52.29,52.0,52.18,80085.0,44.3568,44.4247,44.1784,44.3313,80085.0
2019-01-25 11:30:00,52.19,52.22,52.05,52.11,35732.0,44.3398,44.3653,44.2208,44.2718,35732.0
2019-01-25 12:00:00,52.15,52.33,52.05,52.32,28594.0,44.3058,44.4587,44.2208,44.4502,28594.0
2019-01-25 12:30:00,52.36,52.4,52.23,52.36,21890.0,44.4842,44.5182,44.3738,44.4842,21890.0
2019-01-25 13:00:00,52.4,52.43,52.29,52.34,28276.0,44.5182,44.5437,44.4247,44.4672,28276.0
2019-01-25 13:30:00,52.31,52.46,52.25,52.43,51564.0,44.4417,44.5692,44.3908,44.5437,51564.0
2019-01-25 14:00:00,52.42,52.7,52.41,52.62,66454.0,44.5352,44.7731,44.5267,44.7051,66454.0
2019-01-25 14:30:00,52.64,52.73,52.56,52.65,51557.0,44.7221,44.7986,44.6541,44.7306,51557.0
2019-01-25 15:00:00,52.63,52.63,52.31,52.32,50642.0,44.7136,44.7136,44.4417,44.4502,50642.0
2019-01-25 15:30:00,52.32,52.49,52.23,52.35,138713.0,44.4502,44.5947,44.3738,44.4757,138713.0
2019-01-28 09:30:00,52.09,52.99,51.81,52.8,56903.0,44.2548,45.0194,44.0169,44.858,56903.0
2019-01-28 10:00:00,52.76,52.86,52.49,52.79,47867.0,44.824,44.909,44.5947,44.8495,47867.0
2019-01-28 10:30:00,52.8,52.94,52.56,52.56,57919.0,44.858,44.977,44.6541,44.6541,57919.0
2019-01-28 11:00:00,52.55,52.73,52.47,52.59,40775.0,44.6456,44.7986,44.5777,44.6796,40775.0
2019-01-28 11:30:00,52.57,52.58,52.19,52.24,28858.0,44.6626,44.6711,44.3398,44.3823,28858.0
2019-01-28 12:00:00,52.21,52.57,52.14,52.54,30727.0,44.3568,44.6626,44.2973,44.6371,30727.0
2019-01-28 12:30:00,52.55,52.63,52.49,52.5,11238.0,44.6456,44.7136,44.5947,44.6032,11238.0
2019-01-28 13:00:00,52.47,52.75,52.43,52.58,53151.0,44.5777,44.8155,44.5437,44.6711,53151.0
2019-01-28 13:30:00,52.6,52.69,52.51,52.56,33205.0,44.6881,44.7646,44.6116,44.6541,33205.0
2019-01-28 14:00:00,52.6,52.7,52.39,52.44,22916.0,44.6881,44.7731,44.5097,44.5522,22916.0
2019-01-28 14:30:00,52.45,52.67,52.4,52.66,38606.0,44.5607,44.7476,44.5182,44.7391,38606.0
2019-01-28 15:00:00,52.67,52.8,52.58,52.79,51319.0,44.7476,44.858,44.6711,44.8495,51319.0
2019-01-28 15:30:00,52.8,52.8,52.46,52.55,117367.0,44.858,44.858,44.5692,44.6456,117367.0
2019-01-29 09:30:00,52.56,52.87,52.08,52.69,19563.0,44.6541,44.9175,44.2463,44.7646,19563.0
2019-01-29 10:00:00,52.7,52.71,52.24,52.62,33117.0,44.7731,44.7816,44.3823,44.7051,33117.0
2019-01-29 10:30:00,52.66,52.85,52.54,52.54,33700.0,44.7391,44.9005,44.6371,44.6371,33700.0
2019-01-29 11:00:00,52.52,52.74,52.5,52.68,24467.0,44.6201,44.8071,44.6032,44.7561,24467.0
2019-01-29 11:30:00,52.69,52.74,52.56,52.71,18798.0,44.7646,44.8071,44.6541,44.7816,18798.0
2019-01-29 12:00:00,52.68,52.74,52.56,52.57,37060.0,44.7561,44.8071,44.6541,44.6626,37060.0
2019-01-29 12:30:00,52.57,52.6,52.44,52.46,25299.0,44.6626,44.6881,44.5522,44.5692,25299.0
2019-01-29 13:00:00,52.44,52.7,52.39,52.6,25384.0,44.5522,44.7731,44.5097,44.6881,25384.0
2019-01-29 13:30:00,52.62,52.75,52.48,52.72,28392.0,44.7051,44.8155,44.5862,44.7901,28392.0
2019-01-29 14:00:00,52.71,52.71,52.49,52.59,37279.0,44.7816,44.7816,44.5947,44.6796,37279.0
2019-01-29 14:30:00,52.59,52.59,52.29,52.29,25573.0,44.6796,44.6796,44.4247,44.4247,25573.0
2019-01-29 15:00:00,52.3,52.42,52.2,52.37,41710.0,44.4332,44.5352,44.3483,44.4927,41710.0
2019-01-29 15:30:00,52.38,52.39,52.08,52.09,108393.0,44.5012,44.5097,44.2463,44.2548,108393.0
2019-01-30 09:30:00,52.09,52.19,51.87,52.13,39748.0,44.2548,44.3398,44.0679,44.2888,39748.0
2019-01-30 10:00:00,52.12,52.37,52.06,52.13,70104.0,44.2803,44.4927,44.2293,44.2888,70104.0
2019-01-30 10:30:00,52.11,52.32,52.1,52.31,16431.0,44.2718,44.4502,44.2633,44.4417,16431.0
2019-01-30 11:00:00,52.33,52.42,52.26,52.39,20858.0,44.4587,44.5352,44.3993,44.5097,20858.0
2019-01-30 11:30:00,52.4,52.4,52.19,52.33,30440.0,44.5182,44.5182,44.3398,44.4587,30440.0
2019-01-30 12:00:00,52.33,52.39,52.3,52.37,16676.0,44.4587,44.5097,44.4332,44.4927,16676.0
2019-01-30 12:30:00,52.38,52.38,52.16,52.18,13465.0,44.5012,44.5012,44.3143,44.3313,13465.0
2019-01-30 13:00:00,52.18,52.25,52.12,52.18,13114.0,44.3313,44.3908,44.2803,44.3313,13114.0
2019-01-30 13:30:00,52.18,52.23,52.14,52.16,16205.0,44.3313,44.3738,44.2973,44.3143,16205.0
2019-01-30 14:00:00,52.23,52.51,51.98,52.33,42905.0,44.3738,44.6116,44.1614,44.4587,42905.0
2019-01-30 14:30:00,52.36,52.47,52.14,52.43,28274.0,44.4842,44.5777,44.2973,44.5437,28274.0
2019-01-30 15:00:00,52.44,52.46,52.08,52.1,41588.0,44.5522,44.5692,44.2463,44.2633,41588.0
2019-01-30 15:30:00,52.08,52.12,51.8,51.99,162026.0,44.2463,44.2803,44.0084,44.1699,162026.0
2019-01-31 09:30:00,51.59,51.93,51.37,51.4,28624.0,43.83,44.1189,43.6431,43.6686,28624.0
2019-01-31 10:00:00,51.32,51.36,51.14,51.25,20283.0,43.6006,43.6346,43.4477,43.5412,20283.0
2019-01-31 10:30:00,51.23,51.27,50.83,50.9,42249.0,43.5242,43.5582,43.1843,43.2438,42249.0
2019-01-31 11:00:00,50.88,50.95,50.52,50.58,106063.0,43.2268,43.2863,42.921,42.972,106063.0
2019-01-31 11:30:00,50.56,50.56,50.28,50.34,30926.0,42.955,42.955,42.7171,42.7681,30926.0
2019-01-31 12:00:00,50.35,50.36,49.93,50.15,48533.0,42.7765,42.785,42.4197,42.6066,48533.0
2019-01-31 12:30:00,50.11,50.46,50.11,50.3,52718.0,42.5726,42.87,42.5726,42.7341,52718.0
2019-01-31 13:00:00,50.31,50.33,50.23,50.3,50284.0,42.7426,42.7596,42.6746,42.7341,50284.0
2019-01-31 13:30:00,50.27,50.49,50.25,50.44,29049.0,42.7086,42.8955,42.6916,42.853,29049.0
2019-01-31 14:00:00,50.46,50.56,50.37,50.43,68541.0,42.87,42.955,42.7935,42.8445,68541.0
2019-01-31 14:30:00,50.45,50.64,50.4,50.64,50087.0,42.8615,43.0229,42.819,43.0229,50087.0
2019-01-31 15:00:00,50.59,50.61,50.27,50.38,55101.0,42.9804,42.9974,42.7086,42.802,55101.0
2019-01-31 15:30:00,50.39,50.48,50.28,50.3,269608.0,42.8105,42.887,42.7171,42.7341,269608.0
2019-02-01 09:30:00,50.28,50.65,49.82,49.86,80510.0,42.9096,43.2253,42.517,42.5511,80510.0
2019-02-01 10:00:00,49.9,50.55,49.72,50.23,99158.0,42.5853,43.14,42.4317,42.8669,99158.0
2019-02-01 10:30:00,50.26,50.45,50.26,50.3,56838.0,42.8925,43.0547,42.8925,42.9266,56838.0
2019-02-01 11:00:00,50.3,50.63,50.24,50.63,44193.0,42.9266,43.2083,42.8754,43.2083,44193.0
2019-02-01 11:30:00,50.63,50.84,50.48,50.84,32132.0,43.2083,43.3875,43.0803,43.3875,32132.0
2019-02-01 12:00:00,50.8,50.9,50.74,50.82,33710.0,43.3533,43.4387,43.3021,43.3704,33710.0
2019-02-01 12:30:00,50.79,50.87,50.67,50.81,27192.0,43.3448,43.4131,43.2424,43.3619,27192.0
2019-02-01 13:00:00,50.79,51.02,50.79,50.9,36944.0,43.3448,43.5411,43.3448,43.4387,36944.0
2019-02-01 13:30:00,50.9,51.06,50.87,50.93,20999.0,43.4387,43.5752,43.4131,43.4643,20999.0
2019-02-01 14:00:00,50.96,50.97,50.72,50.8,31098.0,43.4899,43.4984,43.2851,43.3533,31098.0
2019-02-01 14:30:00,50.8,50.91,50.69,50.8,29016.0,43.3533,43.4472,43.2595,43.3533,29016.0
2019-02-01 15:00:00,50.79,50.86,50.61,50.84,35299.0,43.3448,43.4046,43.1912,43.3875,35299.0
2019-02-01 15:30:00,50.85,51.04,50.83,51.03,118331.0,43.396,43.5582,43.3789,43.5496,118331.0
2019-02-04 09:30:00,51.08,51.16,50.67,50.76,22608.0,43.5923,43.6606,43.2424,43.3192,22608.0
2019-02-04 10:00:00,50.74,50.98,50.51,50.92,13971.0,43.3021,43.507,43.1059,43.4558,13971.0
2019-02-04 10:30:00,50.88,51.33,50.87,51.33,23667.0,43.4216,43.8057,43.4131,43.8057,23667.0
2019-02-04 11:00:00,51.27,51.43,51.19,51.39,45417.0,43.7545,43.891,43.6862,43.8569,45417.0
2019-02-04 11:30:00,51.41,51.66,51.38,51.59,37663.0,43.8739,44.0873,43.8483,44.0275,37663.0
2019-02-04 12:00:00,51.61,51.64,51.52,51.62,32639.0,44.0446,44.0702,43.9678,44.0531,32639.0
2019-02-04 12:30:00,51.61,51.66,51.51,51.52,35764.0,44.0446,44.0873,43.9593,43.9678,35764.0
2019-02-04 13:00:00,51.52,51.62,51.46,51.52,31615.0,43.9678,44.0531,43.9166,43.9678,31615.0
2019-02-04 13:30:00,51.52,51.76,51.5,51.7,32620.0,43.9678,44.1726,43.9507,44.1214,32620.0
2019-02-04 14:00:00,51.69,51.75,51.61,51.73,27315.0,44.1129,44.1641,44.0446,44.147,27315.0
2019-02-04 14:30:00,51.74,51.75,51.6,51.69,39192.0,44.1556,44.1641,44.0361,44.1129,39192.0
2019-02-04 15:00:00,51.66,51.78,51.61,51.74,43248.0,44.0873,44.1897,44.0446,44.1556,43248.0
2019-02-04 15:30:00,51.74,51.88,51.69,51.85,128145.0,44.1556,44.275,44.1129,44.2494,128145.0
2019-02-05 09:30:00,51.81,51.89,51.5,51.72,58813.0,44.2153,44.2836,43.9507,44.1385,58813.0
2019-02-05 10:00:00,51.71,51.71,51.54,51.59,30062.0,44.13,44.13,43.9849,44.0275,30062.0
2019-02-05 10:30:00,51.58,51.95,51.56,51.89,92279.0,44.019,44.3348,44.0019,44.2836,92279.0
2019-02-05 11:00:00,51.9,51.92,51.57,51.59,61989.0,44.2921,44.3092,44.0105,44.0275,61989.0
2019-02-05 11:30:00,51.59,51.66,51.52,51.6,54594.0,44.0275,44.0873,43.9678,44.0361,54594.0
2019-02-05 12:00:00,51.58,51.65,51.41,51.64,109095.0,44.019,44.0787,43.8739,44.0702,109095.0
2019-02-05 12:30:00,51.63,51.81,51.6,51.6,18500.0,44.0617,44.2153,44.0361,44.0361,18500.0
2019-02-05 13:00:00,51.61,51.73,51.56,51.71,21774.0,44.0446,44.147,44.0019,44.13,21774.0
2019-02-05 13:30:00,51.68,51.76,51.64,51.75,20101.0,44.1043,44.1726,44.0702,44.1641,20101.0
2019-02-05 14:00:00,51.76,51.9,51.76,51.8,26780.0,44.1726,44.2921,44.1726,44.2068,26780.0
2019-02-05 14:30:00,51.8,51.9,51.78,51.8,24890.0,44.2068,44.2921,44.1897,44.2068,24890.0
2019-02-05 15:00:00,51.81,51.89,51.79,51.83,41708.0,44.2153,44.2836,44.1982,44.2324,41708.0
2019-02-05 15:30:00,51.84,51.94,51.82,51.89,168391.0,44.2409,44.3262,44.2238,44.2836,168391.0
2019-02-06 09:30:00,51.58,52.27,51.58,51.94,48744.0,44.019,44.6079,44.019,44.3262,48744.0
2019-02-06 10:00:00,51.92,52.09,51.86,51.93,118916.0,44.3092,44.4542,44.258,44.3177,118916.0
2019-02-06 10:30:00,51.92,52.03,51.83,51.98,96617.0,44.3092,44.403,44.2324,44.3604,96617.0
2019-02-06 11:00:00,51.98,52.03,51.87,51.97,40804.0,44.3604,44.403,44.2665,44.3518,40804.0
2019-02-06 11:30:00,51.97,52.15,51.93,52.04,19861.0,44.3518,44.5055,44.3177,44.4116,19861.0
2019-02-06 12:00:00,52.03,52.11,51.95,52.0,42020.0,44.403,44.4713,44.3348,44.3774,42020.0
2019-02-06 12:30:00,52.01,52.09,51.97,52.0,41223.0,44.386,44.4542,44.3518,44.3774,41223.0
2019-02-06 13:00:00,52.0,52.09,51.97,52.06,16947.0,44.3774,44.4542,44.3518,44.4286,16947.0
2019-02-06 13:30:00,52.06,52.13,52.01,52.04,19803.0,44.4286,44.4884,44.386,44.4116,19803.0
2019-02-06 14:00:00,52.06,52.22,51.99,52.19,22021.0,44.4286,44.5652,44.3689,44.5396,22021.0
2019-02-06 14:30:00,52.19,52.21,52.06,52.11,29653.0,44.5396,44.5567,44.4286,44.4713,29653.0
2019-02-06 15:00:00,52.09,52.2,52.02,52.2,38466.0,44.4542,44.5481,44.3945,44.5481,38466.0
2019-02-06 15:30:00,52.2,52.27,52.14,52.22,108725.0,44.5481,44.6079,44.4969,44.5652,108725.0
2019-02-07 09:30:00,52.37,53.5,52.37,52.69,185101.0,44.6932,45.6576,44.6932,44.9663,185101.0
2019-02-07 10:00:00,52.73,52.91,52.48,52.75,190299.0,45.0004,45.154,44.7871,45.0175,190299.0
2019-02-07 10:30:00,52.74,52.9,52.3,52.37,72962.0,45.009,45.1455,44.6335,44.6932,72962.0
2019-02-07 11:00:00,52.34,52.4,52.08,52.11,27146.0,44.6676,44.7188,44.4457,44.4713,27146.0
2019-02-07 11:30:00,52.14,52.31,51.95,52.14,32953.0,44.4969,44.642,44.3348,44.4969,32953.0
2019-02-07 12:00:00,52.15,52.35,52.08,52.3,76953.0,44.5055,44.6761,44.4457,44.6335,76953.0
2019-02-07 12:30:00,52.32,52.42,52.22,52.25,58176.0,44.6505,44.7359,44.5652,44.5908,58176.0
2019-02-07 13:00:00,52.21,52.41,52.21,52.28,15499.0,44.5567,44.7273,44.5567,44.6164,15499.0
2019-02-07 13:30:00,52.27,52.46,52.24,52.27,18530.0,44.6079,44.77,44.5823,44.6079,18530.0
2019-02-07 14:00:00,52.27,52.3,51.99,52.16,33179.0,44.6079,44.6335,44.3689,44.514,33179.0
2019-02-07 14:30:00,52.19,52.31,52.11,52.3,48699.0,44.5396,44.642,44.4713,44.6335,48699.0
2019-02-07 15:00:00,52.28,52.53,52.28,52.48,67072.0,44.6164,44.8297,44.6164,44.7871,67072.0
2019-02-07 15:30:00,52.48,52.64,52.35,52.64,158135.0,44.7871,44.9236,44.6761,44.9236,158135.0
2019-02-08 09:30:00,52.44,52.95,52.1,52.1,46530.0,44.7529,45.1882,44.4628,44.4628,46530.0
2019-02-08 10:00:00,52.08,52.32,52.02,52.24,52994.0,44.4457,44.6505,44.3945,44.5823,52994.0
2019-02-08 10:30:00,52.24,52.3,51.33,51.33,61240.0,44.5823,44.6335,43.8057,43.8057,61240.0
2019-02-08 11:00:00,51.37,51.63,51.28,51.51,34875.0,43.8398,44.0617,43.763,43.9593,34875.0
2019-02-08 11:30:00,51.48,51.66,51.48,51.62,43105.0,43.9337,44.0873,43.9337,44.0531,43105.0
2019-02-08 12:00:00,51.61,51.81,51.6,51.72,25410.0,44.0446,44.2153,44.0361,44.1385,25410.0
2019-02-08 12:30:00,51.71,51.92,51.7,51.86,16783.0,44.13,44.3092,44.1214,44.258,16783.0
2019-02-08 13:00:00,51.85,51.96,51.8,51.91,64581.0,44.2494,44.3433,44.2068,44.3006,64581.0
2019-02-08 13:30:00,51.91,52.0,51.87,51.98,22741.0,44.3006,44.3774,44.2665,44.3604,22741.0
2019-02-08 14:00:00,51.98,52.16,51.94,52.16,39204.0,44.3604,44.514,44.3262,44.514,39204.0
2019-02-08 14:30:00,52.14,52.14,52.0,52.07,26920.0,44.4969,44.4969,44.3774,44.4372,26920.0
2019-02-08 15:00:00,52.04,52.06,51.95,52.01,128117.0,44.4116,44.4286,44.3348,44.386,128117.0
2019-02-08 15:30:00,52.01,52.02,51.72,51.92,194554.0,44.386,44.3945,44.1385,44.3092,194554.0
2019-02-11 09:30:00,52.21,52.33,51.89,51.98,27980.0,44.5567,44.6591,44.2836,44.3604,27980.0
2019-02-11 10:00:00,52.0,52.22,52.0,52.12,6935.0,44.3774,44.5652,44.3774,44.4799,6935.0
2019-02-11 10:30:00,52.12,52.17,51.99,52.04,9637.0,44.4799,44.5225,44.3689,44.4116,9637.0
2019-02-11 11:00:00,52.05,52.16,51.98,52.03,7300.0,44.4201,44.514,44.3604,44.403,7300.0
2019-02-11 11:30:00,52.05,52.11,51.95,52.03,17171.0,44.4201,44.4713,44.3348,44.403,17171.0
2019-02-11 12:00:00,52.05,52.18,52.04,52.14,10272.0,44.4201,44.5311,44.4116,44.4969,10272.0
2019-02-11 12:30:00,52.16,52.25,52.12,52.21,9837.0,44.514,44.5908,44.4799,44.5567,9837.0
2019-02-11 13:00:00,52.22,52.31,52.16,52.2,16718.0,44.5652,44.642,44.514,44.5481,16718.0
2019-02-11 13:30:00,52.21,52.21,52.09,52.15,14197.0,44.5567,44.5567,44.4542,44.5055,14197.0
2019-02-11 14:00:00,52.14,52.16,52.07,52.12,9487.0,44.4969,44.514,44.4372,44.4799,9487.0
2019-02-11 14:30:00,52.13,52.28,52.09,52.21,18947.0,44.4884,44.6164,44.4542,44.5567,18947.0
2019-02-11 15:00:00,52.21,52.34,52.2,52.27,23151.0,44.5567,44.6676,44.5481,44.6079,23151.0
2019-02-11 15:30:00,52.27,52.52,52.2,52.5,81837.0,44.6079,44.8212,44.5481,44.8041,81837.0
2019-02-12 09:30:00,52.97,53.64,52.85,53.64,34232.0,45.2053,45.777,45.1028,45.777,34232.0
2019-02-12 10:00:00,53.66,53.77,53.24,53.25,27446.0,45.7941,45.888,45.4357,45.4442,27446.0
2019-02-12 10:30:00,53.21,53.45,53.17,53.43,11177.0,45.4101,45.6149,45.3759,45.5978,11177.0
2019-02-12 11:00:00,53.46,53.77,53.46,53.69,30095.0,45.6234,45.888,45.6234,45.8197,30095.0
2019-02-12 11:30:00,53.67,53.79,53.64,53.76,37890.0,45.8026,45.905,45.777,45.8794,37890.0
2019-02-12 12:00:00,53.76,53.78,53.61,53.75,28540.0,45.8794,45.8965,45.7514,45.8709,28540.0
2019-02-12 12:30:00,53.76,53.77,53.51,53.59,36871.0,45.8794,45.888,45.6661,45.7344,36871.0
2019-02-12 13:00:00,53.57,53.82,53.48,53.75,63108.0,45.7173,45.9307,45.6405,45.8709,63108.0
2019-02-12 13:30:00,53.79,53.86,53.69,53.75,42209.0,45.905,45.9648,45.8197,45.8709,42209.0
2019-02-12 14:00:00,53.75,53.89,53.65,53.65,64303.0,45.8709,45.9904,45.7856,45.7856,64303.0
2019-02-12 14:30:00,53.62,53.62,53.48,53.58,21854.0,45.76,45.76,45.6405,45.7258,21854.0
2019-02-12 15:00:00,53.57,53.66,53.51,53.58,26521.0,45.7173,45.7941,45.6661,45.7258,26521.0
2019-02-12 15:30:00,53.59,53.64,53.35,53.37,115097.0,45.7344,45.777,45.5295,45.5466,115097.0
2019-02-13 09:30:00,53.65,53.92,53.62,53.64,31531.0,45.7856,46.016,45.76,45.777,31531.0
2019-02-13 10:00:00,53.7,53.94,53.52,53.73,41714.0,45.8282,46.0331,45.6746,45.8538,41714.0
2019-02-13 10:30:00,53.77,53.84,53.69,53.8,35901.0,45.888,45.9477,45.8197,45.9136,35901.0
2019-02-13 11:00:00,53.82,53.87,53.52,53.52,35500.0,45.9307,45.9733,45.6746,45.6746,35500.0
2019-02-13 11:30:00,53.52,53.61,53.44,53.46,56052.0,45.6746,45.7514,45.6064,45.6234,56052.0
2019-02-13 12:00:00,53.49,53.53,53.37,53.4,22141.0,45.649,45.6832,45.5466,45.5722,22141.0
2019-02-13 12:30:00,53.38,53.54,53.33,53.37,21944.0,45.5552,45.6917,45.5125,45.5466,21944.0
2019-02-13 13:00:00,53.36,53.45,53.3,53.35,39283.0,45.5381,45.6149,45.4869,45.5295,39283.0
2019-02-13 13:30:00,53.37,53.37,53.28,53.33,15560.0,45.5466,45.5466,45.4698,45.5125,15560.0
2019-02-13 14:00:00,53.34,53.43,53.28,53.43,79993.0,45.521,45.5978,45.4698,45.5978,79993.0
2019-02-13 14:30:00,53.44,53.68,53.41,53.62,23916.0,45.6064,45.8112,45.5808,45.76,23916.0
2019-02-13 15:00:00,53.61,53.72,53.59,53.69,69172.0,45.7514,45.8453,45.7344,45.8197,69172.0
2019-02-13 15:30:00,53.7,53.71,53.38,53.49,89963.0,45.8282,45.8368,45.5552,45.649,89963.0
2019-02-14 09:30:00,52.98,53.1,52.51,52.72,39914.0,45.2138,45.3162,44.8127,44.9919,39914.0
2019-02-14 10:00:00,52.73,52.89,52.64,52.83,29860.0,45.0004,45.137,44.9236,45.0858,29860.0
2019-02-14 10:30:00,52.77,52.94,52.62,52.78,18416.0,45.0346,45.1796,44.9066,45.0431,18416.0
2019-02-14 11:00:00,52.8,53.01,52.79,52.96,28823.0,45.0602,45.2394,45.0516,45.1967,28823.0
2019-02-14 11:30:00,53.01,53.28,52.91,53.26,23441.0,45.2394,45.4698,45.154,45.4527,23441.0
2019-02-14 12:00:00,53.26,53.35,53.15,53.32,16960.0,45.4527,45.5295,45.3589,45.5039,16960.0
2019-02-14 12:30:00,53.33,53.33,53.04,53.15,20727.0,45.5125,45.5125,45.265,45.3589,20727.0
2019-02-14 13:00:00,53.15,53.16,53.04,53.13,13039.0,45.3589,45.3674,45.265,45.3418,13039.0
2019-02-14 13:30:00,53.15,53.19,52.99,53.07,22281.0,45.3589,45.393,45.2223,45.2906,22281.0
2019-02-14 14:00:00,53.09,53.14,53.04,53.05,22175.0,45.3077,45.3503,45.265,45.2735,22175.0
2019-02-14 14:30:00,53.06,53.21,52.99,53.16,28431.0,45.2821,45.4101,45.2223,45.3674,28431.0
2019-02-14 15:00:00,53.17,53.42,53.15,53.25,52185.0,45.3759,45.5893,45.3589,45.4442,52185.0
2019-02-14 15:30:00,53.25,53.37,53.05,53.11,135878.0,45.4442,45.5466,45.2735,45.3247,135878.0
2019-02-15 09:30:00,53.55,54.08,53.08,53.86,49596.0,45.7002,46.1525,45.2991,45.9648,49596.0
2019-02-15 10:00:00,53.91,54.11,53.81,54.03,29340.0,46.0075,46.1781,45.9221,46.1099,29340.0
2019-02-15 10:30:00,54.01,54.28,54.01,54.28,24358.0,46.0928,46.3232,46.0928,46.3232,24358.0
2019-02-15 11:00:00,54.28,54.43,54.16,54.42,26521.0,46.3232,46.4512,46.2208,46.4427,26521.0
2019-02-15 11:30:00,54.41,54.43,54.28,54.41,48066.0,46.4342,46.4512,46.3232,46.4342,48066.0
2019-02-15 12:00:00,54.42,54.45,54.31,54.37,11169.0,46.4427,46.4683,46.3488,46.4,11169.0
2019-02-15 12:30:00,54.33,54.38,54.26,54.27,54551.0,46.3659,46.4086,46.3062,46.3147,54551.0
2019-02-15 13:00:00,54.27,54.29,53.99,53.99,16040.0,46.3147,46.3318,46.0757,46.0757,16040.0
2019-02-15 13:30:00,54.0,54.09,53.96,54.0,23277.0,46.0843,46.1611,46.0501,46.0843,23277.0
2019-02-15 14:00:00,54.02,54.08,53.91,54.02,37984.0,46.1013,46.1525,46.0075,46.1013,37984.0
2019-02-15 14:30:00,54.02,54.12,54.0,54.08,25459.0,46.1013,46.1867,46.0843,46.1525,25459.0
2019-02-15 15:00:00,54.08,54.08,53.89,53.91,27286.0,46.1525,46.1525,45.9904,46.0075,27286.0
2019-02-15 15:30:00,53.91,53.96,53.83,53.95,162311.0,46.0075,46.0501,45.9392,46.0416,162311.0
2019-02-19 09:30:00,53.77,53.77,53.45,53.73,35175.0,45.888,45.888,45.6149,45.8538,35175.0
2019-02-19 10:00:00,53.81,54.03,53.8,53.95,8863.0,45.9221,46.1099,45.9136,46.0416,8863.0
2019-02-19 10:30:00,53.91,53.99,53.68,53.71,13792.0,46.0075,46.0757,45.8112,45.8368,13792.0
2019-02-19 11:00:00,53.77,54.13,53.77,54.12,16070.0,45.888,46.1952,45.888,46.1867,16070.0
2019-02-19 11:30:00,54.14,54.41,54.12,54.4,18022.0,46.2037,46.4342,46.1867,46.4256,18022.0
2019-02-19 12:00:00,54.39,54.5,54.34,54.47,18903.0,46.4171,46.511,46.3744,46.4854,18903.0
2019-02-19 12:30:00,54.5,54.59,54.48,54.52,32573.0,46.511,46.5878,46.4939,46.528,32573.0
2019-02-19 13:00:00,54.55,54.68,54.5,54.68,20466.0,46.5536,46.6646,46.511,46.6646,20466.0
2019-02-19 13:30:00,54.67,54.75,54.6,54.73,22755.0,46.6561,46.7243,46.5963,46.7073,22755.0
2019-02-19 14:00:00,54.72,54.86,54.7,54.85,20009.0,46.6987,46.8182,46.6817,46.8097,20009.0
2019-02-19 14:30:00,54.84,54.9,54.74,54.78,32702.0,46.8011,46.8523,46.7158,46.7499,32702.0
2019-02-19 15:00:00,54.8,54.97,54.76,54.97,34211.0,46.767,46.9121,46.7329,46.9121,34211.0
2019-02-19 15:30:00,54.97,55.0,54.9,54.97,156581.0,46.9121,46.9377,46.8523,46.9121,156581.0
2019-02-20 09:30:00,54.95,55.07,54.6,54.77,17853.0,46.895,46.9974,46.5963,46.7414,17853.0
2019-02-20 10:00:00,54.74,54.9,54.58,54.85,20591.0,46.7158,46.8523,46.5792,46.8097,20591.0
2019-02-20 10:30:00,54.9,55.05,54.86,54.98,23229.0,46.8523,46.9803,46.8182,46.9206,23229.0
2019-02-20 11:00:00,54.99,55.24,54.99,55.08,23121.0,46.9291,47.1425,46.9291,47.006,23121.0
2019-02-20 11:30:00,55.1,55.29,55.01,55.21,19401.0,47.023,47.1852,46.9462,47.1169,19401.0
2019-02-20 12:00:00,55.22,55.39,55.15,55.3,16160.0,47.1254,47.2705,47.0657,47.1937,16160.0
2019-02-20 12:30:00,55.31,55.42,55.3,55.33,14582.0,47.2022,47.2961,47.1937,47.2193,14582.0
2019-02-20 13:00:00,55.32,55.49,55.3,55.48,23663.0,47.2108,47.3559,47.1937,47.3473,23663.0
2019-02-20 13:30:00,55.48,55.54,55.46,55.47,21953.0,47.3473,47.3985,47.3302,47.3388,21953.0
2019-02-20 14:00:00,55.48,55.7,55.42,55.54,31670.0,47.3473,47.5351,47.2961,47.3985,31670.0
2019-02-20 14:30:00,55.57,55.69,55.57,55.64,18575.0,47.4241,47.5265,47.4241,47.4839,18575.0
2019-02-20 15:00:00,55.62,55.69,55.56,55.65,31587.0,47.4668,47.5265,47.4156,47.4924,31587.0
2019-02-20 15:30:00,55.65,55.8,55.6,55.66,138391.0,47.4924,47.6204,47.4497,47.5009,138391.0
2019-02-21 09:30:00,55.71,55.71,55.16,55.18,20002.0,47.5436,47.5436,47.0742,47.0913,20002.0
2019-02-21 10:00:00,55.17,55.29,55.03,55.03,24270.0,47.0828,47.1852,46.9633,46.9633,24270.0
2019-02-21 10:30:00,55.01,55.09,54.87,54.92,21420.0,46.9462,47.0145,46.8267,46.8694,21420.0
2019-02-21 11:00:00,54.89,55.03,54.8,54.82,21680.0,46.8438,46.9633,46.767,46.7841,21680.0
2019-02-21 11:30:00,54.83,55.07,54.78,55.06,12155.0,46.7926,46.9974,46.7499,46.9889,12155.0
2019-02-21 12:00:00,55.08,55.11,54.9,54.9,11265.0,47.006,47.0316,46.8523,46.8523,11265.0
2019-02-21 12:30:00,54.92,55.09,54.92,55.03,15889.0,46.8694,47.0145,46.8694,46.9633,15889.0
2019-02-21 13:00:00,55.07,55.08,54.99,54.99,15348.0,46.9974,47.006,46.9291,46.9291,15348.0
2019-02-21 13:30:00,55.0,55.02,54.88,54.98,26470.0,46.9377,46.9547,46.8353,46.9206,26470.0
2019-02-21 14:00:00,55.0,55.02,54.79,54.83,18577.0,46.9377,46.9547,46.7585,46.7926,18577.0
2019-02-21 14:30:00,54.85,54.89,54.76,54.78,16415.0,46.8097,46.8438,46.7329,46.7499,16415.0
2019-02-21 15:00:00,54.8,55.03,54.79,54.98,27221.0,46.767,46.9633,46.7585,46.9206,27221.0
2019-02-21 15:30:00,54.96,55.07,54.88,55.01,54070.0,46.9035,46.9974,46.8353,46.9462,54070.0
2019-02-22 09:30:00,55.1,55.44,55.1,55.18,20790.0,47.023,47.3132,47.023,47.0913,20790.0
2019-02-22 10:00:00,55.08,55.32,54.9,55.13,22654.0,47.006,47.2108,46.8523,47.0486,22654.0
2019-02-22 10:30:00,55.16,55.19,54.89,55.02,13495.0,47.0742,47.0998,46.8438,46.9547,13495.0
2019-02-22 11:00:00,55.02,55.28,54.97,55.21,25357.0,46.9547,47.1766,46.9121,47.1169,25357.0
2019-02-22 11:30:00,55.25,55.31,55.19,55.29,5010.0,47.151,47.2022,47.0998,47.1852,5010.0
2019-02-22 12:00:00,55.31,55.31,55.21,55.25,7766.0,47.2022,47.2022,47.1169,47.151,7766.0
2019-02-22 12:30:00,55.21,55.27,55.15,55.21,7558.0,47.1169,47.1681,47.0657,47.1169,7558.0
2019-02-22 13:00:00,55.23,55.23,55.11,55.19,7932.0,47.134,47.134,47.0316,47.0998,7932.0
2019-02-22 13:30:00,55.2,55.25,55.11,55.16,15297.0,47.1084,47.151,47.0316,47.0742,15297.0
2019-02-22 14:00:00,55.17,55.22,55.1,55.13,19212.0,47.0828,47.1254,47.023,47.0486,19212.0
2019-02-22 14:30:00,55.13,55.19,55.05,55.15,21267.0,47.0486,47.0998,46.9803,47.0657,21267.0
2019-02-22 15:00:00,55.17,55.38,55.16,55.38,32378.0,47.0828,47.262,47.0742,47.262,32378.0
2019-02-22 15:30:00,55.36,55.36,55.22,55.34,63746.0,47.2449,47.2449,47.1254,47.2278,63746.0
2019-02-25 09:30:00,55.78,56.05,55.66,56.05,36111.0,47.6033,47.8338,47.5009,47.8338,36111.0
2019-02-25 10:00:00,56.09,56.09,55.69,55.8,47716.0,47.8679,47.8679,47.5265,47.6204,47716.0
2019-02-25 10:30:00,55.77,56.05,55.69,56.01,19937.0,47.5948,47.8338,47.5265,47.7996,19937.0
2019-02-25 11:00:00,56.02,56.04,55.85,55.88,10371.0,47.8082,47.8252,47.6631,47.6887,10371.0
2019-02-25 11:30:00,55.87,56.03,55.87,56.01,18777.0,47.6801,47.8167,47.6801,47.7996,18777.0
2019-02-25 12:00:00,56.03,56.03,55.85,55.89,14379.0,47.8167,47.8167,47.6631,47.6972,14379.0
2019-02-25 12:30:00,55.86,55.88,55.74,55.76,27864.0,47.6716,47.6887,47.5692,47.5863,27864.0
2019-02-25 13:00:00,55.74,55.79,55.7,55.71,19679.0,47.5692,47.6119,47.5351,47.5436,19679.0
2019-02-25 13:30:00,55.74,55.79,55.69,55.79,20967.0,47.5692,47.6119,47.5265,47.6119,20967.0
2019-02-25 14:00:00,55.78,55.83,55.63,55.66,49355.0,47.6033,47.646,47.4753,47.5009,49355.0
2019-02-25 14:30:00,55.65,55.66,55.42,55.46,36470.0,47.4924,47.5009,47.2961,47.3302,36470.0
2019-02-25 15:00:00,55.45,55.58,55.37,55.38,24377.0,47.3217,47.4327,47.2534,47.262,24377.0
2019-02-25 15:30:00,55.39,55.59,55.36,55.59,126500.0,47.2705,47.4412,47.2449,47.4412,126500.0
2019-02-26 09:30:00,55.26,55.62,55.06,55.22,24244.0,47.1596,47.4668,46.9889,47.1254,24244.0
2019-02-26 10:00:00,55.25,55.56,55.25,55.56,15095.0,47.151,47.4156,47.151,47.4156,15095.0
2019-02-26 10:30:00,55.55,55.71,55.41,55.48,24271.0,47.4071,47.5436,47.2876,47.3473,24271.0
2019-02-26 11:00:00,55.46,55.68,55.46,55.52,31539.0,47.3302,47.518,47.3302,47.3815,31539.0
2019-02-26 11:30:00,55.52,55.68,55.49,55.56,9153.0,47.3815,47.518,47.3559,47.4156,9153.0
2019-02-26 12:00:00,55.55,55.57,55.39,55.39,36664.0,47.4071,47.4241,47.2705,47.2705,36664.0
2019-02-26 12:30:00,55.39,55.41,55.11,55.14,30143.0,47.2705,47.2876,47.0316,47.0572,30143.0
2019-02-26 13:00:00,55.14,55.17,55.02,55.1,15179.0,47.0572,47.0828,46.9547,47.023,15179.0
2019-02-26 13:30:00,55.1,55.1,54.86,54.92,18720.0,47.023,47.023,46.8182,46.8694,18720.0
2019-02-26 14:00:00,54.94,54.95,54.77,54.78,22488.0,46.8865,46.895,46.7414,46.7499,22488.0
2019-02-26 14:30:00,54.79,54.95,54.78,54.83,16508.0,46.7585,46.895,46.7499,46.7926,16508.0
2019-02-26 15:00:00,54.85,54.96,54.83,54.83,28248.0,46.8097,46.9035,46.7926,46.7926,28248.0
2019-02-26 15:30:00,54.83,54.95,54.65,54.7,69957.0,46.7926,46.895,46.639,46.6817,69957.0
2019-02-27 09:30:00,54.83,55.17,54.73,55.1,11532.0,46.7926,47.0828,46.7073,47.023,11532.0
2019-02-27 10:00:00,55.12,55.16,54.88,54.95,10069.0,47.0401,47.0742,46.8353,46.895,10069.0
2019-02-27 10:30:00,54.98,55.06,54.88,55.02,16454.0,46.9206,46.9889,46.8353,46.9547,16454.0
2019-02-27 11:00:00,55.01,55.26,54.99,55.16,20554.0,46.9462,47.1596,46.9291,47.0742,20554.0
2019-02-27 11:30:00,55.16,55.32,55.11,55.22,12163.0,47.0742,47.2108,47.0316,47.1254,12163.0
2019-02-27 12:00:00,55.21,55.35,55.21,55.35,19328.0,47.1169,47.2364,47.1169,47.2364,19328.0
2019-02-27 12:30:00,55.35,55.37,55.25,55.27,10414.0,47.2364,47.2534,47.151,47.1681,10414.0
2019-02-27 13:00:00,55.29,55.4,55.28,55.33,6496.0,47.1852,47.279,47.1766,47.2193,6496.0
2019-02-27 13:30:00,55.34,55.39,55.27,55.37,10855.0,47.2278,47.2705,47.1681,47.2534,10855.0
2019-02-27 14:00:00,55.34,55.41,55.31,55.36,18197.0,47.2278,47.2876,47.2022,47.2449,18197.0
2019-02-27 14:30:00,55.37,55.43,55.27,55.4,22901.0,47.2534,47.3046,47.1681,47.279,22901.0
2019-02-27 15:00:00,55.42,55.5,55.34,55.34,22087.0,47.2961,47.3644,47.2278,47.2278,22087.0
2019-02-27 15:30:00,55.3,55.51,55.3,55.38,109001.0,47.1937,47.3729,47.1937,47.262,109001.0
2019-02-28 09:30:00,55.21,55.25,54.8,54.98,66848.0,47.1169,47.151,46.767,46.9206,66848.0
2019-02-28 10:00:00,54.97,55.01,54.74,54.83,101725.0,46.9121,46.9462,46.7158,46.7926,101725.0
2019-02-28 10:30:00,54.84,54.92,54.61,54.67,52138.0,46.8011,46.8694,46.6048,46.6561,52138.0
2019-02-28 11:00:00,54.65,54.79,54.52,54.74,58089.0,46.639,46.7585,46.528,46.7158,58089.0
2019-02-28 11:30:00,54.76,54.85,54.72,54.76,26000.0,46.7329,46.8097,46.6987,46.7329,26000.0
2019-02-28 12:00:00,54.77,54.81,54.66,54.78,48604.0,46.7414,46.7755,46.6475,46.7499,48604.0
2019-02-28 12:30:00,54.79,54.85,54.74,54.84,14964.0,46.7585,46.8097,46.7158,46.8011,14964.0
2019-02-28 13:00:00,54.83,54.83,54.71,54.79,20227.0,46.7926,46.7926,46.6902,46.7585,20227.0
2019-02-28 13:30:00,54.81,54.92,54.8,54.92,36324.0,46.7755,46.8694,46.767,46.8694,36324.0
2019-02-28 14:00:00,54.91,54.96,54.87,54.95,24204.0,46.8609,46.9035,46.8267,46.895,24204.0
2019-02-28 14:30:00,54.95,54.95,54.73,54.76,44545.0,46.895,46.895,46.7073,46.7329,44545.0
2019-02-28 15:00:00,54.76,54.81,54.7,54.77,52442.0,46.7329,46.7755,46.6817,46.7414,52442.0
2019-02-28 15:30:00,54.76,54.89,54.55,54.61,177600.0,46.7329,46.8438,46.5536,46.6048,177600.0
2019-03-01 09:30:00,55.14,55.46,55.03,55.33,117940.0,47.0572,47.3302,46.9633,47.2193,117940.0
2019-03-01 10:00:00,55.29,55.38,54.86,54.86,23876.0,47.1852,47.262,46.8182,46.8182,23876.0
2019-03-01 10:30:00,54.88,54.95,54.71,54.92,15426.0,46.8353,46.895,46.6902,46.8694,15426.0
2019-03-01 11:00:00,54.94,54.94,54.64,54.65,28566.0,46.8865,46.8865,46.6304,46.639,28566.0
2019-03-01 11:30:00,54.63,54.68,54.43,54.54,19182.0,46.6219,46.6646,46.4512,46.5451,19182.0
2019-03-01 12:00:00,54.55,54.74,54.52,54.74,42929.0,46.5536,46.7158,46.528,46.7158,42929.0
2019-03-01 12:30:00,54.7,54.92,54.68,54.91,27256.0,46.6817,46.8694,46.6646,46.8609,27256.0
2019-03-01 13:00:00,54.9,54.99,54.88,54.88,23048.0,46.8523,46.9291,46.8353,46.8353,23048.0
2019-03-01 13:30:00,54.93,54.97,54.78,54.8,20539.0,46.8779,46.9121,46.7499,46.767,20539.0
2019-03-01 14:00:00,54.79,54.94,54.72,54.9,22232.0,46.7585,46.8865,46.6987,46.8523,22232.0
2019-03-01 14:30:00,54.91,54.93,54.71,54.83,64522.0,46.8609,46.8779,46.6902,46.7926,64522.0
2019-03-01 15:00:00,54.84,54.91,54.77,54.84,54036.0,46.8011,46.8609,46.7414,46.8011,54036.0
2019-03-01 15:30:00,54.87,54.87,54.69,54.73,104022.0,46.8267,46.8267,46.6731,46.7073,104022.0
2019-03-04 09:30:00,54.94,55.35,54.75,54.98,21545.0,46.8865,47.2364,46.7243,46.9206,21545.0
2019-03-04 10:00:00,55.04,55.33,55.04,55.32,29361.0,46.9718,47.2193,46.9718,47.2108,29361.0
2019-03-04 10:30:00,55.32,55.32,54.91,54.95,32605.0,47.2108,47.2108,46.8609,46.895,32605.0
2019-03-04 11:00:00,54.93,54.95,54.45,54.48,29154.0,46.8779,46.895,46.4683,46.4939,29154.0
2019-03-04 11:30:00,54.44,54.49,54.24,54.31,18785.0,46.4598,46.5024,46.2891,46.3488,18785.0
2019-03-04 12:00:00,54.34,54.43,54.03,54.23,21915.0,46.3744,46.4512,46.1099,46.2806,21915.0
2019-03-04 12:30:00,54.22,54.3,53.99,54.04,20519.0,46.272,46.3403,46.0757,46.1184,20519.0
2019-03-04 13:00:00,54.03,54.32,53.93,54.23,47401.0,46.1099,46.3574,46.0245,46.2806,47401.0
2019-03-04 13:30:00,54.24,54.45,54.23,54.45,15817.0,46.2891,46.4683,46.2806,46.4683,15817.0
2019-03-04 14:00:00,54.45,54.66,54.42,54.6,41774.0,46.4683,46.6475,46.4427,46.5963,41774.0
2019-03-04 14:30:00,54.6,54.61,54.44,54.44,29395.0,46.5963,46.6048,46.4598,46.4598,29395.0
2019-03-04 15:00:00,54.43,54.67,54.3,54.5,78530.0,46.4512,46.6561,46.3403,46.511,78530.0
2019-03-04 15:30:00,54.47,54.7,54.45,54.64,127221.0,46.4854,46.6817,46.4683,46.6304,127221.0
2019-03-05 09:30:00,54.47,54.9,53.66,54.06,46064.0,46.4854,46.8523,45.7941,46.1355,46064.0
2019-03-05 10:00:00,54.11,54.37,54.07,54.13,27086.0,46.1781,46.4,46.144,46.1952,27086.0
2019-03-05 10:30:00,54.14,54.2,53.94,54.1,23264.0,46.2037,46.2549,46.0331,46.1696,23264.0
2019-03-05 11:00:00,54.1,54.55,54.07,54.49,22603.0,46.1696,46.5536,46.144,46.5024,22603.0
2019-03-05 11:30:00,54.48,54.72,54.45,54.64,24010.0,46.4939,46.6987,46.4683,46.6304,24010.0
2019-03-05 12:00:00,54.62,54.71,54.55,54.63,22145.0,46.6134,46.6902,46.5536,46.6219,22145.0
2019-03-05 12:30:00,54.64,54.75,54.55,54.75,55930.0,46.6304,46.7243,46.5536,46.7243,55930.0
2019-03-05 13:00:00,54.75,54.9,54.74,54.74,31720.0,46.7243,46.8523,46.7158,46.7158,31720.0
2019-03-05 13:30:00,54.72,54.83,54.69,54.79,40120.0,46.6987,46.7926,46.6731,46.7585,40120.0
2019-03-05 14:00:00,54.78,54.92,54.78,54.89,34138.0,46.7499,46.8694,46.7499,46.8438,34138.0
2019-03-05 14:30:00,54.89,54.94,54.79,54.89,41870.0,46.8438,46.8865,46.7585,46.8438,41870.0
2019-03-05 15:00:00,54.89,54.93,54.65,54.66,49569.0,46.8438,46.8779,46.639,46.6475,49569.0
2019-03-05 15:30:00,54.66,54.72,54.48,54.48,127633.0,46.6475,46.6987,46.4939,46.4939,127633.0
2019-03-06 09:30:00,54.31,54.75,53.96,54.3,22516.0,46.3488,46.7243,46.0501,46.3403,22516.0
2019-03-06 10:00:00,54.34,54.54,54.28,54.42,8408.0,46.3744,46.5451,46.3232,46.4427,8408.0
2019-03-06 10:30:00,54.42,54.6,54.41,54.47,12300.0,46.4427,46.5963,46.4342,46.4854,12300.0
2019-03-06 11:00:00,54.42,54.46,54.3,54.34,12600.0,46.4427,46.4768,46.3403,46.3744,12600.0
2019-03-06 11:30:00,54.35,54.43,54.12,54.12,16341.0,46.383,46.4512,46.1867,46.1867,16341.0
2019-03-06 12:00:00,54.11,54.25,54.0,54.0,14900.0,46.1781,46.2976,46.0843,46.0843,14900.0
2019-03-06 12:30:00,54.03,54.08,53.77,53.77,16346.0,46.1099,46.1525,45.888,45.888,16346.0
2019-03-06 13:00:00,53.8,53.85,53.69,53.82,26991.0,45.9136,45.9563,45.8197,45.9307,26991.0
2019-03-06 13:30:00,53.82,54.05,53.82,54.01,69459.0,45.9307,46.1269,45.9307,46.0928,69459.0
2019-03-06 14:00:00,54.06,54.09,53.82,53.82,15623.0,46.1355,46.1611,45.9307,45.9307,15623.0
2019-03-06 14:30:00,53.84,53.85,53.53,53.57,20896.0,45.9477,45.9563,45.6832,45.7173,20896.0
2019-03-06 15:00:00,53.53,53.58,53.17,53.28,59600.0,45.6832,45.7258,45.3759,45.4698,59600.0
2019-03-06 15:30:00,53.29,53.4,53.2,53.25,168087.0,45.4783,45.5722,45.4015,45.4442,168087.0
2019-03-07 09:30:00,53.0,53.11,52.09,52.29,48644.0,45.2309,45.3247,44.4542,44.6249,48644.0
2019-03-07 10:00:00,52.36,52.57,52.33,52.56,15830.0,44.6847,44.8639,44.6591,44.8554,15830.0
2019-03-07 10:30:00,52.55,52.8,52.54,52.62,17766.0,44.8468,45.0602,44.8383,44.9066,17766.0
2019-03-07 11:00:00,52.6,52.73,52.36,52.71,102077.0,44.8895,45.0004,44.6847,44.9834,102077.0
2019-03-07 11:30:00,52.72,52.89,52.39,52.39,28519.0,44.9919,45.137,44.7103,44.7103,28519.0
2019-03-07 12:00:00,52.39,52.47,52.25,52.33,17619.0,44.7103,44.7785,44.5908,44.6591,17619.0
2019-03-07 12:30:00,52.33,52.66,52.3,52.59,17183.0,44.6591,44.9407,44.6335,44.881,17183.0
2019-03-07 13:00:00,52.58,52.59,52.46,52.58,14276.0,44.8724,44.881,44.77,44.8724,14276.0
2019-03-07 13:30:00,52.57,52.57,52.4,52.42,13800.0,44.8639,44.8639,44.7188,44.7359,13800.0
2019-03-07 14:00:00,52.4,52.41,52.1,52.17,40426.0,44.7188,44.7273,44.4628,44.5225,40426.0
2019-03-07 14:30:00,52.17,52.19,51.98,52.03,24731.0,44.5225,44.5396,44.3604,44.403,24731.0
2019-03-07 15:00:00,52.02,52.13,51.88,52.04,42360.0,44.3945,44.4884,44.275,44.4116,42360.0
2019-03-07 15:30:00,52.06,52.31,52.04,52.21,98940.0,44.4286,44.642,44.4116,44.5567,98940.0
2019-03-08 09:30:00,51.78,52.29,51.4,52.19,26290.0,44.1897,44.6249,43.8654,44.5396,26290.0
2019-03-08 10:00:00,52.12,52.43,52.12,52.37,20773.0,44.4799,44.7444,44.4799,44.6932,20773.0
2019-03-08 10:30:00,52.37,52.7,52.33,52.5,20750.0,44.6932,44.9748,44.6591,44.8041,20750.0
2019-03-08 11:00:00,52.45,52.46,52.29,52.33,19932.0,44.7615,44.77,44.6249,44.6591,19932.0
2019-03-08 11:30:00,52.3,52.34,52.13,52.14,26788.0,44.6335,44.6676,44.4884,44.4969,26788.0
2019-03-08 12:00:00,52.13,52.36,52.13,52.33,14752.0,44.4884,44.6847,44.4884,44.6591,14752.0
2019-03-08 12:30:00,52.33,52.33,52.1,52.13,28659.0,44.6591,44.6591,44.4628,44.4884,28659.0
2019-03-08 13:00:00,52.14,52.28,52.13,52.23,36514.0,44.4969,44.6164,44.4884,44.5737,36514.0
2019-03-08 13:30:00,52.23,52.26,52.1,52.15,43471.0,44.5737,44.5993,44.4628,44.5055,43471.0
2019-03-08 14:00:00,52.16,52.23,52.13,52.21,16984.0,44.514,44.5737,44.4884,44.5567,16984.0
2019-03-08 14:30:00,52.23,52.33,51.99,52.22,70676.0,44.5737,44.6591,44.3689,44.5652,70676.0
2019-03-08 15:00:00,52.21,52.26,52.04,52.05,16818.0,44.5567,44.5993,44.4116,44.4201,16818.0
2019-03-08 15:30:00,52.04,52.26,51.98,52.22,48782.0,44.4116,44.5993,44.3604,44.5652,48782.0
2019-03-11 09:30:00,52.43,52.53,52.02,52.41,23863.0,44.7444,44.8297,44.3945,44.7273,23863.0
2019-03-11 10:00:00,52.41,52.51,52.25,52.49,28872.0,44.7273,44.8127,44.5908,44.7956,28872.0
2019-03-11 10:30:00,52.51,52.63,52.38,52.48,26361.0,44.8127,44.9151,44.7017,44.7871,26361.0
2019-03-11 11:00:00,52.47,52.63,52.46,52.55,14832.0,44.7785,44.9151,44.77,44.8468,14832.0
2019-03-11 11:30:00,52.53,52.69,52.48,52.65,11704.0,44.8297,44.9663,44.7871,44.9322,11704.0
2019-03-11 12:00:00,52.64,52.71,52.5,52.5,14140.0,44.9236,44.9834,44.8041,44.8041,14140.0
2019-03-11 12:30:00,52.5,52.55,52.34,52.45,35758.0,44.8041,44.8468,44.6676,44.7615,35758.0
2019-03-11 13:00:00,52.46,52.58,52.44,52.55,52257.0,44.77,44.8724,44.7529,44.8468,52257.0
2019-03-11 13:30:00,52.54,52.6,52.43,52.44,19236.0,44.8383,44.8895,44.7444,44.7529,19236.0
2019-03-11 14:00:00,52.43,52.43,52.24,52.3,33235.0,44.7444,44.7444,44.5823,44.6335,33235.0
2019-03-11 14:30:00,52.29,52.3,52.14,52.24,26283.0,44.6249,44.6335,44.4969,44.5823,26283.0
2019-03-11 15:00:00,52.21,52.27,52.14,52.22,23322.0,44.5567,44.6079,44.4969,44.5652,23322.0
2019-03-11 15:30:00,52.23,52.37,52.01,52.09,222871.0,44.5737,44.6932,44.386,44.4542,222871.0
2019-03-12 09:30:00,52.2,52.45,52.0,52.19,27150.0,44.5481,44.7615,44.3774,44.5396,27150.0
2019-03-12 10:00:00,52.2,52.23,51.85,51.99,22917.0,44.5481,44.5737,44.2494,44.3689,22917.0
2019-03-12 10:30:00,51.99,52.0,51.72,51.9,25387.0,44.3689,44.3774,44.1385,44.2921,25387.0
2019-03-12 11:00:00,51.93,51.93,51.63,51.8,15368.0,44.3177,44.3177,44.0617,44.2068,15368.0
2019-03-12 11:30:00,51.8,52.03,51.79,52.03,26194.0,44.2068,44.403,44.1982,44.403,26194.0
2019-03-12 12:00:00,52.02,52.12,51.97,52.06,12147.0,44.3945,44.4799,44.3518,44.4286,12147.0
2019-03-12 12:30:00,52.04,52.04,51.95,51.99,19815.0,44.4116,44.4116,44.3348,44.3689,19815.0
2019-03-12 13:00:00,51.99,52.0,51.92,51.97,18126.0,44.3689,44.3774,44.3092,44.3518,18126.0
2019-03-12 13:30:00,51.97,52.19,51.96,52.11,29375.0,44.3518,44.5396,44.3433,44.4713,29375.0
2019-03-12 14:00:00,52.11,52.19,52.07,52.1,36459.0,44.4713,44.5396,44.4372,44.4628,36459.0
2019-03-12 14:30:00,52.11,52.14,52.01,52.09,15959.0,44.4713,44.4969,44.386,44.4542,15959.0
2019-03-12 15:00:00,52.07,52.08,51.96,52.02,25536.0,44.4372,44.4457,44.3433,44.3945,25536.0
2019-03-12 15:30:00,52.02,52.02,51.82,51.88,127378.0,44.3945,44.3945,44.2238,44.275,127378.0
2019-03-13 09:30:00,52.15,52.35,51.88,52.32,43085.0,44.5055,44.6761,44.275,44.6505,43085.0
2019-03-13 10:00:00,52.3,52.52,52.3,52.42,28555.0,44.6335,44.8212,44.6335,44.7359,28555.0
2019-03-13 10:30:00,52.45,52.54,52.29,52.29,30759.0,44.7615,44.8383,44.6249,44.6249,30759.0
2019-03-13 11:00:00,52.29,52.47,52.16,52.42,49030.0,44.6249,44.7785,44.514,44.7359,49030.0
2019-03-13 11:30:00,52.43,52.47,52.24,52.4,22973.0,44.7444,44.7785,44.5823,44.7188,22973.0
2019-03-13 12:00:00,52.42,52.47,52.35,52.4,44023.0,44.7359,44.7785,44.6761,44.7188,44023.0
2019-03-13 12:30:00,52.4,52.53,52.34,52.53,20612.0,44.7188,44.8297,44.6676,44.8297,20612.0
2019-03-13 13:00:00,52.54,52.62,52.48,52.51,31417.0,44.8383,44.9066,44.7871,44.8127,31417.0
2019-03-13 13:30:00,52.51,52.66,52.5,52.66,76738.0,44.8127,44.9407,44.8041,44.9407,76738.0
2019-03-13 14:00:00,52.67,52.74,52.63,52.73,27594.0,44.9492,45.009,44.9151,45.0004,27594.0
2019-03-13 14:30:00,52.71,52.71,52.5,52.61,84649.0,44.9834,44.9834,44.8041,44.898,84649.0
2019-03-13 15:00:00,52.6,54.0,52.55,52.77,192921.0,44.8895,46.0843,44.8468,45.0346,192921.0
2019-03-13 15:30:00,52.76,52.88,52.64,52.72,215127.0,45.026,45.1284,44.9236,44.9919,215127.0
2019-03-14 09:30:00,52.78,52.91,52.53,52.8,23443.0,45.0431,45.154,44.8297,45.0602,23443.0
2019-03-14 10:00:00,52.77,52.8,52.54,52.62,13150.0,45.0346,45.0602,44.8383,44.9066,13150.0
2019-03-14 10:30:00,52.61,52.72,52.58,52.63,13200.0,44.898,44.9919,44.8724,44.9151,13200.0
2019-03-14 11:00:00,52.63,52.71,52.56,52.69,34864.0,44.9151,44.9834,44.8554,44.9663,34864.0
2019-03-14 11:30:00,52.69,52.93,52.63,52.8,29713.0,44.9663,45.1711,44.9151,45.0602,29713.0
2019-03-14 12:00:00,52.8,52.9,52.75,52.8,13432.0,45.0602,45.1455,45.0175,45.0602,13432.0
2019-03-14 12:30:00,52.79,52.93,52.76,52.78,19636.0,45.0516,45.1711,45.026,45.0431,19636.0
2019-03-14 13:00:00,52.78,52.78,52.63,52.67,10545.0,45.0431,45.0431,44.9151,44.9492,10545.0
2019-03-14 13:30:00,52.66,52.68,52.48,52.61,20992.0,44.9407,44.9578,44.7871,44.898,20992.0
2019-03-14 14:00:00,52.61,52.74,52.58,52.7,27073.0,44.898,45.009,44.8724,44.9748,27073.0
2019-03-14 14:30:00,52.7,52.71,52.57,52.61,16255.0,44.9748,44.9834,44.8639,44.898,16255.0
2019-03-14 15:00:00,52.63,52.78,52.58,52.78,31274.0,44.9151,45.0431,44.8724,45.0431,31274.0
2019-03-14 15:30:00,52.77,52.87,52.67,52.76,95271.0,45.0346,45.1199,44.9492,45.026,95271.0
2019-03-15 09:30:00,52.75,53.1,52.38,52.94,166936.0,45.0175,45.3162,44.7017,45.1796,166936.0
2019-03-15 10:00:00,52.9,52.99,52.78,52.97,24884.0,45.1455,45.2223,45.0431,45.2053,24884.0
2019-03-15 10:30:00,53.0,53.02,52.83,52.97,20261.0,45.2309,45.2479,45.0858,45.2053,20261.0
2019-03-15 11:00:00,52.96,53.02,52.91,52.99,22564.0,45.1967,45.2479,45.154,45.2223,22564.0
2019-03-15 11:30:00,52.95,53.14,52.85,53.06,11933.0,45.1882,45.3503,45.1028,45.2821,11933.0
2019-03-15 12:00:00,53.04,53.08,52.99,53.01,20310.0,45.265,45.2991,45.2223,45.2394,20310.0
2019-03-15 12:30:00,53.03,53.21,53.03,53.16,28235.0,45.2565,45.4101,45.2565,45.3674,28235.0
2019-03-15 13:00:00,53.17,53.23,53.08,53.09,15319.0,45.3759,45.4271,45.2991,45.3077,15319.0
2019-03-15 13:30:00,53.09,53.14,53.01,53.02,10015.0,45.3077,45.3503,45.2394,45.2479,10015.0
2019-03-15 14:00:00,53.01,53.05,52.83,52.83,19896.0,45.2394,45.2735,45.0858,45.0858,19896.0
2019-03-15 14:30:00,52.85,53.02,52.82,52.96,15305.0,45.1028,45.2479,45.0772,45.1967,15305.0
2019-03-15 15:00:00,52.93,52.93,52.74,52.83,17086.0,45.1711,45.1711,45.009,45.0858,17086.0
2019-03-15 15:30:00,52.83,52.83,51.88,52.45,307002.0,45.0858,45.0858,44.275,44.7615,307002.0
2019-03-18 09:30:00,52.64,53.58,52.64,53.48,39007.0,44.9236,45.7258,44.9236,45.6405,39007.0
2019-03-18 10:00:00,53.51,53.57,53.23,53.26,30691.0,45.6661,45.7173,45.4271,45.4527,30691.0
2019-03-18 10:30:00,53.25,53.36,53.04,53.36,33431.0,45.4442,45.5381,45.265,45.5381,33431.0
2019-03-18 11:00:00,53.35,53.42,53.24,53.26,36305.0,45.5295,45.5893,45.4357,45.4527,36305.0
2019-03-18 11:30:00,53.18,53.28,53.13,53.23,19138.0,45.3845,45.4698,45.3418,45.4271,19138.0
2019-03-18 12:00:00,53.24,53.4,53.18,53.37,11865.0,45.4357,45.5722,45.3845,45.5466,11865.0
2019-03-18 12:30:00,53.36,53.61,53.32,53.57,24133.0,45.5381,45.7514,45.5039,45.7173,24133.0
2019-03-18 13:00:00,53.59,53.6,53.43,53.43,37734.0,45.7344,45.7429,45.5978,45.5978,37734.0
2019-03-18 13:30:00,53.41,53.53,53.4,53.47,17639.0,45.5808,45.6832,45.5722,45.632,17639.0
2019-03-18 14:00:00,53.49,53.53,53.39,53.51,35056.0,45.649,45.6832,45.5637,45.6661,35056.0
2019-03-18 14:30:00,53.51,53.59,53.43,53.46,63822.0,45.6661,45.7344,45.5978,45.6234,63822.0
2019-03-18 15:00:00,53.46,53.57,53.38,53.46,40948.0,45.6234,45.7173,45.5552,45.6234,40948.0
2019-03-18 15:30:00,53.44,53.6,53.36,53.6,101629.0,45.6064,45.7429,45.5381,45.7429,101629.0
2019-03-19 09:30:00,53.97,53.98,53.29,53.34,19975.0,46.0587,46.0672,45.4783,45.521,19975.0
2019-03-19 10:00:00,53.29,53.31,53.05,53.09,13145.0,45.4783,45.4954,45.2735,45.3077,13145.0
2019-03-19 10:30:00,53.11,53.28,52.98,52.98,26699.0,45.3247,45.4698,45.2138,45.2138,26699.0
2019-03-19 11:00:00,52.98,53.09,52.78,52.79,16688.0,45.2138,45.3077,45.0431,45.0516,16688.0
2019-03-19 11:30:00,52.8,53.01,52.78,52.99,18745.0,45.0602,45.2394,45.0431,45.2223,18745.0
2019-03-19 12:00:00,53.02,53.02,52.85,52.93,18821.0,45.2479,45.2479,45.1028,45.1711,18821.0
2019-03-19 12:30:00,52.93,52.97,52.69,52.87,33213.0,45.1711,45.2053,44.9663,45.1199,33213.0
2019-03-19 13:00:00,52.87,52.94,52.85,52.86,31376.0,45.1199,45.1796,45.1028,45.1114,31376.0
2019-03-19 13:30:00,52.85,52.9,52.63,52.63,17599.0,45.1028,45.1455,44.9151,44.9151,17599.0
2019-03-19 14:00:00,52.62,52.73,52.43,52.43,16127.0,44.9066,45.0004,44.7444,44.7444,16127.0
2019-03-19 14:30:00,52.45,52.57,52.42,52.48,25603.0,44.7615,44.8639,44.7359,44.7871,25603.0
2019-03-19 15:00:00,52.5,52.5,52.17,52.19,51637.0,44.8041,44.8041,44.5225,44.5396,51637.0
2019-03-19 15:30:00,52.18,52.21,51.96,51.98,69453.0,44.5311,44.5567,44.3433,44.3604,69453.0
2019-03-20 09:30:00,51.87,52.24,51.83,52.03,38193.0,44.2665,44.5823,44.2324,44.403,38193.0
2019-03-20 10:00:00,52.03,52.11,51.72,51.73,30006.0,44.403,44.4713,44.1385,44.147,30006.0
2019-03-20 10:30:00,51.73,51.87,51.61,51.63,102470.0,44.147,44.2665,44.0446,44.0617,102470.0
2019-03-20 11:00:00,51.64,51.68,51.29,51.29,15818.0,44.0702,44.1043,43.7715,43.7715,15818.0
2019-03-20 11:30:00,51.31,51.36,50.93,50.98,39604.0,43.7886,43.8313,43.4643,43.507,39604.0
2019-03-20 12:00:00,50.99,51.14,50.92,51.14,14972.0,43.5155,43.6435,43.4558,43.6435,14972.0
2019-03-20 12:30:00,51.14,51.26,50.93,51.26,15582.0,43.6435,43.7459,43.4643,43.7459,15582.0
2019-03-20 13:00:00,51.25,51.38,51.23,51.29,10763.0,43.7374,43.8483,43.7203,43.7715,10763.0
2019-03-20 13:30:00,51.27,51.63,51.27,51.55,14654.0,43.7545,44.0617,43.7545,43.9934,14654.0
2019-03-20 14:00:00,51.57,51.61,50.86,50.89,90037.0,44.0105,44.0446,43.4046,43.4302,90037.0
2019-03-20 14:30:00,50.89,51.41,50.87,51.16,44688.0,43.4302,43.8739,43.4131,43.6606,44688.0
2019-03-20 15:00:00,51.19,51.3,50.85,50.89,68655.0,43.6862,43.7801,43.396,43.4302,68655.0
2019-03-20 15:30:00,50.89,50.92,50.37,50.37,375985.0,43.4302,43.4558,42.9864,42.9864,375985.0
2019-03-21 09:30:00,50.01,50.18,49.41,50.0,54429.0,42.6792,42.8242,42.1671,42.6706,54429.0
2019-03-21 10:00:00,50.03,50.12,49.71,49.96,52257.0,42.6962,42.773,42.4231,42.6365,52257.0
2019-03-21 10:30:00,49.96,50.06,49.77,49.93,31017.0,42.6365,42.7218,42.4743,42.6109,31017.0
2019-03-21 11:00:00,49.96,50.43,49.95,50.23,64791.0,42.6365,43.0376,42.6279,42.8669,64791.0
2019-03-21 11:30:00,50.23,50.44,50.19,50.39,23232.0,42.8669,43.0461,42.8328,43.0034,23232.0
2019-03-21 12:00:00,50.4,50.41,49.98,50.04,67489.0,43.012,43.0205,42.6535,42.7048,67489.0
2019-03-21 12:30:00,50.04,50.04,49.8,49.82,52117.0,42.7048,42.7048,42.4999,42.517,52117.0
2019-03-21 13:00:00,49.83,49.99,49.79,49.91,60705.0,42.5255,42.6621,42.4914,42.5938,60705.0
2019-03-21 13:30:00,49.9,49.93,49.73,49.81,37854.0,42.5853,42.6109,42.4402,42.5085,37854.0
2019-03-21 14:00:00,49.84,49.96,49.81,49.86,44577.0,42.5341,42.6365,42.5085,42.5511,44577.0
2019-03-21 14:30:00,49.84,49.9,49.67,49.68,40652.0,42.5341,42.5853,42.389,42.3975,40652.0
2019-03-21 15:00:00,49.68,49.75,49.44,49.52,100231.0,42.3975,42.4573,42.1927,42.261,100231.0
2019-03-21 15:30:00,49.52,49.63,49.3,49.39,222409.0,42.261,42.3549,42.0732,42.15,222409.0
2019-03-22 09:30:00,48.81,49.03,47.5,47.54,259019.0,41.6551,41.8428,40.5371,40.5712,259019.0
2019-03-22 10:00:00,47.56,47.81,47.25,47.29,85779.0,40.5883,40.8016,40.3237,40.3579,85779.0
2019-03-22 10:30:00,47.3,47.64,47.16,47.2,76724.0,40.3664,40.6566,40.2469,40.2811,76724.0
2019-03-22 11:00:00,47.19,47.23,46.87,46.91,90266.0,40.2725,40.3067,39.9994,40.0336,90266.0
2019-03-22 11:30:00,46.9,47.0,46.54,46.59,103123.0,40.025,40.1104,39.7178,39.7605,103123.0
2019-03-22 12:00:00,46.58,46.85,46.55,46.67,119814.0,39.7519,39.9824,39.7263,39.8288,119814.0
2019-03-22 12:30:00,46.66,46.87,46.61,46.86,69357.0,39.8202,39.9994,39.7775,39.9909,69357.0
2019-03-22 13:00:00,46.85,47.2,46.84,46.96,83775.0,39.9824,40.2811,39.9738,40.0762,83775.0
2019-03-22 13:30:00,46.96,47.05,46.89,46.93,64796.0,40.0762,40.1531,40.0165,40.0506,64796.0
2019-03-22 14:00:00,46.94,47.44,46.93,47.34,73099.0,40.0592,40.4859,40.0506,40.4005,73099.0
2019-03-22 14:30:00,47.34,47.37,47.08,47.24,97158.0,40.4005,40.4261,40.1787,40.3152,97158.0
2019-03-22 15:00:00,47.27,47.39,46.91,46.91,180325.0,40.3408,40.4432,40.0336,40.0336,180325.0
2019-03-22 15:30:00,46.92,46.95,46.62,46.62,454051.0,40.0421,40.0677,39.7861,39.7861,454051.0
2019-03-25 09:30:00,46.64,47.16,46.47,46.51,147163.0,39.8032,40.2469,39.6581,39.6922,147163.0
2019-03-25 10:00:00,46.51,46.57,46.24,46.54,22151.0,39.6922,39.7434,39.4618,39.7178,22151.0
2019-03-25 10:30:00,46.56,47.01,46.54,46.85,32826.0,39.7349,40.1189,39.7178,39.9824,32826.0
2019-03-25 11:00:00,46.87,47.26,46.78,47.2,42963.0,39.9994,40.3323,39.9226,40.2811,42963.0
2019-03-25 11:30:00,47.18,47.18,46.63,46.68,90542.0,40.264,40.264,39.7946,39.8373,90542.0
2019-03-25 12:00:00,46.66,46.79,46.46,46.46,32773.0,39.8202,39.9312,39.6495,39.6495,32773.0
2019-03-25 12:30:00,46.47,46.57,46.28,46.57,37440.0,39.6581,39.7434,39.4959,39.7434,37440.0
2019-03-25 13:00:00,46.54,46.57,46.34,46.49,57918.0,39.7178,39.7434,39.5471,39.6751,57918.0
2019-03-25 13:30:00,46.49,46.6,46.32,46.33,36600.0,39.6751,39.769,39.5301,39.5386,36600.0
2019-03-25 14:00:00,46.34,46.36,45.98,46.08,60530.0,39.5471,39.5642,39.2399,39.3252,60530.0
2019-03-25 14:30:00,46.1,46.39,46.09,46.31,89072.0,39.3423,39.5898,39.3338,39.5215,89072.0
2019-03-25 15:00:00,46.32,46.44,46.24,46.28,95642.0,39.5301,39.6325,39.4618,39.4959,95642.0
2019-03-25 15:30:00,46.27,46.34,46.14,46.33,226657.0,39.4874,39.5471,39.3764,39.5386,226657.0
2019-03-26 09:30:00,46.66,47.39,46.66,47.18,102761.0,39.8202,40.4432,39.8202,40.264,102761.0
2019-03-26 10:00:00,47.17,47.2,47.0,47.09,30154.0,40.2555,40.2811,40.1104,40.1872,30154.0
2019-03-26 10:30:00,47.06,47.31,46.88,47.31,32991.0,40.1616,40.3749,40.008,40.3749,32991.0
2019-03-26 11:00:00,47.31,47.32,46.85,46.95,38743.0,40.3749,40.3835,39.9824,40.0677,38743.0
2019-03-26 11:30:00,46.94,47.07,46.81,46.99,23869.0,40.0592,40.1701,39.9482,40.1018,23869.0
2019-03-26 12:00:00,47.01,47.05,46.83,46.87,26341.0,40.1189,40.1531,39.9653,39.9994,26341.0
2019-03-26 12:30:00,46.87,46.89,46.74,46.77,30834.0,39.9994,40.0165,39.8885,39.9141,30834.0
2019-03-26 13:00:00,46.82,47.12,46.82,47.02,24596.0,39.9568,40.2128,39.9568,40.1274,24596.0
2019-03-26 13:30:00,46.99,47.03,46.83,46.84,28820.0,40.1018,40.136,39.9653,39.9738,28820.0
2019-03-26 14:00:00,46.83,47.05,46.76,47.01,38422.0,39.9653,40.1531,39.9056,40.1189,38422.0
2019-03-26 14:30:00,47.0,47.28,46.94,47.26,22504.0,40.1104,40.3493,40.0592,40.3323,22504.0
2019-03-26 15:00:00,47.26,47.32,47.06,47.08,54943.0,40.3323,40.3835,40.1616,40.1787,54943.0
2019-03-26 15:30:00,47.07,47.49,47.05,47.46,185591.0,40.1701,40.5286,40.1531,40.5029,185591.0
2019-03-27 09:30:00,47.26,47.4,46.73,46.89,47661.0,40.3323,40.4517,39.88,40.0165,47661.0
2019-03-27 10:00:00,46.87,47.09,46.77,47.02,29903.0,39.9994,40.1872,39.9141,40.1274,29903.0
2019-03-27 10:30:00,47.03,47.06,46.87,46.98,40828.0,40.136,40.1616,39.9994,40.0933,40828.0
2019-03-27 11:00:00,46.97,47.25,46.87,47.06,28913.0,40.0848,40.3237,39.9994,40.1616,28913.0
2019-03-27 11:30:00,47.05,47.17,46.82,47.09,67466.0,40.1531,40.2555,39.9568,40.1872,67466.0
2019-03-27 12:00:00,47.09,47.35,47.02,47.34,61834.0,40.1872,40.4091,40.1274,40.4005,61834.0
2019-03-27 12:30:00,47.34,47.43,47.24,47.34,56765.0,40.4005,40.4773,40.3152,40.4005,56765.0
2019-03-27 13:00:00,47.33,47.55,47.3,47.52,46873.0,40.392,40.5798,40.3664,40.5542,46873.0
2019-03-27 13:30:00,47.51,47.57,47.28,47.43,128204.0,40.5456,40.5968,40.3493,40.4773,128204.0
2019-03-27 14:00:00,47.44,47.55,47.36,47.55,29836.0,40.4859,40.5798,40.4176,40.5798,29836.0
2019-03-27 14:30:00,47.56,47.57,47.31,47.36,28869.0,40.5883,40.5968,40.3749,40.4176,28869.0
2019-03-27 15:00:00,47.37,47.55,47.26,47.55,77421.0,40.4261,40.5798,40.3323,40.5798,77421.0
2019-03-27 15:30:00,47.55,47.64,47.36,47.41,149340.0,40.5798,40.6566,40.4176,40.4603,149340.0
2019-03-28 09:30:00,47.45,47.87,47.38,47.71,56946.0,40.4944,40.8528,40.4347,40.7163,56946.0
2019-03-28 10:00:00,47.72,47.9,47.58,47.75,33956.0,40.7248,40.8785,40.6054,40.7504,33956.0
2019-03-28 10:30:00,47.76,48.11,47.75,48.03,32233.0,40.759,41.0577,40.7504,40.9894,32233.0
2019-03-28 11:00:00,48.02,48.03,47.55,47.58,49341.0,40.9809,40.9894,40.5798,40.6054,49341.0
2019-03-28 11:30:00,47.57,47.74,47.38,47.59,20026.0,40.5968,40.7419,40.4347,40.6139,20026.0
2019-03-28 12:00:00,47.57,47.58,47.27,47.46,24460.0,40.5968,40.6054,40.3408,40.5029,24460.0
2019-03-28 12:30:00,47.45,47.72,47.4,47.71,24280.0,40.4944,40.7248,40.4517,40.7163,24280.0
2019-03-28 13:00:00,47.72,47.85,47.62,47.82,28033.0,40.7248,40.8358,40.6395,40.8102,28033.0
2019-03-28 13:30:00,47.82,48.03,47.73,47.98,39120.0,40.8102,40.9894,40.7334,40.9467,39120.0
2019-03-28 14:00:00,48.01,48.19,47.94,48.18,40523.0,40.9723,41.1259,40.9126,41.1174,40523.0
2019-03-28 14:30:00,48.17,48.33,48.08,48.22,52492.0,41.1089,41.2454,41.0321,41.1515,52492.0
2019-03-28 15:00:00,48.21,48.36,48.17,48.3,51350.0,41.143,41.271,41.1089,41.2198,51350.0
2019-03-28 15:30:00,48.31,48.46,48.25,48.4,94580.0,41.2283,41.3564,41.1771,41.3052,94580.0
2019-03-29 09:30:00,48.84,48.94,48.19,48.82,74418.0,41.6807,41.766,41.1259,41.6636,74418.0
2019-03-29 10:00:00,48.82,48.95,48.54,48.62,56708.0,41.6636,41.7745,41.4246,41.4929,56708.0
2019-03-29 10:30:00,48.62,48.63,48.26,48.38,28573.0,41.4929,41.5014,41.1857,41.2881,28573.0
2019-03-29 11:00:00,48.36,48.46,48.18,48.22,54424.0,41.271,41.3564,41.1174,41.1515,54424.0
2019-03-29 11:30:00,48.24,48.39,48.06,48.08,29442.0,41.1686,41.2966,41.015,41.0321,29442.0
2019-03-29 12:00:00,48.08,48.28,47.94,48.23,28717.0,41.0321,41.2027,40.9126,41.1601,28717.0
2019-03-29 12:30:00,48.22,48.28,48.16,48.21,40402.0,41.1515,41.2027,41.1003,41.143,40402.0
2019-03-29 13:00:00,48.2,48.23,48.0,48.1,38957.0,41.1345,41.1601,40.9638,41.0491,38957.0
2019-03-29 13:30:00,48.1,48.14,48.01,48.05,47893.0,41.0491,41.0833,40.9723,41.0065,47893.0
2019-03-29 14:00:00,48.03,48.14,47.99,48.02,46761.0,40.9894,41.0833,40.9553,40.9809,46761.0
2019-03-29 14:30:00,48.01,48.16,47.97,48.13,36985.0,40.9723,41.1003,40.9382,41.0747,36985.0
2019-03-29 15:00:00,48.14,48.17,47.98,48.03,103638.0,41.0833,41.1089,40.9467,40.9894,103638.0
2019-03-29 15:30:00,48.03,48.15,47.9,47.97,151318.0,40.9894,41.0918,40.8785,40.9382,151318.0
2019-04-01 09:30:00,48.6,49.11,48.45,48.84,57882.0,41.4758,41.9111,41.3478,41.6807,57882.0
2019-04-01 10:00:00,48.84,49.73,48.84,49.73,29192.0,41.6807,42.4402,41.6807,42.4402,29192.0
2019-04-01 10:30:00,49.64,49.68,49.17,49.17,24607.0,42.3634,42.3975,41.9623,41.9623,24607.0
2019-04-01 11:00:00,49.17,49.49,48.99,49.48,40803.0,41.9623,42.2354,41.8087,42.2268,40803.0
2019-04-01 11:30:00,49.46,49.52,49.26,49.52,20911.0,42.2098,42.261,42.0391,42.261,20911.0
2019-04-01 12:00:00,49.47,49.7,49.35,49.61,24408.0,42.2183,42.4146,42.1159,42.3378,24408.0
2019-04-01 12:30:00,49.59,49.73,49.5,49.67,20999.0,42.3207,42.4402,42.2439,42.389,20999.0
2019-04-01 13:00:00,49.69,49.78,49.59,49.63,20029.0,42.4061,42.4829,42.3207,42.3549,20029.0
2019-04-01 13:30:00,49.63,49.79,49.61,49.75,17638.0,42.3549,42.4914,42.3378,42.4573,17638.0
2019-04-01 14:00:00,49.75,49.96,49.75,49.96,33331.0,42.4573,42.6365,42.4573,42.6365,33331.0
2019-04-01 14:30:00,49.96,49.97,49.77,49.79,37138.0,42.6365,42.645,42.4743,42.4914,37138.0
2019-04-01 15:00:00,49.75,49.94,49.72,49.94,29375.0,42.4573,42.6194,42.4317,42.6194,29375.0
2019-04-01 15:30:00,49.93,50.14,49.86,50.08,153016.0,42.6109,42.7901,42.5511,42.7389,153016.0
2019-04-02 09:30:00,50.0,50.48,49.76,50.43,34028.0,42.6706,43.0803,42.4658,43.0376,34028.0
2019-04-02 10:00:00,50.4,50.6,50.33,50.53,22969.0,43.012,43.1827,42.9522,43.1229,22969.0
2019-04-02 10:30:00,50.51,50.64,50.41,50.41,45541.0,43.1059,43.2168,43.0205,43.0205,45541.0
2019-04-02 11:00:00,50.4,50.72,50.26,50.72,55126.0,43.012,43.2851,42.8925,43.2851,55126.0
2019-04-02 11:30:00,50.7,50.93,50.62,50.89,49844.0,43.268,43.4643,43.1997,43.4302,49844.0
2019-04-02 12:00:00,50.87,50.92,50.63,50.74,82158.0,43.4131,43.4558,43.2083,43.3021,82158.0
2019-04-02 12:30:00,50.73,50.8,50.55,50.62,69584.0,43.2936,43.3533,43.14,43.1997,69584.0
2019-04-02 13:00:00,50.63,50.78,50.55,50.63,28458.0,43.2083,43.3363,43.14,43.2083,28458.0
2019-04-02 13:30:00,50.63,50.65,50.47,50.6,35519.0,43.2083,43.2253,43.0717,43.1827,35519.0
2019-04-02 14:00:00,50.59,50.67,50.56,50.64,37517.0,43.1741,43.2424,43.1485,43.2168,37517.0
2019-04-02 14:30:00,50.62,50.65,50.44,50.53,37188.0,43.1997,43.2253,43.0461,43.1229,37188.0
2019-04-02 15:00:00,50.56,50.64,50.54,50.62,70232.0,43.1485,43.2168,43.1315,43.1997,70232.0
2019-04-02 15:30:00,50.63,50.66,50.49,50.6,272026.0,43.2083,43.2339,43.0888,43.1827,272026.0
2019-04-03 09:30:00,51.32,51.9,51.26,51.52,134877.0,43.7971,44.2921,43.7459,43.9678,134877.0
2019-04-03 10:00:00,51.5,51.53,50.88,50.97,101869.0,43.9507,43.9763,43.4216,43.4984,101869.0
2019-04-03 10:30:00,50.95,51.21,50.89,51.08,51250.0,43.4814,43.7032,43.4302,43.5923,51250.0
2019-04-03 11:00:00,51.07,51.1,50.53,50.6,50086.0,43.5838,43.6094,43.1229,43.1827,50086.0
2019-04-03 11:30:00,50.58,50.95,50.56,50.9,32090.0,43.1656,43.4814,43.1485,43.4387,32090.0
2019-04-03 12:00:00,50.89,50.96,50.81,50.84,13837.0,43.4302,43.4899,43.3619,43.3875,13837.0
2019-04-03 12:30:00,50.83,50.96,50.82,50.84,13783.0,43.3789,43.4899,43.3704,43.3875,13783.0
2019-04-03 13:00:00,50.86,50.9,50.74,50.86,34130.0,43.4046,43.4387,43.3021,43.4046,34130.0
2019-04-03 13:30:00,50.86,50.9,50.68,50.72,28408.0,43.4046,43.4387,43.2509,43.2851,28408.0
2019-04-03 14:00:00,50.71,50.85,50.67,50.81,50972.0,43.2765,43.396,43.2424,43.3619,50972.0
2019-04-03 14:30:00,50.8,50.8,50.57,50.6,44887.0,43.3533,43.3533,43.1571,43.1827,44887.0
2019-04-03 15:00:00,50.59,50.59,50.3,50.47,55094.0,43.1741,43.1741,42.9266,43.0717,55094.0
2019-04-03 15:30:00,50.44,50.52,50.39,50.42,100095.0,43.0461,43.1144,43.0034,43.029,100095.0
2019-04-04 09:30:00,50.52,51.12,50.45,51.08,42889.0,43.1144,43.6264,43.0547,43.5923,42889.0
2019-04-04 10:00:00,51.14,51.45,51.1,51.33,21156.0,43.6435,43.9081,43.6094,43.8057,21156.0
2019-04-04 10:30:00,51.31,51.89,51.25,51.86,39733.0,43.7886,44.2836,43.7374,44.258,39733.0
2019-04-04 11:00:00,51.86,51.9,51.53,51.84,47538.0,44.258,44.2921,43.9763,44.2409,47538.0
2019-04-04 11:30:00,51.83,51.84,51.43,51.61,21492.0,44.2324,44.2409,43.891,44.0446,21492.0
2019-04-04 12:00:00,51.61,51.71,51.46,51.56,25065.0,44.0446,44.13,43.9166,44.0019,25065.0
2019-04-04 12:30:00,51.53,51.78,51.52,51.71,22301.0,43.9763,44.1897,43.9678,44.13,22301.0
2019-04-04 13:00:00,51.73,51.76,51.62,51.62,41734.0,44.147,44.1726,44.0531,44.0531,41734.0
2019-04-04 13:30:00,51.62,51.7,51.52,51.52,37673.0,44.0531,44.1214,43.9678,43.9678,37673.0
2019-04-04 14:00:00,51.51,51.61,51.4,51.4,29900.0,43.9593,44.0446,43.8654,43.8654,29900.0
2019-04-04 14:30:00,51.39,51.53,51.29,51.46,50913.0,43.8569,43.9763,43.7715,43.9166,50913.0
2019-04-04 15:00:00,51.48,51.58,51.39,51.48,36034.0,43.9337,44.019,43.8569,43.9337,36034.0
2019-04-04 15:30:00,51.49,51.65,51.47,51.63,119301.0,43.9422,44.0787,43.9251,44.0617,119301.0
2019-04-05 09:30:00,51.73,51.93,51.18,51.54,25441.0,44.147,44.3177,43.6776,43.9849,25441.0
2019-04-05 10:00:00,51.53,51.67,51.21,51.24,13043.0,43.9763,44.0958,43.7032,43.7288,13043.0
2019-04-05 10:30:00,51.28,51.47,51.25,51.31,11232.0,43.763,43.9251,43.7374,43.7886,11232.0
2019-04-05 11:00:00,51.35,51.48,51.24,51.38,26284.0,43.8227,43.9337,43.7288,43.8483,26284.0
2019-04-05 11:30:00,51.35,51.56,51.33,51.48,18991.0,43.8227,44.0019,43.8057,43.9337,18991.0
2019-04-05 12:00:00,51.47,51.73,51.47,51.71,24917.0,43.9251,44.147,43.9251,44.13,24917.0
2019-04-05 12:30:00,51.72,51.74,51.43,51.61,32899.0,44.1385,44.1556,43.891,44.0446,32899.0
2019-04-05 13:00:00,51.6,51.63,51.51,51.52,16218.0,44.0361,44.0617,43.9593,43.9678,16218.0
2019-04-05 13:30:00,51.53,51.63,51.5,51.63,25860.0,43.9763,44.0617,43.9507,44.0617,25860.0
2019-04-05 14:00:00,51.63,51.63,51.48,51.53,30513.0,44.0617,44.0617,43.9337,43.9763,30513.0
2019-04-05 14:30:00,51.52,51.62,51.44,51.53,21254.0,43.9678,44.0531,43.8995,43.9763,21254.0
2019-04-05 15:00:00,51.52,51.53,51.42,51.47,27248.0,43.9678,43.9763,43.8825,43.9251,27248.0
2019-04-05 15:30:00,51.47,51.52,51.26,51.35,114256.0,43.9251,43.9678,43.7459,43.8227,114256.0
2019-04-08 09:30:00,51.19,51.29,50.24,51.15,17282.0,43.6862,43.7715,42.8754,43.652,17282.0
2019-04-08 10:00:00,51.17,51.33,51.07,51.31,18176.0,43.6691,43.8057,43.5838,43.7886,18176.0
2019-04-08 10:30:00,51.31,51.47,51.29,51.4,29225.0,43.7886,43.9251,43.7715,43.8654,29225.0
2019-04-08 11:00:00,51.42,51.42,50.95,51.09,15263.0,43.8825,43.8825,43.4814,43.6008,15263.0
2019-04-08 11:30:00,51.1,51.34,51.1,51.16,12633.0,43.6094,43.8142,43.6094,43.6606,12633.0
2019-04-08 12:00:00,51.18,51.26,51.07,51.18,21259.0,43.6776,43.7459,43.5838,43.6776,21259.0
2019-04-08 12:30:00,51.2,51.22,51.09,51.1,17335.0,43.6947,43.7118,43.6008,43.6094,17335.0
2019-04-08 13:00:00,51.11,51.15,51.01,51.08,21802.0,43.6179,43.652,43.5326,43.5923,21802.0
2019-04-08 13:30:00,51.08,51.15,51.02,51.14,25108.0,43.5923,43.652,43.5411,43.6435,25108.0
2019-04-08 14:00:00,51.15,51.2,51.07,51.14,14249.0,43.652,43.6947,43.5838,43.6435,14249.0
2019-04-08 14:30:00,51.1,51.12,50.98,51.01,21715.0,43.6094,43.6264,43.507,43.5326,21715.0
2019-04-08 15:00:00,51.01,51.11,50.93,50.93,27673.0,43.5326,43.6179,43.4643,43.4643,27673.0
2019-04-08 15:30:00,50.93,51.16,50.92,51.13,76746.0,43.4643,43.6606,43.4558,43.635,76746.0
2019-04-09 09:30:00,50.82,50.93,50.15,50.71,15553.0,43.3704,43.4643,42.7986,43.2765,15553.0
2019-04-09 10:00:00,50.71,50.73,50.21,50.22,32932.0,43.2765,43.2936,42.8498,42.8584,32932.0
2019-04-09 10:30:00,50.23,50.28,50.0,50.25,56441.0,42.8669,42.9096,42.6706,42.884,56441.0
2019-04-09 11:00:00,50.26,50.48,50.18,50.48,18501.0,42.8925,43.0803,42.8242,43.0803,18501.0
2019-04-09 11:30:00,50.47,50.72,50.47,50.59,17149.0,43.0717,43.2851,43.0717,43.1741,17149.0
2019-04-09 12:00:00,50.6,50.86,50.59,50.76,15017.0,43.1827,43.4046,43.1741,43.3192,15017.0
2019-04-09 12:30:00,50.78,50.83,50.66,50.67,13750.0,43.3363,43.3789,43.2339,43.2424,13750.0
2019-04-09 13:00:00,50.66,50.75,50.63,50.66,10335.0,43.2339,43.3107,43.2083,43.2339,10335.0
2019-04-09 13:30:00,50.66,50.73,50.54,50.56,11583.0,43.2339,43.2936,43.1315,43.1485,11583.0
2019-04-09 14:00:00,50.59,50.59,50.39,50.4,10992.0,43.1741,43.1741,43.0034,43.012,10992.0
2019-04-09 14:30:00,50.39,50.41,50.25,50.28,13672.0,43.0034,43.0205,42.884,42.9096,13672.0
2019-04-09 15:00:00,50.28,50.34,50.06,50.09,17908.0,42.9096,42.9608,42.7218,42.7474,17908.0
2019-04-09 15:30:00,50.11,50.25,50.09,50.2,95680.0,42.7645,42.884,42.7474,42.8413,95680.0
2019-04-10 09:30:00,50.22,50.49,49.94,50.19,47312.0,42.8584,43.0888,42.6194,42.8328,47312.0
2019-04-10 10:00:00,50.22,50.25,49.79,49.9,40415.0,42.8584,42.884,42.4914,42.5853,40415.0
2019-04-10 10:30:00,49.91,50.01,49.69,49.92,23790.0,42.5938,42.6792,42.4061,42.6023,23790.0
2019-04-10 11:00:00,49.96,50.11,49.9,49.98,36750.0,42.6365,42.7645,42.5853,42.6535,36750.0
2019-04-10 11:30:00,49.98,50.01,49.89,49.96,15582.0,42.6535,42.6792,42.5767,42.6365,15582.0
2019-04-10 12:00:00,50.01,50.07,49.92,50.07,12354.0,42.6792,42.7304,42.6023,42.7304,12354.0
2019-04-10 12:30:00,50.05,50.11,49.98,50.03,10497.0,42.7133,42.7645,42.6535,42.6962,10497.0
2019-04-10 13:00:00,50.02,50.16,49.99,50.13,10036.0,42.6877,42.8072,42.6621,42.7816,10036.0
2019-04-10 13:30:00,50.14,50.22,50.09,50.21,9661.0,42.7901,42.8584,42.7474,42.8498,9661.0
2019-04-10 14:00:00,50.27,50.37,50.13,50.33,10049.0,42.901,42.9864,42.7816,42.9522,10049.0
2019-04-10 14:30:00,50.33,50.44,50.28,50.29,19379.0,42.9522,43.0461,42.9096,42.9181,19379.0
2019-04-10 15:00:00,50.31,50.47,50.3,50.43,18918.0,42.9352,43.0717,42.9266,43.0376,18918.0
2019-04-10 15:30:00,50.42,50.58,50.42,50.57,55546.0,43.029,43.1656,43.029,43.1571,55546.0
2019-04-11 09:30:00,50.83,51.37,50.51,51.17,24966.0,43.3789,43.8398,43.1059,43.6691,24966.0
2019-04-11 10:00:00,51.2,51.28,50.93,51.01,34584.0,43.6947,43.763,43.4643,43.5326,34584.0
2019-04-11 10:30:00,51.0,51.03,50.74,50.75,56691.0,43.524,43.5496,43.3021,43.3107,56691.0
2019-04-11 11:00:00,50.74,50.91,50.62,50.76,33733.0,43.3021,43.4472,43.1997,43.3192,33733.0
2019-04-11 11:30:00,50.74,50.74,50.41,50.6,19796.0,43.3021,43.3021,43.0205,43.1827,19796.0
2019-04-11 12:00:00,50.6,50.62,50.37,50.42,12234.0,43.1827,43.1997,42.9864,43.029,12234.0
2019-04-11 12:30:00,50.43,50.62,50.41,50.59,13191.0,43.0376,43.1997,43.0205,43.1741,13191.0
2019-04-11 13:00:00,50.59,50.71,50.58,50.65,13788.0,43.1741,43.2765,43.1656,43.2253,13788.0
2019-04-11 13:30:00,50.63,50.76,50.55,50.7,11985.0,43.2083,43.3192,43.14,43.268,11985.0
2019-04-11 14:00:00,50.72,50.81,50.68,50.73,20628.0,43.2851,43.3619,43.2509,43.2936,20628.0
2019-04-11 14:30:00,50.73,50.83,50.59,50.64,16538.0,43.2936,43.3789,43.1741,43.2168,16538.0
2019-04-11 15:00:00,50.63,50.71,50.61,50.65,15894.0,43.2083,43.2765,43.1912,43.2253,15894.0
2019-04-11 15:30:00,50.65,50.82,50.65,50.77,112281.0,43.2253,43.3704,43.2253,43.3277,112281.0
2019-04-12 09:30:00,51.58,52.24,51.53,52.12,39103.0,44.019,44.5823,43.9763,44.4799,39103.0
2019-04-12 10:00:00,52.13,52.13,51.64,51.69,17279.0,44.4884,44.4884,44.0702,44.1129,17279.0
2019-04-12 10:30:00,51.61,51.62,50.89,51.2,18471.0,44.0446,44.0531,43.4302,43.6947,18471.0
2019-04-12 11:00:00,51.17,51.44,51.13,51.37,17763.0,43.6691,43.8995,43.635,43.8398,17763.0
2019-04-12 11:30:00,51.32,51.44,51.17,51.37,13351.0,43.7971,43.8995,43.6691,43.8398,13351.0
2019-04-12 12:00:00,51.35,51.69,51.35,51.64,16013.0,43.8227,44.1129,43.8227,44.0702,16013.0
2019-04-12 12:30:00,51.63,51.83,51.6,51.78,22111.0,44.0617,44.2324,44.0361,44.1897,22111.0
2019-04-12 13:00:00,51.87,51.99,51.8,51.99,26404.0,44.2665,44.3689,44.2068,44.3689,26404.0
2019-04-12 13:30:00,51.98,52.11,51.93,52.01,24721.0,44.3604,44.4713,44.3177,44.386,24721.0
2019-04-12 14:00:00,52.02,52.11,51.97,52.09,22185.0,44.3945,44.4713,44.3518,44.4542,22185.0
2019-04-12 14:30:00,52.11,52.13,51.85,51.9,27143.0,44.4713,44.4884,44.2494,44.2921,27143.0
2019-04-12 15:00:00,51.9,52.19,51.88,52.18,39007.0,44.2921,44.5396,44.275,44.5311,39007.0
2019-04-12 15:30:00,52.17,52.23,52.0,52.15,113292.0,44.5225,44.5737,44.3774,44.5055,113292.0
2019-04-15 09:30:00,52.08,52.13,51.2,51.4,56708.0,44.4457,44.4884,43.6947,43.8654,56708.0
2019-04-15 10:00:00,51.44,51.64,51.34,51.59,19606.0,43.8995,44.0702,43.8142,44.0275,19606.0
2019-04-15 10:30:00,51.55,51.57,51.41,51.45,17136.0,43.9934,44.0105,43.8739,43.9081,17136.0
2019-04-15 11:00:00,51.48,51.54,51.34,51.48,8109.0,43.9337,43.9849,43.8142,43.9337,8109.0
2019-04-15 11:30:00,51.44,51.44,51.13,51.13,10302.0,43.8995,43.8995,43.635,43.635,10302.0
2019-04-15 12:00:00,51.13,51.21,51.05,51.06,24778.0,43.635,43.7032,43.5667,43.5752,24778.0
2019-04-15 12:30:00,51.06,51.2,51.02,51.03,8565.0,43.5752,43.6947,43.5411,43.5496,8565.0
2019-04-15 13:00:00,51.05,51.27,51.05,51.27,8800.0,43.5667,43.7545,43.5667,43.7545,8800.0
2019-04-15 13:30:00,51.28,51.37,51.09,51.09,15482.0,43.763,43.8398,43.6008,43.6008,15482.0
2019-04-15 14:00:00,51.08,51.17,51.05,51.08,10831.0,43.5923,43.6691,43.5667,43.5923,10831.0
2019-04-15 14:30:00,51.09,51.1,50.88,50.96,38686.0,43.6008,43.6094,43.4216,43.4899,38686.0
2019-04-15 15:00:00,50.96,51.01,50.89,50.93,40974.0,43.4899,43.5326,43.4302,43.4643,40974.0
2019-04-15 15:30:00,50.93,50.94,50.68,50.94,109496.0,43.4643,43.4728,43.2509,43.4728,109496.0
2019-04-16 09:30:00,51.15,51.78,50.6,50.64,26692.0,43.652,44.1897,43.1827,43.2168,26692.0
2019-04-16 10:00:00,50.67,51.09,50.65,50.82,13759.0,43.2424,43.6008,43.2253,43.3704,13759.0
2019-04-16 10:30:00,50.83,50.86,50.63,50.68,13851.0,43.3789,43.4046,43.2083,43.2509,13851.0
2019-04-16 11:00:00,50.7,51.12,50.66,51.02,34754.0,43.268,43.6264,43.2339,43.5411,34754.0
2019-04-16 11:30:00,51.01,51.33,50.97,51.22,26927.0,43.5326,43.8057,43.4984,43.7118,26927.0
2019-04-16 12:00:00,51.21,51.52,51.2,51.44,19160.0,43.7032,43.9678,43.6947,43.8995,19160.0
2019-04-16 12:30:00,51.43,51.67,51.42,51.58,25353.0,43.891,44.0958,43.8825,44.019,25353.0
2019-04-16 13:00:00,51.58,51.59,51.42,51.48,19440.0,44.019,44.0275,43.8825,43.9337,19440.0
2019-04-16 13:30:00,51.49,51.7,51.49,51.64,16933.0,43.9422,44.1214,43.9422,44.0702,16933.0
2019-04-16 14:00:00,51.62,51.77,51.47,51.75,26394.0,44.0531,44.1812,43.9251,44.1641,26394.0
2019-04-16 14:30:00,51.76,51.85,51.68,51.8,25197.0,44.1726,44.2494,44.1043,44.2068,25197.0
2019-04-16 15:00:00,51.8,51.92,51.76,51.87,30587.0,44.2068,44.3092,44.1726,44.2665,30587.0
2019-04-16 15:30:00,51.86,52.01,51.76,52.01,142980.0,44.258,44.386,44.1726,44.386,142980.0
2019-04-17 09:30:00,52.11,52.16,51.49,51.54,14446.0,44.4713,44.514,43.9422,43.9849,14446.0
2019-04-17 10:00:00,51.58,51.78,51.4,51.78,31941.0,44.019,44.1897,43.8654,44.1897,31941.0
2019-04-17 10:30:00,51.79,51.91,51.55,51.7,30202.0,44.1982,44.3006,43.9934,44.1214,30202.0
2019-04-17 11:00:00,51.74,51.89,51.46,51.46,38652.0,44.1556,44.2836,43.9166,43.9166,38652.0
2019-04-17 11:30:00,51.45,51.51,51.24,51.3,19812.0,43.9081,43.9593,43.7288,43.7801,19812.0
2019-04-17 12:00:00,51.29,51.51,51.13,51.48,29818.0,43.7715,43.9593,43.635,43.9337,29818.0
2019-04-17 12:30:00,51.46,51.66,51.45,51.61,25445.0,43.9166,44.0873,43.9081,44.0446,25445.0
2019-04-17 13:00:00,51.61,51.63,51.45,51.53,49078.0,44.0446,44.0617,43.9081,43.9763,49078.0
2019-04-17 13:30:00,51.52,51.61,51.52,51.56,30082.0,43.9678,44.0446,43.9678,44.0019,30082.0
2019-04-17 14:00:00,51.55,51.7,51.52,51.58,30783.0,43.9934,44.1214,43.9678,44.019,30783.0
2019-04-17 14:30:00,51.6,51.77,51.57,51.75,32378.0,44.0361,44.1812,44.0105,44.1641,32378.0
2019-04-17 15:00:00,51.77,52.03,51.76,51.99,128873.0,44.1812,44.403,44.1726,44.3689,128873.0
2019-04-17 15:30:00,51.99,52.04,51.82,51.91,167231.0,44.3689,44.4116,44.2238,44.3006,167231.0
2019-04-18 09:30:00,50.51,51.02,49.24,49.76,183946.0,43.1059,43.5411,42.022,42.4658,183946.0
2019-04-18 10:00:00,49.78,49.86,49.14,49.52,194866.0,42.4829,42.5511,41.9367,42.261,194866.0
2019-04-18 10:30:00,49.55,49.78,49.34,49.64,184108.0,42.2866,42.4829,42.1074,42.3634,184108.0
2019-04-18 11:00:00,49.66,50.09,49.59,49.67,195298.0,42.3805,42.7474,42.3207,42.389,195298.0
2019-04-18 11:30:00,49.71,50.21,49.67,50.09,234773.0,42.4231,42.8498,42.389,42.7474,234773.0
2019-04-18 12:00:00,50.09,50.15,49.86,49.99,174145.0,42.7474,42.7986,42.5511,42.6621,174145.0
2019-04-18 12:30:00,49.99,50.07,49.93,49.93,125799.0,42.6621,42.7304,42.6109,42.6109,125799.0
2019-04-18 13:00:00,49.9,49.91,49.62,49.63,38123.0,42.5853,42.5938,42.3463,42.3549,38123.0
2019-04-18 13:30:00,49.66,49.76,49.36,49.42,67351.0,42.3805,42.4658,42.1244,42.1756,67351.0
2019-04-18 14:00:00,49.42,49.51,49.07,49.5,50563.0,42.1756,42.2524,41.8769,42.2439,50563.0
2019-04-18 14:30:00,49.52,49.77,49.44,49.62,77345.0,42.261,42.4743,42.1927,42.3463,77345.0
2019-04-18 15:00:00,49.65,49.68,49.51,49.52,94631.0,42.3719,42.3975,42.2524,42.261,94631.0
2019-04-18 15:30:00,49.5,49.87,49.47,49.76,366659.0,42.2439,42.5597,42.2183,42.4658,366659.0
2019-04-22 09:30:00,49.6,51.98,49.35,50.52,92123.0,42.3293,44.3604,42.1159,43.1144,92123.0
2019-04-22 10:00:00,50.51,50.51,49.8,50.07,93171.0,43.1059,43.1059,42.4999,42.7304,93171.0
2019-04-22 10:30:00,50.1,50.43,50.08,50.33,48724.0,42.756,43.0376,42.7389,42.9522,48724.0
2019-04-22 11:00:00,50.32,50.37,50.11,50.12,51268.0,42.9437,42.9864,42.7645,42.773,51268.0
2019-04-22 11:30:00,50.12,50.4,50.08,50.17,46197.0,42.773,43.012,42.7389,42.8157,46197.0
2019-04-22 12:00:00,50.16,50.25,50.08,50.21,33321.0,42.8072,42.884,42.7389,42.8498,33321.0
2019-04-22 12:30:00,50.24,50.32,50.15,50.26,22777.0,42.8754,42.9437,42.7986,42.8925,22777.0
2019-04-22 13:00:00,50.26,50.43,50.2,50.38,25856.0,42.8925,43.0376,42.8413,42.9949,25856.0
2019-04-22 13:30:00,50.36,50.43,50.25,50.36,26221.0,42.9778,43.0376,42.884,42.9778,26221.0
2019-04-22 14:00:00,50.35,50.45,50.3,50.32,47020.0,42.9693,43.0547,42.9266,42.9437,47020.0
2019-04-22 14:30:00,50.31,50.32,50.09,50.12,43753.0,42.9352,42.9437,42.7474,42.773,43753.0
2019-04-22 15:00:00,50.13,50.25,50.07,50.09,69206.0,42.7816,42.884,42.7304,42.7474,69206.0
2019-04-22 15:30:00,50.09,50.24,50.0,50.06,157811.0,42.7474,42.8754,42.6706,42.7218,157811.0
2019-04-23 09:30:00,50.06,50.34,49.96,50.05,62473.0,42.7218,42.9608,42.6365,42.7133,62473.0
2019-04-23 10:00:00,50.08,50.22,49.99,50.14,28780.0,42.7389,42.8584,42.6621,42.7901,28780.0
2019-04-23 10:30:00,50.14,50.43,50.09,50.43,29458.0,42.7901,43.0376,42.7474,43.0376,29458.0
2019-04-23 11:00:00,50.45,50.82,50.45,50.74,31657.0,43.0547,43.3704,43.0547,43.3021,31657.0
2019-04-23 11:30:00,50.74,50.96,50.7,50.88,45317.0,43.3021,43.4899,43.268,43.4216,45317.0
2019-04-23 12:00:00,50.91,50.97,50.71,50.8,33161.0,43.4472,43.4984,43.2765,43.3533,33161.0
2019-04-23 12:30:00,50.8,50.91,50.74,50.83,33132.0,43.3533,43.4472,43.3021,43.3789,33132.0
2019-04-23 13:00:00,50.84,50.95,50.73,50.75,22474.0,43.3875,43.4814,43.2936,43.3107,22474.0
2019-04-23 13:30:00,50.73,50.8,50.63,50.65,16249.0,43.2936,43.3533,43.2083,43.2253,16249.0
2019-04-23 14:00:00,50.65,50.87,50.61,50.83,23724.0,43.2253,43.4131,43.1912,43.3789,23724.0
2019-04-23 14:30:00,50.82,50.91,50.8,50.87,26875.0,43.3704,43.4472,43.3533,43.4131,26875.0
2019-04-23 15:00:00,50.87,50.97,50.76,50.91,41454.0,43.4131,43.4984,43.3192,43.4472,41454.0
2019-04-23 15:30:00,50.92,51.07,50.88,51.05,121458.0,43.4558,43.5838,43.4216,43.5667,121458.0
2019-04-24 09:30:00,50.92,51.16,50.57,51.16,42107.0,43.4558,43.6606,43.1571,43.6606,42107.0
2019-04-24 10:00:00,51.14,51.15,50.44,50.47,77923.0,43.6435,43.652,43.0461,43.0717,77923.0
2019-04-24 10:30:00,50.46,50.77,50.45,50.54,25328.0,43.0632,43.3277,43.0547,43.1315,25328.0
2019-04-24 11:00:00,50.54,50.61,50.3,50.37,16115.0,43.1315,43.1912,42.9266,42.9864,16115.0
2019-04-24 11:30:00,50.37,50.72,50.36,50.67,14401.0,42.9864,43.2851,42.9778,43.2424,14401.0
2019-04-24 12:00:00,50.66,50.9,50.6,50.87,19106.0,43.2339,43.4387,43.1827,43.4131,19106.0
2019-04-24 12:30:00,50.86,50.89,50.69,50.7,19504.0,43.4046,43.4302,43.2595,43.268,19504.0
2019-04-24 13:00:00,50.66,50.68,50.46,50.66,20318.0,43.2339,43.2509,43.0632,43.2339,20318.0
2019-04-24 13:30:00,50.65,50.8,50.62,50.72,30791.0,43.2253,43.3533,43.1997,43.2851,30791.0
2019-04-24 14:00:00,50.71,50.83,50.66,50.76,17930.0,43.2765,43.3789,43.2339,43.3192,17930.0
2019-04-24 14:30:00,50.77,51.09,50.77,51.09,48047.0,43.3277,43.6008,43.3277,43.6008,48047.0
2019-04-24 15:00:00,51.09,51.16,51.06,51.11,23064.0,43.6008,43.6606,43.5752,43.6179,23064.0
2019-04-24 15:30:00,51.11,51.11,50.79,50.79,94427.0,43.6179,43.6179,43.3448,43.3448,94427.0
2019-04-25 09:30:00,50.6,50.66,50.14,50.32,22942.0,43.1827,43.2339,42.7901,42.9437,22942.0
2019-04-25 10:00:00,50.34,50.38,49.97,50.03,62049.0,42.9608,42.9949,42.645,42.6962,62049.0
2019-04-25 10:30:00,50.01,50.37,49.93,50.35,42883.0,42.6792,42.9864,42.6109,42.9693,42883.0
2019-04-25 11:00:00,50.35,50.81,50.29,50.63,27242.0,42.9693,43.3619,42.9181,43.2083,27242.0
2019-04-25 11:30:00,50.67,50.89,50.62,50.85,14730.0,43.2424,43.4302,43.1997,43.396,14730.0
2019-04-25 12:00:00,50.88,50.88,50.69,50.77,11871.0,43.4216,43.4216,43.2595,43.3277,11871.0
2019-04-25 12:30:00,50.79,50.97,50.79,50.9,12156.0,43.3448,43.4984,43.3448,43.4387,12156.0
2019-04-25 13:00:00,50.91,50.94,50.77,50.88,14441.0,43.4472,43.4728,43.3277,43.4216,14441.0
2019-04-25 13:30:00,50.87,50.96,50.75,50.8,14355.0,43.4131,43.4899,43.3107,43.3533,14355.0
2019-04-25 14:00:00,50.83,50.87,50.75,50.76,9984.0,43.3789,43.4131,43.3107,43.3192,9984.0
2019-04-25 14:30:00,50.78,50.79,50.69,50.77,13753.0,43.3363,43.3448,43.2595,43.3277,13753.0
2019-04-25 15:00:00,50.75,50.76,50.46,50.67,17263.0,43.3107,43.3192,43.0632,43.2424,17263.0
2019-04-25 15:30:00,50.68,50.73,50.57,50.57,60340.0,43.2509,43.2936,43.1571,43.1571,60340.0
2019-04-26 09:30:00,50.62,50.87,50.36,50.53,27961.0,43.1997,43.4131,42.9778,43.1229,27961.0
2019-04-26 10:00:00,50.54,50.64,50.27,50.53,41412.0,43.1315,43.2168,42.901,43.1229,41412.0
2019-04-26 10:30:00,50.5,50.6,50.19,50.19,16381.0,43.0973,43.1827,42.8328,42.8328,16381.0
2019-04-26 11:00:00,50.21,50.48,50.09,50.48,12991.0,42.8498,43.0803,42.7474,43.0803,12991.0
2019-04-26 11:30:00,50.45,50.65,50.36,50.42,21691.0,43.0547,43.2253,42.9778,43.029,21691.0
2019-04-26 12:00:00,50.4,50.72,50.4,50.52,29660.0,43.012,43.2851,43.012,43.1144,29660.0
2019-04-26 12:30:00,50.5,50.69,50.49,50.67,11774.0,43.0973,43.2595,43.0888,43.2424,11774.0
2019-04-26 13:00:00,50.65,50.76,50.57,50.69,60086.0,43.2253,43.3192,43.1571,43.2595,60086.0
2019-04-26 13:30:00,50.68,50.76,50.66,50.68,21954.0,43.2509,43.3192,43.2339,43.2509,21954.0
2019-04-26 14:00:00,50.67,50.74,50.54,50.71,60430.0,43.2424,43.3021,43.1315,43.2765,60430.0
2019-04-26 14:30:00,50.72,50.78,50.68,50.77,27903.0,43.2851,43.3363,43.2509,43.3277,27903.0
2019-04-26 15:00:00,50.77,50.87,50.67,50.74,31173.0,43.3277,43.4131,43.2424,43.3021,31173.0
2019-04-26 15:30:00,50.73,50.95,50.71,50.89,110862.0,43.2936,43.4814,43.2765,43.4302,110862.0
2019-04-29 09:30:00,51.18,51.76,50.94,51.61,29141.0,43.6776,44.1726,43.4728,44.0446,29141.0
2019-04-29 10:00:00,51.61,51.61,51.29,51.54,13991.0,44.0446,44.0446,43.7715,43.9849,13991.0
2019-04-29 10:30:00,51.55,51.82,51.55,51.55,33364.0,43.9934,44.2238,43.9934,43.9934,33364.0
2019-04-29 11:00:00,51.55,51.66,51.5,51.55,14002.0,43.9934,44.0873,43.9507,43.9934,14002.0
2019-04-29 11:30:00,51.52,51.81,51.46,51.76,59566.0,43.9678,44.2153,43.9166,44.1726,59566.0
2019-04-29 12:00:00,51.75,52.0,51.73,51.98,74750.0,44.1641,44.3774,44.147,44.3604,74750.0
2019-04-29 12:30:00,52.0,52.14,51.95,52.12,35627.0,44.3774,44.4969,44.3348,44.4799,35627.0
2019-04-29 13:00:00,52.11,52.16,52.04,52.07,38774.0,44.4713,44.514,44.4116,44.4372,38774.0
2019-04-29 13:30:00,52.06,52.26,52.05,52.22,34063.0,44.4286,44.5993,44.4201,44.5652,34063.0
2019-04-29 14:00:00,52.2,52.39,52.16,52.31,34239.0,44.5481,44.7103,44.514,44.642,34239.0
2019-04-29 14:30:00,52.3,52.31,52.08,52.1,41999.0,44.6335,44.642,44.4457,44.4628,41999.0
2019-04-29 15:00:00,52.1,52.39,52.1,52.3,40513.0,44.4628,44.7103,44.4628,44.6335,40513.0
2019-04-29 15:30:00,52.28,52.28,52.07,52.07,121680.0,44.6164,44.6164,44.4372,44.4372,121680.0
2019-04-30 09:30:00,51.82,51.97,51.57,51.66,19983.0,44.4601,44.5888,44.2456,44.3228,19983.0
2019-04-30 10:00:00,51.6,51.84,51.33,51.83,26274.0,44.2713,44.4772,44.0397,44.4686,26274.0
2019-04-30 10:30:00,51.83,52.06,51.82,51.88,48532.0,44.4686,44.666,44.4601,44.5115,48532.0
2019-04-30 11:00:00,51.87,51.87,51.43,51.57,52244.0,44.503,44.503,44.1255,44.2456,52244.0
2019-04-30 11:30:00,51.54,51.68,51.49,51.59,31551.0,44.2198,44.3399,44.1769,44.2627,31551.0
2019-04-30 12:00:00,51.59,51.71,51.51,51.51,35014.0,44.2627,44.3657,44.1941,44.1941,35014.0
2019-04-30 12:30:00,51.55,51.56,51.48,51.52,76237.0,44.2284,44.237,44.1684,44.2027,76237.0
2019-04-30 13:00:00,51.52,51.64,51.51,51.56,26200.0,44.2027,44.3056,44.1941,44.237,26200.0
2019-04-30 13:30:00,51.56,51.8,51.52,51.78,51401.0,44.237,44.4429,44.2027,44.4257,51401.0
2019-04-30 14:00:00,51.78,51.78,51.61,51.67,35652.0,44.4257,44.4257,44.2799,44.3314,35652.0
2019-04-30 14:30:00,51.67,51.85,51.6,51.83,31057.0,44.3314,44.4858,44.2713,44.4686,31057.0
2019-04-30 15:00:00,51.83,51.87,51.67,51.68,76311.0,44.4686,44.503,44.3314,44.3399,76311.0
2019-04-30 15:30:00,51.67,51.67,51.41,51.45,306667.0,44.3314,44.3314,44.1083,44.1426,306667.0
2019-05-01 09:30:00,51.55,51.89,51.13,51.82,8672.0,44.2284,44.5201,43.8681,44.4601,8672.0
2019-05-01 10:00:00,51.74,51.74,51.35,51.46,18123.0,44.3914,44.3914,44.0568,44.1512,18123.0
2019-05-01 10:30:00,51.45,51.46,51.3,51.32,21551.0,44.1426,44.1512,44.0139,44.0311,21551.0
2019-05-01 11:00:00,51.32,51.43,51.16,51.26,28342.0,44.0311,44.1255,43.8938,43.9796,28342.0
2019-05-01 11:30:00,51.27,51.45,51.27,51.37,27470.0,43.9882,44.1426,43.9882,44.074,27470.0
2019-05-01 12:00:00,51.37,51.37,50.63,50.72,54973.0,44.074,44.074,43.4391,43.5163,54973.0
2019-05-01 12:30:00,50.69,50.86,50.62,50.85,49482.0,43.4906,43.6364,43.4305,43.6278,49482.0
2019-05-01 13:00:00,50.87,51.0,50.85,51.0,22717.0,43.645,43.7565,43.6278,43.7565,22717.0
2019-05-01 13:30:00,51.02,51.09,50.94,50.95,20329.0,43.7737,43.8337,43.7051,43.7136,20329.0
2019-05-01 14:00:00,50.95,50.98,50.65,50.8,77284.0,43.7136,43.7394,43.4562,43.5849,77284.0
2019-05-01 14:30:00,50.82,51.6,50.82,51.46,38758.0,43.6021,44.2713,43.6021,44.1512,38758.0
2019-05-01 15:00:00,51.45,51.74,51.33,51.63,51875.0,44.1426,44.3914,44.0397,44.2971,51875.0
2019-05-01 15:30:00,51.63,51.63,50.98,51.06,213932.0,44.2971,44.2971,43.7394,43.808,213932.0
2019-05-02 09:30:00,51.02,52.3,51.02,52.26,27521.0,43.7737,44.8719,43.7737,44.8376,27521.0
2019-05-02 10:00:00,52.29,52.39,52.22,52.25,37125.0,44.8633,44.9491,44.8033,44.829,37125.0
2019-05-02 10:30:00,52.28,52.44,52.07,52.08,53244.0,44.8547,44.992,44.6746,44.6831,53244.0
2019-05-02 11:00:00,52.09,52.35,51.76,51.77,41976.0,44.6917,44.9148,44.4086,44.4172,41976.0
2019-05-02 11:30:00,51.77,52.06,51.75,51.95,44944.0,44.4172,44.666,44.4,44.5716,44944.0
2019-05-02 12:00:00,51.97,52.17,51.92,52.13,23332.0,44.5888,44.7604,44.5459,44.726,23332.0
2019-05-02 12:30:00,52.15,52.41,52.09,52.29,23599.0,44.7432,44.9663,44.6917,44.8633,23599.0
2019-05-02 13:00:00,52.33,52.42,52.23,52.29,26314.0,44.8976,44.9748,44.8118,44.8633,26314.0
2019-05-02 13:30:00,52.29,52.33,52.2,52.21,24848.0,44.8633,44.8976,44.7861,44.7947,24848.0
2019-05-02 14:00:00,52.2,52.2,51.96,52.01,44501.0,44.7861,44.7861,44.5802,44.6231,44501.0
2019-05-02 14:30:00,52.03,52.17,51.96,52.05,35123.0,44.6402,44.7604,44.5802,44.6574,35123.0
2019-05-02 15:00:00,52.04,52.18,52.03,52.12,34737.0,44.6488,44.7689,44.6402,44.7175,34737.0
2019-05-02 15:30:00,52.11,52.18,52.03,52.15,119345.0,44.7089,44.7689,44.6402,44.7432,119345.0
2019-05-03 09:30:00,52.38,52.97,52.24,52.55,15449.0,44.9405,45.4467,44.8204,45.0864,15449.0
2019-05-03 10:00:00,52.52,52.52,52.16,52.4,14708.0,45.0606,45.0606,44.7518,44.9577,14708.0
2019-05-03 10:30:00,52.4,52.69,52.4,52.66,11130.0,44.9577,45.2065,44.9577,45.1808,11130.0
2019-05-03 11:00:00,52.66,52.86,52.59,52.71,24941.0,45.1808,45.3524,45.1207,45.2237,24941.0
2019-05-03 11:30:00,52.73,52.86,52.72,52.8,19774.0,45.2408,45.3524,45.2322,45.3009,19774.0
2019-05-03 12:00:00,52.82,52.88,52.77,52.87,18316.0,45.318,45.3695,45.2751,45.3609,18316.0
2019-05-03 12:30:00,52.88,52.88,52.75,52.76,8508.0,45.3695,45.3695,45.258,45.2666,8508.0
2019-05-03 13:00:00,52.74,52.85,52.72,52.81,16577.0,45.2494,45.3438,45.2322,45.3095,16577.0
2019-05-03 13:30:00,52.79,52.85,52.73,52.79,16974.0,45.2923,45.3438,45.2408,45.2923,16974.0
2019-05-03 14:00:00,52.78,52.82,52.72,52.76,15869.0,45.2837,45.318,45.2322,45.2666,15869.0
2019-05-03 14:30:00,52.76,52.79,52.63,52.66,19099.0,45.2666,45.2923,45.155,45.1808,19099.0
2019-05-03 15:00:00,52.65,52.74,52.63,52.7,20666.0,45.1722,45.2494,45.155,45.2151,20666.0
2019-05-03 15:30:00,52.69,52.78,52.67,52.77,67881.0,45.2065,45.2837,45.1893,45.2751,67881.0
2019-05-06 09:30:00,51.51,52.73,50.59,51.72,57253.0,44.1941,45.2408,43.4048,44.3743,57253.0
2019-05-06 10:00:00,51.63,51.89,51.48,51.74,27676.0,44.2971,44.5201,44.1684,44.3914,27676.0
2019-05-06 10:30:00,51.73,52.17,51.73,52.16,22144.0,44.3828,44.7604,44.3828,44.7518,22144.0
2019-05-06 11:00:00,52.15,52.62,52.05,52.58,23486.0,44.7432,45.1464,44.6574,45.1121,23486.0
2019-05-06 11:30:00,52.57,52.62,52.38,52.39,33267.0,45.1035,45.1464,44.9405,44.9491,33267.0
2019-05-06 12:00:00,52.37,52.65,52.32,52.57,19799.0,44.9319,45.1722,44.8891,45.1035,19799.0
2019-05-06 12:30:00,52.56,52.65,52.5,52.58,35262.0,45.095,45.1722,45.0435,45.1121,35262.0
2019-05-06 13:00:00,52.57,52.64,52.47,52.58,29450.0,45.1035,45.1636,45.0177,45.1121,29450.0
2019-05-06 13:30:00,52.6,52.6,52.36,52.45,15721.0,45.1293,45.1293,44.9234,45.0006,15721.0
2019-05-06 14:00:00,52.51,52.55,52.4,52.52,38374.0,45.0521,45.0864,44.9577,45.0606,38374.0
2019-05-06 14:30:00,52.5,52.75,52.45,52.74,19312.0,45.0435,45.258,45.0006,45.2494,19312.0
2019-05-06 15:00:00,52.74,52.88,52.71,52.77,46024.0,45.2494,45.3695,45.2237,45.2751,46024.0
2019-05-06 15:30:00,52.76,52.77,52.5,52.53,102938.0,45.2666,45.2751,45.0435,45.0692,102938.0
2019-05-07 09:30:00,51.83,51.86,51.17,51.82,49750.0,44.4686,44.4944,43.9024,44.4601,49750.0
2019-05-07 10:00:00,51.78,51.88,51.33,51.88,22314.0,44.4257,44.5115,44.0397,44.5115,22314.0
2019-05-07 10:30:00,51.86,51.87,51.41,51.54,18697.0,44.4944,44.503,44.1083,44.2198,18697.0
2019-05-07 11:00:00,51.51,51.73,51.45,51.73,29287.0,44.1941,44.3828,44.1426,44.3828,29287.0
2019-05-07 11:30:00,51.7,51.76,51.43,51.62,28319.0,44.3571,44.4086,44.1255,44.2885,28319.0
2019-05-07 12:00:00,51.66,51.96,51.59,51.93,17632.0,44.3228,44.5802,44.2627,44.5544,17632.0
2019-05-07 12:30:00,51.91,51.96,51.78,51.81,53030.0,44.5373,44.5802,44.4257,44.4515,53030.0
2019-05-07 13:00:00,51.8,51.8,51.34,51.36,36578.0,44.4429,44.4429,44.0482,44.0654,36578.0
2019-05-07 13:30:00,51.36,51.59,51.29,51.52,31020.0,44.0654,44.2627,44.0053,44.2027,31020.0
2019-05-07 14:00:00,51.51,51.52,51.38,51.43,22814.0,44.1941,44.2027,44.0826,44.1255,22814.0
2019-05-07 14:30:00,51.45,51.63,51.33,51.6,24231.0,44.1426,44.2971,44.0397,44.2713,24231.0
2019-05-07 15:00:00,51.6,51.66,51.32,51.36,22791.0,44.2713,44.3228,44.0311,44.0654,22791.0
2019-05-07 15:30:00,51.36,51.4,51.08,51.26,140105.0,44.0654,44.0997,43.8252,43.9796,140105.0
2019-05-08 09:30:00,51.06,51.32,50.97,51.23,14220.0,43.808,44.0311,43.7308,43.9539,14220.0
2019-05-08 10:00:00,51.27,51.33,50.94,51.23,22996.0,43.9882,44.0397,43.7051,43.9539,22996.0
2019-05-08 10:30:00,51.25,51.27,50.81,51.01,13941.0,43.971,43.9882,43.5935,43.7651,13941.0
2019-05-08 11:00:00,51.03,51.27,50.97,51.18,17837.0,43.7823,43.9882,43.7308,43.911,17837.0
2019-05-08 11:30:00,51.14,51.32,50.97,51.23,11300.0,43.8766,44.0311,43.7308,43.9539,11300.0
2019-05-08 12:00:00,51.21,51.22,50.89,50.94,10706.0,43.9367,43.9453,43.6622,43.7051,10706.0
2019-05-08 12:30:00,50.91,51.14,50.91,51.14,14202.0,43.6793,43.8766,43.6793,43.8766,14202.0
2019-05-08 13:00:00,51.14,51.19,51.0,51.01,10335.0,43.8766,43.9195,43.7565,43.7651,10335.0
2019-05-08 13:30:00,51.01,51.05,50.93,50.94,15172.0,43.7651,43.7994,43.6965,43.7051,15172.0
2019-05-08 14:00:00,50.97,50.98,50.81,50.89,13718.0,43.7308,43.7394,43.5935,43.6622,13718.0
2019-05-08 14:30:00,50.9,50.92,50.71,50.73,14212.0,43.6707,43.6879,43.5077,43.5249,14212.0
2019-05-08 15:00:00,50.75,50.9,50.73,50.83,16857.0,43.542,43.6707,43.5249,43.6107,16857.0
2019-05-08 15:30:00,50.84,50.86,50.41,50.45,91138.0,43.6193,43.6364,43.2503,43.2846,91138.0
2019-05-09 09:30:00,49.91,50.07,49.73,49.83,79705.0,42.8213,42.9586,42.6669,42.7527,79705.0
2019-05-09 10:00:00,49.87,50.08,49.49,49.57,31053.0,42.787,42.9672,42.461,42.5296,31053.0
2019-05-09 10:30:00,49.53,49.88,49.4,49.75,11517.0,42.4953,42.7956,42.3838,42.6841,11517.0
2019-05-09 11:00:00,49.75,50.09,49.66,49.75,19408.0,42.6841,42.9758,42.6068,42.6841,19408.0
2019-05-09 11:30:00,49.73,50.14,49.73,50.04,18065.0,42.6669,43.0187,42.6669,42.9329,18065.0
2019-05-09 12:00:00,50.06,50.09,49.92,50.01,42096.0,42.95,42.9758,42.8299,42.9071,42096.0
2019-05-09 12:30:00,50.07,50.33,50.04,50.22,35855.0,42.9586,43.1817,42.9329,43.0873,35855.0
2019-05-09 13:00:00,50.22,50.31,49.97,50.02,18859.0,43.0873,43.1645,42.8728,42.9157,18859.0
2019-05-09 13:30:00,50.03,50.37,50.02,50.18,63965.0,42.9243,43.216,42.9157,43.053,63965.0
2019-05-09 14:00:00,50.19,50.28,50.03,50.24,67587.0,43.0616,43.1388,42.9243,43.1045,67587.0
2019-05-09 14:30:00,50.27,50.34,50.08,50.09,21393.0,43.1302,43.1903,42.9672,42.9758,21393.0
2019-05-09 15:00:00,50.07,50.24,49.9,50.23,38267.0,42.9586,43.1045,42.8128,43.0959,38267.0
2019-05-09 15:30:00,50.22,50.39,50.14,50.16,96199.0,43.0873,43.2332,43.0187,43.0358,96199.0
2019-05-10 09:30:00,50.07,50.41,49.77,50.03,31698.0,42.9586,43.2503,42.7012,42.9243,31698.0
2019-05-10 10:00:00,50.05,50.17,49.59,49.76,33609.0,42.9415,43.0444,42.5468,42.6926,33609.0
2019-05-10 10:30:00,49.72,49.72,49.31,49.33,24482.0,42.6583,42.6583,42.3066,42.3237,24482.0
2019-05-10 11:00:00,49.29,49.51,49.11,49.38,28149.0,42.2894,42.4782,42.135,42.3666,28149.0
2019-05-10 11:30:00,49.4,49.59,49.23,49.43,22929.0,42.3838,42.5468,42.2379,42.4095,22929.0
2019-05-10 12:00:00,49.48,49.8,49.44,49.78,14395.0,42.4524,42.727,42.4181,42.7098,14395.0
2019-05-10 12:30:00,49.79,49.93,49.78,49.9,12815.0,42.7184,42.8385,42.7098,42.8128,12815.0
2019-05-10 13:00:00,49.86,50.07,49.81,49.93,19831.0,42.7784,42.9586,42.7355,42.8385,19831.0
2019-05-10 13:30:00,49.98,50.15,49.95,50.04,22216.0,42.8814,43.0273,42.8557,42.9329,22216.0
2019-05-10 14:00:00,50.02,50.12,49.81,49.84,48282.0,42.9157,43.0015,42.7355,42.7613,48282.0
2019-05-10 14:30:00,49.85,50.06,49.83,49.94,62084.0,42.7699,42.95,42.7527,42.8471,62084.0
2019-05-10 15:00:00,49.94,50.34,49.93,50.28,21452.0,42.8471,43.1903,42.8385,43.1388,21452.0
2019-05-10 15:30:00,50.27,50.27,49.89,50.17,75282.0,43.1302,43.1302,42.8042,43.0444,75282.0
2019-05-13 09:30:00,48.96,49.24,48.34,48.36,48303.0,42.0063,42.2465,41.4743,41.4915,48303.0
2019-05-13 10:00:00,48.33,48.35,48.02,48.25,156641.0,41.4657,41.4829,41.1998,41.3971,156641.0
2019-05-13 10:30:00,48.27,48.29,47.76,47.89,183371.0,41.4143,41.4314,40.9767,41.0882,183371.0
2019-05-13 11:00:00,47.89,47.91,47.59,47.6,68420.0,41.0882,41.1054,40.8308,40.8394,68420.0
2019-05-13 11:30:00,47.64,47.68,47.4,47.6,60204.0,40.8737,40.9081,40.6678,40.8394,60204.0
2019-05-13 12:00:00,47.57,47.57,47.23,47.26,52205.0,40.8137,40.8137,40.522,40.5477,52205.0
2019-05-13 12:30:00,47.27,47.3,46.92,46.96,55345.0,40.5563,40.582,40.256,40.2903,55345.0
2019-05-13 13:00:00,46.95,47.03,46.85,46.96,63025.0,40.2817,40.3504,40.1959,40.2903,63025.0
2019-05-13 13:30:00,46.98,47.19,46.96,47.07,98691.0,40.3075,40.4877,40.2903,40.3847,98691.0
2019-05-13 14:00:00,47.05,47.32,47.03,47.28,59287.0,40.3675,40.5992,40.3504,40.5649,59287.0
2019-05-13 14:30:00,47.3,47.32,46.99,47.0,100581.0,40.582,40.5992,40.3161,40.3246,100581.0
2019-05-13 15:00:00,47.0,47.09,46.71,46.75,104158.0,40.3246,40.4019,40.0758,40.1102,104158.0
2019-05-13 15:30:00,46.75,46.88,46.56,46.86,257981.0,40.1102,40.2217,39.9471,40.2045,257981.0
2019-05-14 09:30:00,46.82,47.31,46.53,46.79,88808.0,40.1702,40.5906,39.9214,40.1445,88808.0
2019-05-14 10:00:00,46.8,47.3,46.8,47.17,38084.0,40.1531,40.582,40.1531,40.4705,38084.0
2019-05-14 10:30:00,47.21,47.4,47.11,47.3,22359.0,40.5048,40.6678,40.419,40.582,22359.0
2019-05-14 11:00:00,47.32,47.61,47.32,47.41,43821.0,40.5992,40.848,40.5992,40.6764,43821.0
2019-05-14 11:30:00,47.44,47.81,47.42,47.7,16859.0,40.7022,41.0196,40.685,40.9252,16859.0
2019-05-14 12:00:00,47.66,47.75,47.48,47.58,59114.0,40.8909,40.9681,40.7365,40.8223,59114.0
2019-05-14 12:30:00,47.6,47.91,47.57,47.84,49541.0,40.8394,41.1054,40.8137,41.0453,49541.0
2019-05-14 13:00:00,47.85,48.04,47.85,47.97,21721.0,41.0539,41.2169,41.0539,41.1569,21721.0
2019-05-14 13:30:00,47.97,48.16,47.94,48.15,15118.0,41.1569,41.3199,41.1311,41.3113,15118.0
2019-05-14 14:00:00,48.1,48.27,47.99,48.23,20420.0,41.2684,41.4143,41.174,41.3799,20420.0
2019-05-14 14:30:00,48.23,48.33,48.04,48.05,43267.0,41.3799,41.4657,41.2169,41.2255,43267.0
2019-05-14 15:00:00,48.02,48.18,47.91,48.12,87246.0,41.1998,41.3371,41.1054,41.2856,87246.0
2019-05-14 15:30:00,48.13,48.13,47.81,47.87,131849.0,41.2942,41.2942,41.0196,41.0711,131849.0
2019-05-15 09:30:00,47.25,47.25,46.61,46.77,32694.0,40.5391,40.5391,39.99,40.1273,32694.0
2019-05-15 10:00:00,46.55,46.61,46.25,46.57,107799.0,39.9386,39.99,39.6812,39.9557,107799.0
2019-05-15 10:30:00,46.57,46.94,46.53,46.79,52761.0,39.9557,40.2732,39.9214,40.1445,52761.0
2019-05-15 11:00:00,46.8,46.87,46.57,46.76,34383.0,40.1531,40.2131,39.9557,40.1187,34383.0
2019-05-15 11:30:00,46.77,47.1,46.69,47.05,23651.0,40.1273,40.4104,40.0587,40.3675,23651.0
2019-05-15 12:00:00,47.08,47.11,46.86,46.9,24114.0,40.3933,40.419,40.2045,40.2388,24114.0
2019-05-15 12:30:00,46.9,47.0,46.75,46.84,72126.0,40.2388,40.3246,40.1102,40.1874,72126.0
2019-05-15 13:00:00,46.85,46.91,46.68,46.7,68342.0,40.1959,40.2474,40.0501,40.0673,68342.0
2019-05-15 13:30:00,46.71,47.01,46.68,46.96,48241.0,40.0758,40.3332,40.0501,40.2903,48241.0
2019-05-15 14:00:00,46.96,47.22,46.95,47.2,45654.0,40.2903,40.5134,40.2817,40.4962,45654.0
2019-05-15 14:30:00,47.22,47.25,47.05,47.15,45822.0,40.5134,40.5391,40.3675,40.4533,45822.0
2019-05-15 15:00:00,47.12,47.37,47.07,47.29,62054.0,40.4276,40.6421,40.3847,40.5735,62054.0
2019-05-15 15:30:00,47.28,47.45,47.24,47.37,124414.0,40.5649,40.7107,40.5306,40.6421,124414.0
2019-05-16 09:30:00,47.47,47.96,47.44,47.94,28604.0,40.7279,41.1483,40.7022,41.1311,28604.0
2019-05-16 10:00:00,48.01,48.09,47.84,47.99,26463.0,41.1912,41.2598,41.0453,41.174,26463.0
2019-05-16 10:30:00,48.0,48.04,47.71,47.77,23308.0,41.1826,41.2169,40.9338,40.9853,23308.0
2019-05-16 11:00:00,47.76,47.92,47.66,47.87,19793.0,40.9767,41.114,40.8909,41.0711,19793.0
2019-05-16 11:30:00,47.9,48.18,47.9,48.18,18636.0,41.0968,41.3371,41.0968,41.3371,18636.0
2019-05-16 12:00:00,48.17,48.19,48.01,48.14,18080.0,41.3285,41.3456,41.1912,41.3027,18080.0
2019-05-16 12:30:00,48.12,48.14,47.93,48.0,18215.0,41.2856,41.3027,41.1226,41.1826,18215.0
2019-05-16 13:00:00,48.01,48.14,47.93,48.12,10680.0,41.1912,41.3027,41.1226,41.2856,10680.0
2019-05-16 13:30:00,48.1,48.11,47.94,47.98,12920.0,41.2684,41.277,41.1311,41.1655,12920.0
2019-05-16 14:00:00,47.98,48.2,47.95,48.16,11340.0,41.1655,41.3542,41.1397,41.3199,11340.0
2019-05-16 14:30:00,48.15,48.16,47.88,47.99,14905.0,41.3113,41.3199,41.0797,41.174,14905.0
2019-05-16 15:00:00,47.99,48.02,47.89,47.96,35936.0,41.174,41.1998,41.0882,41.1483,35936.0
2019-05-16 15:30:00,47.98,48.0,47.76,47.93,66762.0,41.1655,41.1826,40.9767,41.1226,66762.0
2019-05-17 09:30:00,47.35,47.41,46.98,47.29,59449.0,40.6249,40.6764,40.3075,40.5735,59449.0
2019-05-17 10:00:00,47.3,47.44,47.16,47.39,49916.0,40.582,40.7022,40.4619,40.6593,49916.0
2019-05-17 10:30:00,47.4,47.83,47.36,47.68,27201.0,40.6678,41.0368,40.6335,40.9081,27201.0
2019-05-17 11:00:00,47.72,47.8,47.61,47.64,28807.0,40.9424,41.011,40.848,40.8737,28807.0
2019-05-17 11:30:00,47.6,47.6,47.45,47.53,7166.0,40.8394,40.8394,40.7107,40.7794,7166.0
2019-05-17 12:00:00,47.51,47.58,47.43,47.55,9795.0,40.7622,40.8223,40.6936,40.7965,9795.0
2019-05-17 12:30:00,47.53,47.64,47.5,47.53,19166.0,40.7794,40.8737,40.7536,40.7794,19166.0
2019-05-17 13:00:00,47.56,47.71,47.54,47.62,10348.0,40.8051,40.9338,40.7879,40.8566,10348.0
2019-05-17 13:30:00,47.62,47.67,47.57,47.65,17700.0,40.8566,40.8995,40.8137,40.8823,17700.0
2019-05-17 14:00:00,47.63,47.68,47.56,47.57,17435.0,40.8652,40.9081,40.8051,40.8137,17435.0
2019-05-17 14:30:00,47.56,47.69,47.52,47.67,23211.0,40.8051,40.9166,40.7708,40.8995,23211.0
2019-05-17 15:00:00,47.67,47.67,47.23,47.29,15592.0,40.8995,40.8995,40.522,40.5735,15592.0
2019-05-17 15:30:00,47.27,47.27,47.04,47.04,59332.0,40.5563,40.5563,40.359,40.359,59332.0
2019-05-20 09:30:00,46.86,47.53,46.76,47.04,30002.0,40.2045,40.7794,40.1187,40.359,30002.0
2019-05-20 10:00:00,47.01,47.1,46.9,47.03,23294.0,40.3332,40.4104,40.2388,40.3504,23294.0
2019-05-20 10:30:00,47.0,47.41,46.99,47.39,13228.0,40.3246,40.6764,40.3161,40.6593,13228.0
2019-05-20 11:00:00,47.41,47.41,47.18,47.39,32747.0,40.6764,40.6764,40.4791,40.6593,32747.0
2019-05-20 11:30:00,47.4,47.46,47.24,47.4,11482.0,40.6678,40.7193,40.5306,40.6678,11482.0
2019-05-20 12:00:00,47.42,47.58,47.39,47.51,11421.0,40.685,40.8223,40.6593,40.7622,11421.0
2019-05-20 12:30:00,47.53,47.62,47.43,47.52,10246.0,40.7794,40.8566,40.6936,40.7708,10246.0
2019-05-20 13:00:00,47.55,47.59,47.48,47.54,8803.0,40.7965,40.8308,40.7365,40.7879,8803.0
2019-05-20 13:30:00,47.52,47.59,47.5,47.55,11933.0,40.7708,40.8308,40.7536,40.7965,11933.0
2019-05-20 14:00:00,47.57,47.6,47.48,47.49,11463.0,40.8137,40.8394,40.7365,40.7451,11463.0
2019-05-20 14:30:00,47.48,47.51,47.31,47.31,12779.0,40.7365,40.7622,40.5906,40.5906,12779.0
2019-05-20 15:00:00,47.31,47.33,47.17,47.22,29231.0,40.5906,40.6078,40.4705,40.5134,29231.0
2019-05-20 15:30:00,47.21,47.53,47.2,47.46,99945.0,40.5048,40.7794,40.4962,40.7193,99945.0
2019-05-21 09:30:00,47.85,48.14,47.66,48.1,25569.0,41.0539,41.3027,40.8909,41.2684,25569.0
2019-05-21 10:00:00,48.04,48.14,47.99,48.08,16982.0,41.2169,41.3027,41.174,41.2513,16982.0
2019-05-21 10:30:00,48.08,48.31,48.0,48.23,32998.0,41.2513,41.4486,41.1826,41.3799,32998.0
2019-05-21 11:00:00,48.24,48.24,47.97,48.07,79517.0,41.3885,41.3885,41.1569,41.2427,79517.0
2019-05-21 11:30:00,48.07,48.08,47.84,47.9,13056.0,41.2427,41.2513,41.0453,41.0968,13056.0
2019-05-21 12:00:00,47.9,47.97,47.86,47.97,10066.0,41.0968,41.1569,41.0625,41.1569,10066.0
2019-05-21 12:30:00,47.97,47.97,47.85,47.94,9300.0,41.1569,41.1569,41.0539,41.1311,9300.0
2019-05-21 13:00:00,47.95,47.98,47.89,47.94,13310.0,41.1397,41.1655,41.0882,41.1311,13310.0
2019-05-21 13:30:00,47.95,47.97,47.9,47.93,12668.0,41.1397,41.1569,41.0968,41.1226,12668.0
2019-05-21 14:00:00,47.92,47.95,47.86,47.95,20196.0,41.114,41.1397,41.0625,41.1397,20196.0
2019-05-21 14:30:00,47.96,47.96,47.76,47.76,26494.0,41.1483,41.1483,40.9767,40.9767,26494.0
2019-05-21 15:00:00,47.76,47.91,47.7,47.86,23909.0,40.9767,41.1054,40.9252,41.0625,23909.0
2019-05-21 15:30:00,47.89,47.91,47.7,47.73,137247.0,41.0882,41.1054,40.9252,40.951,137247.0
2019-05-22 09:30:00,47.47,47.58,47.15,47.21,37175.0,40.7279,40.8223,40.4533,40.5048,37175.0
2019-05-22 10:00:00,47.21,47.22,46.75,46.89,43712.0,40.5048,40.5134,40.1102,40.2303,43712.0
2019-05-22 10:30:00,46.9,46.9,46.65,46.8,22998.0,40.2388,40.2388,40.0244,40.1531,22998.0
2019-05-22 11:00:00,46.78,46.88,46.56,46.86,27533.0,40.1359,40.2217,39.9471,40.2045,27533.0
2019-05-22 11:30:00,46.89,46.89,46.6,46.67,37533.0,40.2303,40.2303,39.9815,40.0415,37533.0
2019-05-22 12:00:00,46.7,46.7,46.49,46.58,82974.0,40.0673,40.0673,39.8871,39.9643,82974.0
2019-05-22 12:30:00,46.57,46.65,46.46,46.56,50329.0,39.9557,40.0244,39.8613,39.9471,50329.0
2019-05-22 13:00:00,46.56,46.6,46.52,46.56,17276.0,39.9471,39.9815,39.9128,39.9471,17276.0
2019-05-22 13:30:00,46.55,46.69,46.52,46.65,21373.0,39.9386,40.0587,39.9128,40.0244,21373.0
2019-05-22 14:00:00,46.65,46.8,46.61,46.8,26035.0,40.0244,40.1531,39.99,40.1531,26035.0
2019-05-22 14:30:00,46.8,46.9,46.78,46.88,21060.0,40.1531,40.2388,40.1359,40.2217,21060.0
2019-05-22 15:00:00,46.9,46.92,46.77,46.84,27893.0,40.2388,40.256,40.1273,40.1874,27893.0
2019-05-22 15:30:00,46.83,46.87,46.58,46.6,100489.0,40.1788,40.2131,39.9643,39.9815,100489.0
2019-05-23 09:30:00,45.88,45.99,45.4,45.49,34615.0,39.3637,39.4581,38.9519,39.0291,34615.0
2019-05-23 10:00:00,45.46,45.55,45.16,45.36,37177.0,39.0034,39.0806,38.746,38.9176,37177.0
2019-05-23 10:30:00,45.36,45.68,45.28,45.6,32622.0,38.9176,39.1921,38.8489,39.1235,32622.0
2019-05-23 11:00:00,45.56,45.58,45.3,45.42,38797.0,39.0892,39.1063,38.8661,38.9691,38797.0
2019-05-23 11:30:00,45.42,45.46,45.08,45.11,66981.0,38.9691,39.0034,38.6773,38.7031,66981.0
2019-05-23 12:00:00,45.12,45.51,45.1,45.42,53525.0,38.7117,39.0463,38.6945,38.9691,53525.0
2019-05-23 12:30:00,45.41,45.43,45.26,45.29,17607.0,38.9605,38.9776,38.8318,38.8575,17607.0
2019-05-23 13:00:00,45.29,45.41,45.19,45.34,18355.0,38.8575,38.9605,38.7717,38.9004,18355.0
2019-05-23 13:30:00,45.33,45.41,45.3,45.41,67626.0,38.8918,38.9605,38.8661,38.9605,67626.0
2019-05-23 14:00:00,45.43,45.45,45.3,45.33,37960.0,38.9776,38.9948,38.8661,38.8918,37960.0
2019-05-23 14:30:00,45.33,45.35,45.0,45.05,42933.0,38.8918,38.909,38.6087,38.6516,42933.0
2019-05-23 15:00:00,45.04,45.16,44.82,45.09,73778.0,38.643,38.746,38.4543,38.6859,73778.0
2019-05-23 15:30:00,45.12,45.33,44.98,45.3,146328.0,38.7117,38.8918,38.5915,38.8661,146328.0
2019-05-24 09:30:00,45.5,45.78,45.0,45.45,52801.0,39.0377,39.2779,38.6087,38.9948,52801.0
2019-05-24 10:00:00,45.45,45.61,45.32,45.39,63453.0,38.9948,39.1321,38.8833,38.9433,63453.0
2019-05-24 10:30:00,45.38,45.56,45.38,45.49,114624.0,38.9347,39.0892,38.9347,39.0291,114624.0
2019-05-24 11:00:00,45.5,45.64,45.43,45.52,55083.0,39.0377,39.1578,38.9776,39.0548,55083.0
2019-05-24 11:30:00,45.53,45.56,45.44,45.47,26011.0,39.0634,39.0892,38.9862,39.0119,26011.0
2019-05-24 12:00:00,45.47,45.51,45.4,45.49,11243.0,39.0119,39.0463,38.9519,39.0291,11243.0
2019-05-24 12:30:00,45.5,45.52,45.42,45.45,38229.0,39.0377,39.0548,38.9691,38.9948,38229.0
2019-05-24 13:00:00,45.46,45.65,45.45,45.59,25330.0,39.0034,39.1664,38.9948,39.1149,25330.0
2019-05-24 13:30:00,45.59,45.72,45.57,45.62,10580.0,39.1149,39.2264,39.0977,39.1406,10580.0
2019-05-24 14:00:00,45.63,45.63,45.5,45.55,11564.0,39.1492,39.1492,39.0377,39.0806,11564.0
2019-05-24 14:30:00,45.58,45.63,45.53,45.6,15288.0,39.1063,39.1492,39.0634,39.1235,15288.0
2019-05-24 15:00:00,45.6,45.94,45.6,45.9,24990.0,39.1235,39.4152,39.1235,39.3809,24990.0
2019-05-24 15:30:00,45.89,45.93,45.69,45.69,93509.0,39.3723,39.4066,39.2007,39.2007,93509.0
2019-05-28 09:30:00,45.58,45.72,45.39,45.45,24050.0,39.1063,39.2264,38.9433,38.9948,24050.0
2019-05-28 10:00:00,45.33,45.36,45.14,45.19,14074.0,38.8918,38.9176,38.7288,38.7717,14074.0
2019-05-28 10:30:00,45.21,45.24,45.05,45.14,17498.0,38.7889,38.8146,38.6516,38.7288,17498.0
2019-05-28 11:00:00,45.12,45.42,45.12,45.31,10977.0,38.7117,38.9691,38.7117,38.8747,10977.0
2019-05-28 11:30:00,45.3,45.37,44.89,45.16,37956.0,38.8661,38.9262,38.5143,38.746,37956.0
2019-05-28 12:00:00,45.17,45.4,45.14,45.34,16428.0,38.7546,38.9519,38.7288,38.9004,16428.0
2019-05-28 12:30:00,45.31,45.45,45.25,45.41,15035.0,38.8747,38.9948,38.8232,38.9605,15035.0
2019-05-28 13:00:00,45.41,45.49,45.37,45.4,12652.0,38.9605,39.0291,38.9262,38.9519,12652.0
2019-05-28 13:30:00,45.4,45.52,45.34,45.52,23026.0,38.9519,39.0548,38.9004,39.0548,23026.0
2019-05-28 14:00:00,45.49,45.5,45.27,45.3,37236.0,39.0291,39.0377,38.8404,38.8661,37236.0
2019-05-28 14:30:00,45.3,45.32,45.17,45.24,19511.0,38.8661,38.8833,38.7546,38.8146,19511.0
2019-05-28 15:00:00,45.23,45.26,45.12,45.19,44828.0,38.806,38.8318,38.7117,38.7717,44828.0
2019-05-28 15:30:00,45.2,45.24,44.94,44.94,133061.0,38.7803,38.8146,38.5572,38.5572,133061.0
2019-05-29 09:30:00,44.57,44.74,44.24,44.45,57861.0,38.2398,38.3856,37.9566,38.1368,57861.0
2019-05-29 10:00:00,44.43,44.82,44.4,44.82,25950.0,38.1197,38.4543,38.0939,38.4543,25950.0
2019-05-29 10:30:00,44.83,44.94,44.74,44.76,26892.0,38.4628,38.5572,38.3856,38.4028,26892.0
2019-05-29 11:00:00,44.75,44.89,44.69,44.79,69473.0,38.3942,38.5143,38.3427,38.4285,69473.0
2019-05-29 11:30:00,44.78,44.79,44.55,44.59,105131.0,38.4199,38.4285,38.2226,38.2569,105131.0
2019-05-29 12:00:00,44.6,44.82,44.55,44.79,30124.0,38.2655,38.4543,38.2226,38.4285,30124.0
2019-05-29 12:30:00,44.78,44.88,44.76,44.8,15760.0,38.4199,38.5057,38.4028,38.4371,15760.0
2019-05-29 13:00:00,44.82,45.11,44.81,45.11,17022.0,38.4543,38.7031,38.4457,38.7031,17022.0
2019-05-29 13:30:00,45.09,45.18,45.03,45.1,16722.0,38.6859,38.7631,38.6344,38.6945,16722.0
2019-05-29 14:00:00,45.12,45.26,45.11,45.24,17300.0,38.7117,38.8318,38.7031,38.8146,17300.0
2019-05-29 14:30:00,45.25,45.25,45.04,45.13,17319.0,38.8232,38.8232,38.643,38.7202,17319.0
2019-05-29 15:00:00,45.15,45.45,45.09,45.44,41421.0,38.7374,38.9948,38.6859,38.9862,41421.0
2019-05-29 15:30:00,45.44,45.73,45.39,45.51,138707.0,38.9862,39.235,38.9433,39.0463,138707.0
2019-05-30 09:30:00,45.52,45.79,45.32,45.51,23816.0,39.0548,39.2865,38.8833,39.0463,23816.0
2019-05-30 10:00:00,45.51,45.6,45.27,45.4,44954.0,39.0463,39.1235,38.8404,38.9519,44954.0
2019-05-30 10:30:00,45.4,45.41,44.94,44.98,26463.0,38.9519,38.9605,38.5572,38.5915,26463.0
2019-05-30 11:00:00,44.97,44.98,44.7,44.74,42565.0,38.583,38.5915,38.3513,38.3856,42565.0
2019-05-30 11:30:00,44.74,44.79,44.41,44.51,49299.0,38.3856,38.4285,38.1025,38.1883,49299.0
2019-05-30 12:00:00,44.5,44.5,44.32,44.38,35650.0,38.1797,38.1797,38.0253,38.0768,35650.0
2019-05-30 12:30:00,44.38,44.52,44.37,44.47,38089.0,38.0768,38.1969,38.0682,38.154,38089.0
2019-05-30 13:00:00,44.49,44.58,44.32,44.34,33026.0,38.1711,38.2484,38.0253,38.0424,33026.0
2019-05-30 13:30:00,44.34,44.34,44.07,44.1,37679.0,38.0424,38.0424,37.8108,37.8365,37679.0
2019-05-30 14:00:00,44.1,44.19,43.71,43.71,61501.0,37.8365,37.9137,37.5019,37.5019,61501.0
2019-05-30 14:30:00,43.71,43.74,43.47,43.69,50505.0,37.5019,37.5277,37.296,37.4848,50505.0
2019-05-30 15:00:00,43.67,43.72,43.58,43.68,62998.0,37.4676,37.5105,37.3904,37.4762,62998.0
2019-05-30 15:30:00,43.69,43.98,43.64,43.83,172870.0,37.4848,37.7336,37.4419,37.6049,172870.0
2019-05-31 09:30:00,43.14,43.23,42.59,43.05,45097.0,37.0129,37.0901,36.541,36.9357,45097.0
2019-05-31 10:00:00,43.01,43.13,42.72,42.87,34252.0,36.9013,37.0043,36.6525,36.7812,34252.0
2019-05-31 10:30:00,42.9,43.22,42.88,43.15,65215.0,36.807,37.0815,36.7898,37.0215,65215.0
2019-05-31 11:00:00,43.11,43.29,42.86,43.05,24905.0,36.9871,37.1416,36.7726,36.9357,24905.0
2019-05-31 11:30:00,43.02,43.18,42.96,43.07,34282.0,36.9099,37.0472,36.8584,36.9528,34282.0
2019-05-31 12:00:00,43.08,43.19,42.84,42.87,31147.0,36.9614,37.0558,36.7555,36.7812,31147.0
2019-05-31 12:30:00,42.93,42.96,42.83,42.83,15799.0,36.8327,36.8584,36.7469,36.7469,15799.0
2019-05-31 13:00:00,42.84,42.84,42.76,42.77,22470.0,36.7555,36.7555,36.6868,36.6954,22470.0
2019-05-31 13:30:00,42.78,42.94,42.77,42.88,29777.0,36.704,36.8413,36.6954,36.7898,29777.0
2019-05-31 14:00:00,42.86,42.88,42.48,42.49,36584.0,36.7726,36.7898,36.4466,36.4552,36584.0
2019-05-31 14:30:00,42.49,42.59,42.45,42.56,45975.0,36.4552,36.541,36.4209,36.5153,45975.0
2019-05-31 15:00:00,42.55,42.55,42.35,42.41,44037.0,36.5067,36.5067,36.3351,36.3866,44037.0
2019-05-31 15:30:00,42.4,42.75,42.4,42.74,219084.0,36.378,36.6783,36.378,36.6697,219084.0
2019-06-03 09:30:00,42.51,42.57,42.03,42.37,95931.0,36.4724,36.5238,36.0605,36.3522,95931.0
2019-06-03 10:00:00,42.32,43.18,42.28,43.17,68331.0,36.3093,37.0472,36.275,37.0386,68331.0
2019-06-03 10:30:00,43.16,43.4,43.16,43.34,26500.0,37.03,37.2359,37.03,37.1845,26500.0
2019-06-03 11:00:00,43.34,43.34,42.97,43.02,43639.0,37.1845,37.1845,36.867,36.9099,43639.0
2019-06-03 11:30:00,43.08,43.22,43.0,43.01,59212.0,36.9614,37.0815,36.8928,36.9013,59212.0
2019-06-03 12:00:00,43.02,43.1,42.95,42.97,26658.0,36.9099,36.9786,36.8499,36.867,26658.0
2019-06-03 12:30:00,42.98,43.07,42.92,43.04,24611.0,36.8756,36.9528,36.8241,36.9271,24611.0
2019-06-03 13:00:00,43.06,43.41,42.97,43.2,25714.0,36.9442,37.2445,36.867,37.0644,25714.0
2019-06-03 13:30:00,43.18,43.59,43.09,43.54,25049.0,37.0472,37.399,36.97,37.3561,25049.0
2019-06-03 14:00:00,43.52,43.68,43.49,43.62,21046.0,37.3389,37.4762,37.3132,37.4247,21046.0
2019-06-03 14:30:00,43.64,43.72,43.44,43.46,32660.0,37.4419,37.5105,37.2703,37.2874,32660.0
2019-06-03 15:00:00,43.44,43.58,43.2,43.3,65534.0,37.2703,37.3904,37.0644,37.1502,65534.0
2019-06-03 15:30:00,43.28,43.6,43.17,43.54,177596.0,37.133,37.4075,37.0386,37.3561,177596.0
2019-06-04 09:30:00,44.4,44.53,44.14,44.3,25334.0,38.0939,38.2055,37.8708,38.0081,25334.0
2019-06-04 10:00:00,44.3,44.76,44.3,44.69,30545.0,38.0081,38.4028,38.0081,38.3427,30545.0
2019-06-04 10:30:00,44.71,44.82,44.51,44.78,40628.0,38.3599,38.4543,38.1883,38.4199,40628.0
2019-06-04 11:00:00,44.74,44.96,44.65,44.81,39152.0,38.3856,38.5744,38.3084,38.4457,39152.0
2019-06-04 11:30:00,44.8,45.01,44.75,44.93,11828.0,38.4371,38.6173,38.3942,38.5486,11828.0
2019-06-04 12:00:00,44.91,44.91,44.78,44.84,13353.0,38.5315,38.5315,38.4199,38.4714,13353.0
2019-06-04 12:30:00,44.86,45.01,44.73,44.93,18361.0,38.4886,38.6173,38.377,38.5486,18361.0
2019-06-04 13:00:00,44.95,44.95,44.71,44.81,16411.0,38.5658,38.5658,38.3599,38.4457,16411.0
2019-06-04 13:30:00,44.79,44.91,44.74,44.82,26389.0,38.4285,38.5315,38.3856,38.4543,26389.0
2019-06-04 14:00:00,44.82,44.9,44.62,44.62,25756.0,38.4543,38.5229,38.2827,38.2827,25756.0
2019-06-04 14:30:00,44.61,44.93,44.61,44.89,25439.0,38.2741,38.5486,38.2741,38.5143,25439.0
2019-06-04 15:00:00,44.9,45.18,44.86,45.16,29903.0,38.5229,38.7631,38.4886,38.746,29903.0
2019-06-04 15:30:00,45.17,45.34,45.13,45.28,94012.0,38.7546,38.9004,38.7202,38.8489,94012.0
2019-06-05 09:30:00,45.28,45.4,44.4,44.79,50839.0,38.8489,38.9519,38.0939,38.4285,50839.0
2019-06-05 10:00:00,44.77,44.79,44.46,44.46,25797.0,38.4114,38.4285,38.1454,38.1454,25797.0
2019-06-05 10:30:00,44.45,44.45,44.02,44.21,31435.0,38.1368,38.1368,37.7679,37.9309,31435.0
2019-06-05 11:00:00,44.2,44.51,44.19,44.42,20667.0,37.9223,38.1883,37.9137,38.1111,20667.0
2019-06-05 11:30:00,44.48,44.77,44.48,44.77,24370.0,38.1626,38.4114,38.1626,38.4114,24370.0
2019-06-05 12:00:00,44.76,44.79,44.7,44.72,33126.0,38.4028,38.4285,38.3513,38.3685,33126.0
2019-06-05 12:30:00,44.7,44.77,44.64,44.7,38004.0,38.3513,38.4114,38.2998,38.3513,38004.0
2019-06-05 13:00:00,44.7,44.85,44.7,44.75,42562.0,38.3513,38.48,38.3513,38.3942,42562.0
2019-06-05 13:30:00,44.74,44.91,44.7,44.79,63536.0,38.3856,38.5315,38.3513,38.4285,63536.0
2019-06-05 14:00:00,44.78,44.85,44.63,44.63,18917.0,38.4199,38.48,38.2913,38.2913,18917.0
2019-06-05 14:30:00,44.62,44.76,44.61,44.62,26100.0,38.2827,38.4028,38.2741,38.2827,26100.0
2019-06-05 15:00:00,44.61,44.66,44.51,44.58,37708.0,38.2741,38.317,38.1883,38.2484,37708.0
2019-06-05 15:30:00,44.58,44.63,44.44,44.48,133984.0,38.2484,38.2913,38.1282,38.1626,133984.0
2019-06-06 09:30:00,44.35,44.63,44.21,44.21,14235.0,38.051,38.2913,37.9309,37.9309,14235.0
2019-06-06 10:00:00,44.23,44.4,44.1,44.19,12461.0,37.9481,38.0939,37.8365,37.9137,12461.0
2019-06-06 10:30:00,44.16,44.47,44.16,44.32,10920.0,37.888,38.154,37.888,38.0253,10920.0
2019-06-06 11:00:00,44.33,44.56,44.32,44.49,18203.0,38.0339,38.2312,38.0253,38.1711,18203.0
2019-06-06 11:30:00,44.47,44.49,44.2,44.26,31879.0,38.154,38.1711,37.9223,37.9738,31879.0
2019-06-06 12:00:00,44.26,44.42,44.23,44.4,17541.0,37.9738,38.1111,37.9481,38.0939,17541.0
2019-06-06 12:30:00,44.4,44.49,44.35,44.47,9700.0,38.0939,38.1711,38.051,38.154,9700.0
2019-06-06 13:00:00,44.47,44.52,44.43,44.46,10215.0,38.154,38.1969,38.1197,38.1454,10215.0
2019-06-06 13:30:00,44.48,44.49,44.3,44.3,11185.0,38.1626,38.1711,38.0081,38.0081,11185.0
2019-06-06 14:00:00,44.3,44.58,44.28,44.46,49351.0,38.0081,38.2484,37.991,38.1454,49351.0
2019-06-06 14:30:00,44.48,44.75,44.47,44.55,17171.0,38.1626,38.3942,38.154,38.2226,17171.0
2019-06-06 15:00:00,44.59,44.76,44.53,44.74,14544.0,38.2569,38.4028,38.2055,38.3856,14544.0
2019-06-06 15:30:00,44.73,44.91,44.62,44.7,63611.0,38.377,38.5315,38.2827,38.3513,63611.0
2019-06-07 09:30:00,44.49,44.49,43.87,44.15,50309.0,38.1711,38.1711,37.6392,37.8794,50309.0
2019-06-07 10:00:00,44.23,44.23,43.83,43.89,27911.0,37.9481,37.9481,37.6049,37.6564,27911.0
2019-06-07 10:30:00,43.88,44.28,43.87,44.28,21250.0,37.6478,37.991,37.6392,37.991,21250.0
2019-06-07 11:00:00,44.27,44.35,43.93,43.93,31487.0,37.9824,38.051,37.6907,37.6907,31487.0
2019-06-07 11:30:00,43.93,44.05,43.9,43.99,27141.0,37.6907,37.7936,37.6649,37.7422,27141.0
2019-06-07 12:00:00,43.98,44.11,43.93,44.1,10422.0,37.7336,37.8451,37.6907,37.8365,10422.0
2019-06-07 12:30:00,44.09,44.33,44.09,44.33,11718.0,37.8279,38.0339,37.8279,38.0339,11718.0
2019-06-07 13:00:00,44.33,44.36,44.19,44.21,14186.0,38.0339,38.0596,37.9137,37.9309,14186.0
2019-06-07 13:30:00,44.23,44.28,44.1,44.21,10760.0,37.9481,37.991,37.8365,37.9309,10760.0
2019-06-07 14:00:00,44.2,44.24,44.14,44.15,16143.0,37.9223,37.9566,37.8708,37.8794,16143.0
2019-06-07 14:30:00,44.16,44.22,44.07,44.1,14339.0,37.888,37.9395,37.8108,37.8365,14339.0
2019-06-07 15:00:00,44.12,44.18,43.99,44.18,34322.0,37.8537,37.9052,37.7422,37.9052,34322.0
2019-06-07 15:30:00,44.17,44.31,44.14,44.22,108444.0,37.8966,38.0167,37.8708,37.9395,108444.0
2019-06-10 09:30:00,44.72,45.15,44.57,45.12,20218.0,38.3685,38.7374,38.2398,38.7117,20218.0
2019-06-10 10:00:00,45.15,45.36,45.12,45.31,27749.0,38.7374,38.9176,38.7117,38.8747,27749.0
2019-06-10 10:30:00,45.33,45.41,45.16,45.41,21585.0,38.8918,38.9605,38.746,38.9605,21585.0
2019-06-10 11:00:00,45.4,45.43,45.08,45.11,20275.0,38.9519,38.9776,38.6773,38.7031,20275.0
2019-06-10 11:30:00,45.09,45.28,45.05,45.23,17543.0,38.6859,38.8489,38.6516,38.806,17543.0
2019-06-10 12:00:00,45.21,45.25,44.96,44.96,28683.0,38.7889,38.8232,38.5744,38.5744,28683.0
2019-06-10 12:30:00,44.96,45.03,44.9,44.91,11522.0,38.5744,38.6344,38.5229,38.5315,11522.0
2019-06-10 13:00:00,44.9,44.96,44.84,44.86,16963.0,38.5229,38.5744,38.4714,38.4886,16963.0
2019-06-10 13:30:00,44.86,44.95,44.79,44.85,22691.0,38.4886,38.5658,38.4285,38.48,22691.0
2019-06-10 14:00:00,44.84,44.88,44.64,44.87,17154.0,38.4714,38.5057,38.2998,38.4972,17154.0
2019-06-10 14:30:00,44.86,44.88,44.78,44.79,12658.0,38.4886,38.5057,38.4199,38.4285,12658.0
2019-06-10 15:00:00,44.78,44.8,44.69,44.76,38291.0,38.4199,38.4371,38.3427,38.4028,38291.0
2019-06-10 15:30:00,44.76,44.79,44.47,44.49,70025.0,38.4028,38.4285,38.154,38.1711,70025.0
2019-06-11 09:30:00,44.96,45.17,44.68,45.05,18492.0,38.5744,38.7546,38.3342,38.6516,18492.0
2019-06-11 10:00:00,44.99,45.09,44.81,44.9,22570.0,38.6001,38.6859,38.4457,38.5229,22570.0
2019-06-11 10:30:00,44.9,44.98,44.8,44.89,23967.0,38.5229,38.5915,38.4371,38.5143,23967.0
2019-06-11 11:00:00,44.85,45.04,44.81,44.83,27647.0,38.48,38.643,38.4457,38.4628,27647.0
2019-06-11 11:30:00,44.84,44.88,44.54,44.58,12761.0,38.4714,38.5057,38.214,38.2484,12761.0
2019-06-11 12:00:00,44.59,44.68,44.49,44.62,10019.0,38.2569,38.3342,38.1711,38.2827,10019.0
2019-06-11 12:30:00,44.6,44.64,44.45,44.45,12987.0,38.2655,38.2998,38.1368,38.1368,12987.0
2019-06-11 13:00:00,44.44,44.55,44.42,44.47,12748.0,38.1282,38.2226,38.1111,38.154,12748.0
2019-06-11 13:30:00,44.49,44.57,44.48,44.52,11554.0,38.1711,38.2398,38.1626,38.1969,11554.0
2019-06-11 14:00:00,44.54,44.64,44.41,44.41,20602.0,38.214,38.2998,38.1025,38.1025,20602.0
2019-06-11 14:30:00,44.41,44.41,44.21,44.26,14437.0,38.1025,38.1025,37.9309,37.9738,14437.0
2019-06-11 15:00:00,44.26,44.37,44.2,44.34,48409.0,37.9738,38.0682,37.9223,38.0424,48409.0
2019-06-11 15:30:00,44.33,44.43,44.28,44.38,67833.0,38.0339,38.1197,37.991,38.0768,67833.0
2019-06-12 09:30:00,44.45,44.46,44.0,44.01,32175.0,38.1368,38.1454,37.7507,37.7593,32175.0
2019-06-12 10:00:00,43.98,43.98,43.6,43.63,112173.0,37.7336,37.7336,37.4075,37.4333,112173.0
2019-06-12 10:30:00,43.65,43.89,43.56,43.7,232254.0,37.4504,37.6564,37.3732,37.4933,232254.0
2019-06-12 11:00:00,43.7,43.78,43.48,43.57,69515.0,37.4933,37.562,37.3046,37.3818,69515.0
2019-06-12 11:30:00,43.57,43.65,43.44,43.61,70871.0,37.3818,37.4504,37.2703,37.4161,70871.0
2019-06-12 12:00:00,43.62,43.84,43.62,43.75,225744.0,37.4247,37.6135,37.4247,37.5362,225744.0
2019-06-12 12:30:00,43.73,43.98,43.67,43.88,19810.0,37.5191,37.7336,37.4676,37.6478,19810.0
2019-06-12 13:00:00,43.84,43.91,43.71,43.74,24412.0,37.6135,37.6735,37.5019,37.5277,24412.0
2019-06-12 13:30:00,43.72,43.76,43.64,43.68,24909.0,37.5105,37.5448,37.4419,37.4762,24909.0
2019-06-12 14:00:00,43.67,43.72,43.65,43.71,37706.0,37.4676,37.5105,37.4504,37.5019,37706.0
2019-06-12 14:30:00,43.71,43.77,43.61,43.76,48237.0,37.5019,37.5534,37.4161,37.5448,48237.0
2019-06-12 15:00:00,43.76,43.76,43.59,43.64,35977.0,37.5448,37.5448,37.399,37.4419,35977.0
2019-06-12 15:30:00,43.64,43.65,43.4,43.49,204182.0,37.4419,37.4504,37.2359,37.3132,204182.0
2019-06-13 09:30:00,43.73,44.42,43.37,44.03,60561.0,37.5191,38.1111,37.2102,37.7765,60561.0
2019-06-13 10:00:00,44.03,44.04,43.81,44.0,93561.0,37.7765,37.785,37.5877,37.7507,93561.0
2019-06-13 10:30:00,44.0,44.39,44.0,44.27,121195.0,37.7507,38.0853,37.7507,37.9824,121195.0
2019-06-13 11:00:00,44.28,44.45,44.0,44.03,57078.0,37.991,38.1368,37.7507,37.7765,57078.0
2019-06-13 11:30:00,44.03,44.15,43.88,44.08,24681.0,37.7765,37.8794,37.6478,37.8194,24681.0
2019-06-13 12:00:00,44.08,44.21,44.06,44.12,22865.0,37.8194,37.9309,37.8022,37.8537,22865.0
2019-06-13 12:30:00,44.1,44.23,44.07,44.19,26604.0,37.8365,37.9481,37.8108,37.9137,26604.0
2019-06-13 13:00:00,44.2,44.2,44.06,44.06,14714.0,37.9223,37.9223,37.8022,37.8022,14714.0
2019-06-13 13:30:00,44.07,44.11,43.97,43.99,25560.0,37.8108,37.8451,37.725,37.7422,25560.0
2019-06-13 14:00:00,43.98,43.99,43.84,43.9,23441.0,37.7336,37.7422,37.6135,37.6649,23441.0
2019-06-13 14:30:00,43.9,43.94,43.78,43.83,49371.0,37.6649,37.6993,37.562,37.6049,49371.0
2019-06-13 15:00:00,43.83,43.85,43.69,43.8,55418.0,37.6049,37.622,37.4848,37.5791,55418.0
2019-06-13 15:30:00,43.8,43.89,43.61,43.74,241122.0,37.5791,37.6564,37.4161,37.5277,241122.0
2019-06-14 09:30:00,43.77,43.96,43.54,43.69,30807.0,37.5534,37.7164,37.3561,37.4848,30807.0
2019-06-14 10:00:00,43.66,43.76,43.5,43.62,37634.0,37.459,37.5448,37.3217,37.4247,37634.0
2019-06-14 10:30:00,43.62,43.85,43.6,43.83,23923.0,37.4247,37.622,37.4075,37.6049,23923.0
2019-06-14 11:00:00,43.85,43.9,43.63,43.7,34067.0,37.622,37.6649,37.4333,37.4933,34067.0
2019-06-14 11:30:00,43.71,43.74,43.59,43.67,30251.0,37.5019,37.5277,37.399,37.4676,30251.0
2019-06-14 12:00:00,43.65,43.65,43.56,43.64,22179.0,37.4504,37.4504,37.3732,37.4419,22179.0
2019-06-14 12:30:00,43.65,43.68,43.57,43.65,17114.0,37.4504,37.4762,37.3818,37.4504,17114.0
2019-06-14 13:00:00,43.67,43.8,43.63,43.8,23606.0,37.4676,37.5791,37.4333,37.5791,23606.0
2019-06-14 13:30:00,43.8,43.94,43.79,43.93,24434.0,37.5791,37.6993,37.5706,37.6907,24434.0
2019-06-14 14:00:00,43.93,44.15,43.93,44.13,43127.0,37.6907,37.8794,37.6907,37.8623,43127.0
2019-06-14 14:30:00,44.13,44.14,43.9,43.95,33090.0,37.8623,37.8708,37.6649,37.7078,33090.0
2019-06-14 15:00:00,43.94,44.2,43.93,44.12,40679.0,37.6993,37.9223,37.6907,37.8537,40679.0
2019-06-14 15:30:00,44.13,44.34,44.12,44.26,146025.0,37.8623,38.0424,37.8537,37.9738,146025.0
2019-06-17 09:30:00,44.28,44.33,43.95,44.24,49820.0,37.991,38.0339,37.7078,37.9566,49820.0
2019-06-17 10:00:00,44.25,44.41,44.21,44.37,19445.0,37.9652,38.1025,37.9309,38.0682,19445.0
2019-06-17 10:30:00,44.38,44.42,44.28,44.31,19979.0,38.0768,38.1111,37.991,38.0167,19979.0
2019-06-17 11:00:00,44.31,44.41,44.24,44.36,14770.0,38.0167,38.1025,37.9566,38.0596,14770.0
2019-06-17 11:30:00,44.34,44.41,44.2,44.39,18453.0,38.0424,38.1025,37.9223,38.0853,18453.0
2019-06-17 12:00:00,44.38,44.4,44.13,44.25,18877.0,38.0768,38.0939,37.8623,37.9652,18877.0
2019-06-17 12:30:00,44.23,44.3,44.12,44.13,15420.0,37.9481,38.0081,37.8537,37.8623,15420.0
2019-06-17 13:00:00,44.14,44.19,44.1,44.11,12024.0,37.8708,37.9137,37.8365,37.8451,12024.0
2019-06-17 13:30:00,44.09,44.12,43.96,44.03,23319.0,37.8279,37.8537,37.7164,37.7765,23319.0
2019-06-17 14:00:00,44.04,44.07,43.95,43.97,21643.0,37.785,37.8108,37.7078,37.725,21643.0
2019-06-17 14:30:00,43.97,44.03,43.87,43.91,23167.0,37.725,37.7765,37.6392,37.6735,23167.0
2019-06-17 15:00:00,43.89,43.89,43.72,43.77,26732.0,37.6564,37.6564,37.5105,37.5534,26732.0
2019-06-17 15:30:00,43.76,43.78,43.55,43.65,184661.0,37.5448,37.562,37.3646,37.4504,184661.0
2019-06-18 09:30:00,43.66,44.69,43.28,44.48,102590.0,37.459,38.3427,37.133,38.1626,102590.0
2019-06-18 10:00:00,44.46,44.75,44.4,44.7,128044.0,38.1454,38.3942,38.0939,38.3513,128044.0
2019-06-18 10:30:00,44.7,44.86,44.68,44.71,137409.0,38.3513,38.4886,38.3342,38.3599,137409.0
2019-06-18 11:00:00,44.69,44.78,44.48,44.5,65650.0,38.3427,38.4199,38.1626,38.1797,65650.0
2019-06-18 11:30:00,44.48,44.5,44.13,44.16,23114.0,38.1626,38.1797,37.8623,37.888,23114.0
2019-06-18 12:00:00,44.17,44.37,44.17,44.36,16014.0,37.8966,38.0682,37.8966,38.0596,16014.0
2019-06-18 12:30:00,44.36,44.39,44.11,44.16,35551.0,38.0596,38.0853,37.8451,37.888,35551.0
2019-06-18 13:00:00,44.16,44.29,44.05,44.27,17726.0,37.888,37.9995,37.7936,37.9824,17726.0
2019-06-18 13:30:00,44.28,44.42,44.17,44.4,79566.0,37.991,38.1111,37.8966,38.0939,79566.0
2019-06-18 14:00:00,44.4,44.54,44.35,44.51,50074.0,38.0939,38.214,38.051,38.1883,50074.0
2019-06-18 14:30:00,44.5,44.52,44.32,44.47,29364.0,38.1797,38.1969,38.0253,38.154,29364.0
2019-06-18 15:00:00,44.45,44.71,44.42,44.66,92356.0,38.1368,38.3599,38.1111,38.317,92356.0
2019-06-18 15:30:00,44.66,44.72,44.45,44.46,322426.0,38.317,38.3685,38.1368,38.1454,322426.0
2019-06-19 09:30:00,44.89,45.39,44.69,45.2,42770.0,38.5143,38.9433,38.3427,38.7803,42770.0
2019-06-19 10:00:00,45.18,45.3,45.03,45.18,22923.0,38.7631,38.8661,38.6344,38.7631,22923.0
2019-06-19 10:30:00,45.2,45.31,45.11,45.2,28957.0,38.7803,38.8747,38.7031,38.7803,28957.0
2019-06-19 11:00:00,45.21,45.25,45.08,45.15,27572.0,38.7889,38.8232,38.6773,38.7374,27572.0
2019-06-19 11:30:00,45.18,45.22,45.1,45.16,18228.0,38.7631,38.7975,38.6945,38.746,18228.0
2019-06-19 12:00:00,45.15,45.2,45.0,45.03,21919.0,38.7374,38.7803,38.6087,38.6344,21919.0
2019-06-19 12:30:00,45.0,45.11,44.97,45.03,21958.0,38.6087,38.7031,38.583,38.6344,21958.0
2019-06-19 13:00:00,45.02,45.15,45.02,45.09,17654.0,38.6259,38.7374,38.6259,38.6859,17654.0
2019-06-19 13:30:00,45.09,45.13,44.98,45.02,24093.0,38.6859,38.7202,38.5915,38.6259,24093.0
2019-06-19 14:00:00,45.03,45.05,44.34,44.34,49695.0,38.6344,38.6516,38.0424,38.0424,49695.0
2019-06-19 14:30:00,44.34,44.41,44.14,44.18,44379.0,38.0424,38.1025,37.8708,37.9052,44379.0
2019-06-19 15:00:00,44.2,44.54,44.2,44.38,36007.0,37.9223,38.214,37.9223,38.0768,36007.0
2019-06-19 15:30:00,44.4,44.44,44.09,44.1,142999.0,38.0939,38.1282,37.8279,37.8365,142999.0
2019-06-20 09:30:00,44.75,44.75,43.75,44.09,59084.0,38.3942,38.3942,37.5362,37.8279,59084.0
2019-06-20 10:00:00,44.07,44.18,43.72,43.74,72559.0,37.8108,37.9052,37.5105,37.5277,72559.0
2019-06-20 10:30:00,43.78,43.78,43.48,43.52,23022.0,37.562,37.562,37.3046,37.3389,23022.0
2019-06-20 11:00:00,43.53,43.63,43.32,43.49,32227.0,37.3475,37.4333,37.1673,37.3132,32227.0
2019-06-20 11:30:00,43.5,43.72,43.49,43.66,20156.0,37.3217,37.5105,37.3132,37.459,20156.0
2019-06-20 12:00:00,43.68,43.8,43.53,43.8,32338.0,37.4762,37.5791,37.3475,37.5791,32338.0
2019-06-20 12:30:00,43.82,43.93,43.76,43.85,31452.0,37.5963,37.6907,37.5448,37.622,31452.0
2019-06-20 13:00:00,43.86,44.02,43.85,44.02,19089.0,37.6306,37.7679,37.622,37.7679,19089.0
2019-06-20 13:30:00,44.01,44.19,43.99,44.15,16621.0,37.7593,37.9137,37.7422,37.8794,16621.0
2019-06-20 14:00:00,44.15,44.45,44.15,44.41,21585.0,37.8794,38.1368,37.8794,38.1025,21585.0
2019-06-20 14:30:00,44.42,44.52,44.35,44.48,26553.0,38.1111,38.1969,38.051,38.1626,26553.0
2019-06-20 15:00:00,44.47,44.6,44.34,44.56,51867.0,38.154,38.2655,38.0424,38.2312,51867.0
2019-06-20 15:30:00,44.55,44.59,44.42,44.5,189606.0,38.2226,38.2569,38.1111,38.1797,189606.0
2019-06-21 09:30:00,44.41,44.69,44.24,44.33,129120.0,38.1025,38.3427,37.9566,38.0339,129120.0
2019-06-21 10:00:00,44.36,44.83,44.32,44.75,50927.0,38.0596,38.4628,38.0253,38.3942,50927.0
2019-06-21 10:30:00,44.7,44.76,44.6,44.72,42291.0,38.3513,38.4028,38.2655,38.3685,42291.0
2019-06-21 11:00:00,44.73,44.77,44.47,44.53,24721.0,38.377,38.4114,38.154,38.2055,24721.0
2019-06-21 11:30:00,44.55,44.75,44.55,44.66,55049.0,38.2226,38.3942,38.2226,38.317,55049.0
2019-06-21 12:00:00,44.67,44.67,44.47,44.48,21065.0,38.3256,38.3256,38.154,38.1626,21065.0
2019-06-21 12:30:00,44.49,44.66,44.46,44.66,30652.0,38.1711,38.317,38.1454,38.317,30652.0
2019-06-21 13:00:00,44.64,44.67,44.56,44.67,13519.0,38.2998,38.3256,38.2312,38.3256,13519.0
2019-06-21 13:30:00,44.67,44.8,44.62,44.75,31504.0,38.3256,38.4371,38.2827,38.3942,31504.0
2019-06-21 14:00:00,44.77,44.85,44.62,44.65,60905.0,38.4114,38.48,38.2827,38.3084,60905.0
2019-06-21 14:30:00,44.65,44.67,44.52,44.58,28545.0,38.3084,38.3256,38.1969,38.2484,28545.0
2019-06-21 15:00:00,44.58,44.66,44.51,44.58,34303.0,38.2484,38.317,38.1883,38.2484,34303.0
2019-06-21 15:30:00,44.6,44.64,44.31,44.39,185269.0,38.2655,38.2998,38.0167,38.0853,185269.0
2019-06-24 09:30:00,44.35,44.7,44.11,44.67,37627.0,38.051,38.3513,37.8451,38.3256,37627.0
2019-06-24 10:00:00,44.67,44.82,44.58,44.75,31985.0,38.3256,38.4543,38.2484,38.3942,31985.0
2019-06-24 10:30:00,44.77,44.81,44.6,44.69,31540.0,38.4114,38.4457,38.2655,38.3427,31540.0
2019-06-24 11:00:00,44.68,44.7,44.51,44.57,44115.0,38.3342,38.3513,38.1883,38.2398,44115.0
2019-06-24 11:30:00,44.55,44.73,44.49,44.52,22887.0,38.2226,38.377,38.1711,38.1969,22887.0
2019-06-24 12:00:00,44.54,44.58,44.46,44.48,19817.0,38.214,38.2484,38.1454,38.1626,19817.0
2019-06-24 12:30:00,44.46,44.54,44.4,44.49,14622.0,38.1454,38.214,38.0939,38.1711,14622.0
2019-06-24 13:00:00,44.5,44.54,44.33,44.33,21142.0,38.1797,38.214,38.0339,38.0339,21142.0
2019-06-24 13:30:00,44.33,44.44,44.24,44.37,17821.0,38.0339,38.1282,37.9566,38.0682,17821.0
2019-06-24 14:00:00,44.37,44.48,44.34,44.39,26312.0,38.0682,38.1626,38.0424,38.0853,26312.0
2019-06-24 14:30:00,44.39,44.41,44.28,44.38,19943.0,38.0853,38.1025,37.991,38.0768,19943.0
2019-06-24 15:00:00,44.37,44.46,44.32,44.35,32023.0,38.0682,38.1454,38.0253,38.051,32023.0
2019-06-24 15:30:00,44.32,44.37,44.1,44.14,126648.0,38.0253,38.0682,37.8365,37.8708,126648.0
2019-06-25 09:30:00,44.21,44.21,43.51,43.75,15129.0,37.9309,37.9309,37.3303,37.5362,15129.0
2019-06-25 10:00:00,43.77,43.85,43.55,43.63,19153.0,37.5534,37.622,37.3646,37.4333,19153.0
2019-06-25 10:30:00,43.65,43.92,43.65,43.88,30667.0,37.4504,37.6821,37.4504,37.6478,30667.0
2019-06-25 11:00:00,43.91,44.27,43.91,44.2,25600.0,37.6735,37.9824,37.6735,37.9223,25600.0
2019-06-25 11:30:00,44.18,44.3,44.07,44.29,33691.0,37.9052,38.0081,37.8108,37.9995,33691.0
2019-06-25 12:00:00,44.3,44.42,44.25,44.31,17929.0,38.0081,38.1111,37.9652,38.0167,17929.0
2019-06-25 12:30:00,44.31,44.46,44.25,44.39,35655.0,38.0167,38.1454,37.9652,38.0853,35655.0
2019-06-25 13:00:00,44.4,44.63,44.33,44.6,24749.0,38.0939,38.2913,38.0339,38.2655,24749.0
2019-06-25 13:30:00,44.6,44.6,44.45,44.53,26605.0,38.2655,38.2655,38.1368,38.2055,26605.0
2019-06-25 14:00:00,44.51,44.67,44.47,44.49,56750.0,38.1883,38.3256,38.154,38.1711,56750.0
2019-06-25 14:30:00,44.5,44.66,44.34,44.63,27573.0,38.1797,38.317,38.0424,38.2913,27573.0
2019-06-25 15:00:00,44.64,44.83,44.6,44.79,62537.0,38.2998,38.4628,38.2655,38.4285,62537.0
2019-06-25 15:30:00,44.79,44.82,44.64,44.66,166987.0,38.4285,38.4543,38.2998,38.317,166987.0
2019-06-26 09:30:00,44.93,45.49,44.83,45.46,63102.0,38.5486,39.0291,38.4628,39.0034,63102.0
2019-06-26 10:00:00,45.48,45.58,45.25,45.54,43843.0,39.0205,39.1063,38.8232,39.072,43843.0
2019-06-26 10:30:00,45.55,45.65,45.42,45.57,28806.0,39.0806,39.1664,38.9691,39.0977,28806.0
2019-06-26 11:00:00,45.56,45.77,45.28,45.31,20875.0,39.0892,39.2693,38.8489,38.8747,20875.0
2019-06-26 11:30:00,45.32,45.4,45.27,45.38,20524.0,38.8833,38.9519,38.8404,38.9347,20524.0
2019-06-26 12:00:00,45.37,45.38,45.27,45.3,12507.0,38.9262,38.9347,38.8404,38.8661,12507.0
2019-06-26 12:30:00,45.3,45.32,45.18,45.28,37329.0,38.8661,38.8833,38.7631,38.8489,37329.0
2019-06-26 13:00:00,45.24,45.27,45.12,45.18,19581.0,38.8146,38.8404,38.7117,38.7631,19581.0
2019-06-26 13:30:00,45.17,45.39,45.1,45.39,24701.0,38.7546,38.9433,38.6945,38.9433,24701.0
2019-06-26 14:00:00,45.39,45.55,45.34,45.55,22987.0,38.9433,39.0806,38.9004,39.0806,22987.0
2019-06-26 14:30:00,45.55,45.57,45.42,45.55,21800.0,39.0806,39.0977,38.9691,39.0806,21800.0
2019-06-26 15:00:00,45.56,45.58,45.24,45.25,32419.0,39.0892,39.1063,38.8146,38.8232,32419.0
2019-06-26 15:30:00,45.23,45.38,45.17,45.2,146603.0,38.806,38.9347,38.7546,38.7803,146603.0
2019-06-27 09:30:00,45.24,45.8,45.24,45.76,28512.0,38.8146,39.2951,38.8146,39.2608,28512.0
2019-06-27 10:00:00,45.76,45.87,45.36,45.67,22516.0,39.2608,39.3551,38.9176,39.1835,22516.0
2019-06-27 10:30:00,45.67,45.71,45.48,45.66,23849.0,39.1835,39.2179,39.0205,39.175,23849.0
2019-06-27 11:00:00,45.68,45.71,45.37,45.59,49869.0,39.1921,39.2179,38.9262,39.1149,49869.0
2019-06-27 11:30:00,45.57,45.69,45.42,45.56,337050.0,39.0977,39.2007,38.9691,39.0892,337050.0
2019-06-27 12:00:00,45.55,45.76,45.53,45.67,27961.0,39.0806,39.2608,39.0634,39.1835,27961.0
2019-06-27 12:30:00,45.7,45.83,45.66,45.79,10767.0,39.2093,39.3208,39.175,39.2865,10767.0
2019-06-27 13:00:00,45.78,45.91,45.77,45.85,17631.0,39.2779,39.3895,39.2693,39.338,17631.0
2019-06-27 13:30:00,45.85,45.92,45.79,45.87,24083.0,39.338,39.398,39.2865,39.3551,24083.0
2019-06-27 14:00:00,45.88,46.01,45.83,45.87,47792.0,39.3637,39.4753,39.3208,39.3551,47792.0
2019-06-27 14:30:00,45.88,45.88,45.65,45.69,37302.0,39.3637,39.3637,39.1664,39.2007,37302.0
2019-06-27 15:00:00,45.68,45.88,45.68,45.88,64951.0,39.1921,39.3637,39.1921,39.3637,64951.0
2019-06-27 15:30:00,45.87,45.96,45.8,45.93,134294.0,39.3551,39.4324,39.2951,39.4066,134294.0
2019-06-28 09:30:00,46.43,47.35,46.38,46.67,81274.0,39.8356,40.6249,39.7927,40.0415,81274.0
2019-06-28 10:00:00,46.65,46.66,46.31,46.39,48901.0,40.0244,40.0329,39.7326,39.8013,48901.0
2019-06-28 10:30:00,46.42,46.62,46.25,46.5,43580.0,39.827,39.9986,39.6812,39.8957,43580.0
2019-06-28 11:00:00,46.5,46.88,46.5,46.84,64140.0,39.8957,40.2217,39.8957,40.1874,64140.0
2019-06-28 11:30:00,46.84,47.1,46.78,46.95,59396.0,40.1874,40.4104,40.1359,40.2817,59396.0
2019-06-28 12:00:00,46.95,46.97,46.7,46.85,32332.0,40.2817,40.2989,40.0673,40.1959,32332.0
2019-06-28 12:30:00,46.85,46.94,46.76,46.87,30987.0,40.1959,40.2732,40.1187,40.2131,30987.0
2019-06-28 13:00:00,46.87,46.92,46.76,46.9,28701.0,40.2131,40.256,40.1187,40.2388,28701.0
2019-06-28 13:30:00,46.89,46.93,46.73,46.89,41862.0,40.2303,40.2646,40.093,40.2303,41862.0
2019-06-28 14:00:00,46.88,46.95,46.79,46.94,50552.0,40.2217,40.2817,40.1445,40.2732,50552.0
2019-06-28 14:30:00,46.96,47.01,46.76,46.78,56336.0,40.2903,40.3332,40.1187,40.1359,56336.0
2019-06-28 15:00:00,46.77,46.92,46.71,46.82,62684.0,40.1273,40.256,40.0758,40.1702,62684.0
2019-06-28 15:30:00,46.82,46.97,46.68,46.73,344690.0,40.1702,40.2989,40.0501,40.093,344690.0
2019-07-01 09:30:00,48.02,48.52,47.6,47.98,165304.0,41.1998,41.6288,40.8394,41.1655,165304.0
2019-07-01 10:00:00,47.98,48.04,47.56,47.67,130057.0,41.1655,41.2169,40.8051,40.8995,130057.0
2019-07-01 10:30:00,47.66,47.81,47.34,47.67,42084.0,40.8909,41.0196,40.6164,40.8995,42084.0
2019-07-01 11:00:00,47.67,47.9,47.56,47.81,80110.0,40.8995,41.0968,40.8051,41.0196,80110.0
2019-07-01 11:30:00,47.81,47.93,47.75,47.87,32421.0,41.0196,41.1226,40.9681,41.0711,32421.0
2019-07-01 12:00:00,47.88,47.9,47.62,47.64,15453.0,41.0797,41.0968,40.8566,40.8737,15453.0
2019-07-01 12:30:00,47.61,47.65,47.46,47.46,19285.0,40.848,40.8823,40.7193,40.7193,19285.0
2019-07-01 13:00:00,47.46,47.47,47.29,47.39,22156.0,40.7193,40.7279,40.5735,40.6593,22156.0
2019-07-01 13:30:00,47.37,47.49,47.36,47.44,24223.0,40.6421,40.7451,40.6335,40.7022,24223.0
2019-07-01 14:00:00,47.44,47.44,47.22,47.27,33284.0,40.7022,40.7022,40.5134,40.5563,33284.0
2019-07-01 14:30:00,47.28,47.3,47.07,47.09,33373.0,40.5649,40.582,40.3847,40.4019,33373.0
2019-07-01 15:00:00,47.1,47.39,47.1,47.3,50486.0,40.4104,40.6593,40.4104,40.582,50486.0
2019-07-01 15:30:00,47.3,47.47,47.3,47.36,137489.0,40.582,40.7279,40.582,40.6335,137489.0
2019-07-02 09:30:00,47.22,47.41,46.94,47.09,35306.0,40.5134,40.6764,40.2732,40.4019,35306.0
2019-07-02 10:00:00,47.11,47.24,46.92,46.99,14837.0,40.419,40.5306,40.256,40.3161,14837.0
2019-07-02 10:30:00,47.02,47.04,46.64,46.74,23537.0,40.3418,40.359,40.0158,40.1016,23537.0
2019-07-02 11:00:00,46.79,46.79,46.36,46.36,29340.0,40.1445,40.1445,39.7755,39.7755,29340.0
2019-07-02 11:30:00,46.37,46.42,46.11,46.36,34433.0,39.7841,39.827,39.5611,39.7755,34433.0
2019-07-02 12:00:00,46.34,46.42,46.06,46.08,31401.0,39.7584,39.827,39.5182,39.5353,31401.0
2019-07-02 12:30:00,46.12,46.17,46.0,46.16,37403.0,39.5696,39.6125,39.4667,39.6039,37403.0
2019-07-02 13:00:00,46.18,46.25,46.08,46.14,20088.0,39.6211,39.6812,39.5353,39.5868,20088.0
2019-07-02 13:30:00,46.12,46.19,45.91,45.94,24088.0,39.5696,39.6297,39.3895,39.4152,24088.0
2019-07-02 14:00:00,45.93,46.08,45.92,46.07,20528.0,39.4066,39.5353,39.398,39.5267,20528.0
2019-07-02 14:30:00,46.08,46.08,45.75,45.78,42070.0,39.5353,39.5353,39.2522,39.2779,42070.0
2019-07-02 15:00:00,45.79,45.89,45.71,45.77,48882.0,39.2865,39.3723,39.2179,39.2693,48882.0
2019-07-02 15:30:00,45.74,46.07,45.71,46.03,203904.0,39.2436,39.5267,39.2179,39.4924,203904.0
2019-07-03 09:30:00,46.28,46.69,45.92,46.14,16687.0,39.7069,40.0587,39.398,39.5868,16687.0
2019-07-03 10:00:00,46.14,46.24,46.01,46.22,12162.0,39.5868,39.6726,39.4753,39.6554,12162.0
2019-07-03 10:30:00,46.24,46.52,46.23,46.3,30808.0,39.6726,39.9128,39.664,39.7241,30808.0
2019-07-03 11:00:00,46.29,46.59,46.29,46.58,31854.0,39.7155,39.9729,39.7155,39.9643,31854.0
2019-07-03 11:30:00,46.56,46.71,46.52,46.68,16430.0,39.9471,40.0758,39.9128,40.0501,16430.0
2019-07-03 12:00:00,46.69,46.7,46.5,46.53,19405.0,40.0587,40.0673,39.8957,39.9214,19405.0
2019-07-03 12:30:00,46.55,46.81,46.54,46.74,51942.0,39.9386,40.1616,39.93,40.1016,51942.0
2019-07-05 09:30:00,46.96,47.64,46.96,47.47,20146.0,40.2903,40.8737,40.2903,40.7279,20146.0
2019-07-05 10:00:00,47.53,47.53,47.03,47.09,67080.0,40.7794,40.7794,40.3504,40.4019,67080.0
2019-07-05 10:30:00,47.12,47.16,46.92,47.13,14886.0,40.4276,40.4619,40.256,40.4362,14886.0
2019-07-05 11:00:00,47.14,47.28,47.01,47.07,15375.0,40.4448,40.5649,40.3332,40.3847,15375.0
2019-07-05 11:30:00,47.06,47.2,46.98,47.11,14876.0,40.3761,40.4962,40.3075,40.419,14876.0
2019-07-05 12:00:00,47.13,47.15,47.02,47.1,14663.0,40.4362,40.4533,40.3418,40.4104,14663.0
2019-07-05 12:30:00,47.12,47.21,47.0,47.09,17532.0,40.4276,40.5048,40.3246,40.4019,17532.0
2019-07-05 13:00:00,47.07,47.2,47.06,47.07,15713.0,40.3847,40.4962,40.3761,40.3847,15713.0
2019-07-05 13:30:00,47.08,47.2,47.07,47.19,10599.0,40.3933,40.4962,40.3847,40.4877,10599.0
2019-07-05 14:00:00,47.21,47.25,47.1,47.1,14702.0,40.5048,40.5391,40.4104,40.4104,14702.0
2019-07-05 14:30:00,47.09,47.26,47.09,47.17,12600.0,40.4019,40.5477,40.4019,40.4705,12600.0
2019-07-05 15:00:00,47.17,47.27,47.11,47.17,22560.0,40.4705,40.5563,40.419,40.4705,22560.0
2019-07-05 15:30:00,47.18,47.22,47.02,47.14,75028.0,40.4791,40.5134,40.3418,40.4448,75028.0
2019-07-08 09:30:00,46.37,46.93,46.03,46.33,27916.0,39.7841,40.2646,39.4924,39.7498,27916.0
2019-07-08 10:00:00,46.32,46.49,46.19,46.21,35143.0,39.7412,39.8871,39.6297,39.6468,35143.0
2019-07-08 10:30:00,46.16,46.3,46.0,46.04,35968.0,39.6039,39.7241,39.4667,39.501,35968.0
2019-07-08 11:00:00,46.07,46.17,45.99,46.08,48877.0,39.5267,39.6125,39.4581,39.5353,48877.0
2019-07-08 11:30:00,46.06,46.09,45.97,46.01,39175.0,39.5182,39.5439,39.4409,39.4753,39175.0
2019-07-08 12:00:00,46.0,46.03,45.76,45.82,24882.0,39.4667,39.4924,39.2608,39.3122,24882.0
2019-07-08 12:30:00,45.82,45.83,45.71,45.75,21867.0,39.3122,39.3208,39.2179,39.2522,21867.0
2019-07-08 13:00:00,45.75,45.79,45.54,45.56,32455.0,39.2522,39.2865,39.072,39.0892,32455.0
2019-07-08 13:30:00,45.57,45.67,45.56,45.63,32557.0,39.0977,39.1835,39.0892,39.1492,32557.0
2019-07-08 14:00:00,45.63,45.64,45.47,45.48,48171.0,39.1492,39.1578,39.0119,39.0205,48171.0
2019-07-08 14:30:00,45.48,45.5,45.31,45.35,46987.0,39.0205,39.0377,38.8747,38.909,46987.0
2019-07-08 15:00:00,45.37,45.57,45.33,45.46,163987.0,38.9262,39.0977,38.8918,39.0034,163987.0
2019-07-08 15:30:00,45.48,45.52,45.33,45.5,198852.0,39.0205,39.0548,38.8918,39.0377,198852.0
2019-07-09 09:30:00,45.07,45.72,45.07,45.69,37356.0,38.6688,39.2264,38.6688,39.2007,37356.0
2019-07-09 10:00:00,45.7,45.85,45.56,45.7,88252.0,39.2093,39.338,39.0892,39.2093,88252.0
2019-07-09 10:30:00,45.72,45.93,45.72,45.72,28894.0,39.2264,39.4066,39.2264,39.2264,28894.0
2019-07-09 11:00:00,45.72,45.77,45.65,45.71,21374.0,39.2264,39.2693,39.1664,39.2179,21374.0
2019-07-09 11:30:00,45.73,45.79,45.63,45.75,32942.0,39.235,39.2865,39.1492,39.2522,32942.0
2019-07-09 12:00:00,45.77,45.77,45.62,45.7,36791.0,39.2693,39.2693,39.1406,39.2093,36791.0
2019-07-09 12:30:00,45.67,45.68,45.57,45.57,8500.0,39.1835,39.1921,39.0977,39.0977,8500.0
2019-07-09 13:00:00,45.54,45.58,45.41,45.43,12264.0,39.072,39.1063,38.9605,38.9776,12264.0
2019-07-09 13:30:00,45.42,45.47,45.3,45.4,11533.0,38.9691,39.0119,38.8661,38.9519,11533.0
2019-07-09 14:00:00,45.38,45.52,45.32,45.47,10962.0,38.9347,39.0548,38.8833,39.0119,10962.0
2019-07-09 14:30:00,45.45,45.69,45.45,45.64,27127.0,38.9948,39.2007,38.9948,39.1578,27127.0
2019-07-09 15:00:00,45.64,45.78,45.64,45.69,49106.0,39.1578,39.2779,39.1578,39.2007,49106.0
2019-07-09 15:30:00,45.71,45.97,45.62,45.96,171818.0,39.2179,39.4409,39.1406,39.4324,171818.0
2019-07-10 09:30:00,45.9,45.9,45.34,45.47,45156.0,39.3809,39.3809,38.9004,39.0119,45156.0
2019-07-10 10:00:00,45.53,45.57,45.12,45.16,33699.0,39.0634,39.0977,38.7117,38.746,33699.0
2019-07-10 10:30:00,45.11,45.2,44.94,45.0,45482.0,38.7031,38.7803,38.5572,38.6087,45482.0
2019-07-10 11:00:00,45.02,45.08,44.77,44.9,72501.0,38.6259,38.6773,38.4114,38.5229,72501.0
2019-07-10 11:30:00,44.87,45.15,44.87,45.13,22785.0,38.4972,38.7374,38.4972,38.7202,22785.0
2019-07-10 12:00:00,45.13,45.34,45.1,45.34,22024.0,38.7202,38.9004,38.6945,38.9004,22024.0
2019-07-10 12:30:00,45.34,45.41,45.27,45.3,19953.0,38.9004,38.9605,38.8404,38.8661,19953.0
2019-07-10 13:00:00,45.33,45.48,45.27,45.42,19569.0,38.8918,39.0205,38.8404,38.9691,19569.0
2019-07-10 13:30:00,45.42,45.56,45.29,45.42,42474.0,38.9691,39.0892,38.8575,38.9691,42474.0
2019-07-10 14:00:00,45.43,45.49,45.33,45.36,11610.0,38.9776,39.0291,38.8918,38.9176,11610.0
2019-07-10 14:30:00,45.38,45.44,45.27,45.29,14248.0,38.9347,38.9862,38.8404,38.8575,14248.0
2019-07-10 15:00:00,45.29,45.29,45.07,45.07,26585.0,38.8575,38.8575,38.6688,38.6688,26585.0
2019-07-10 15:30:00,45.06,45.19,45.06,45.15,60980.0,38.6602,38.7717,38.6602,38.7374,60980.0
2019-07-11 09:30:00,45.24,45.74,45.14,45.35,23532.0,38.8146,39.2436,38.7288,38.909,23532.0
2019-07-11 10:00:00,45.35,45.35,45.0,45.03,16314.0,38.909,38.909,38.6087,38.6344,16314.0
2019-07-11 10:30:00,45.02,45.16,45.0,45.05,10174.0,38.6259,38.746,38.6087,38.6516,10174.0
2019-07-11 11:00:00,45.01,45.12,44.93,45.07,9702.0,38.6173,38.7117,38.5486,38.6688,9702.0
2019-07-11 11:30:00,45.05,45.35,44.96,45.26,22958.0,38.6516,38.909,38.5744,38.8318,22958.0
2019-07-11 12:00:00,45.29,45.42,45.28,45.4,14770.0,38.8575,38.9691,38.8489,38.9519,14770.0
2019-07-11 12:30:00,45.39,45.41,45.29,45.32,11720.0,38.9433,38.9605,38.8575,38.8833,11720.0
2019-07-11 13:00:00,45.31,45.57,45.28,45.47,25942.0,38.8747,39.0977,38.8489,39.0119,25942.0
2019-07-11 13:30:00,45.49,45.67,45.48,45.64,23435.0,39.0291,39.1835,39.0205,39.1578,23435.0
2019-07-11 14:00:00,45.62,45.67,45.58,45.65,31052.0,39.1406,39.1835,39.1063,39.1664,31052.0
2019-07-11 14:30:00,45.64,45.79,45.64,45.74,20481.0,39.1578,39.2865,39.1578,39.2436,20481.0
2019-07-11 15:00:00,45.75,45.86,45.72,45.85,24307.0,39.2522,39.3466,39.2264,39.338,24307.0
2019-07-11 15:30:00,45.86,45.92,45.72,45.86,77245.0,39.3466,39.398,39.2264,39.3466,77245.0
2019-07-12 09:30:00,46.1,46.14,45.84,46.09,10982.0,39.5525,39.5868,39.3294,39.5439,10982.0
2019-07-12 10:00:00,46.06,46.32,45.99,46.16,13996.0,39.5182,39.7412,39.4581,39.6039,13996.0
2019-07-12 10:30:00,46.2,46.36,46.17,46.2,10854.0,39.6383,39.7755,39.6125,39.6383,10854.0
2019-07-12 11:00:00,46.17,46.3,46.1,46.3,7227.0,39.6125,39.7241,39.5525,39.7241,7227.0
2019-07-12 11:30:00,46.31,46.48,46.28,46.45,25355.0,39.7326,39.8785,39.7069,39.8528,25355.0
2019-07-12 12:00:00,46.43,46.44,46.29,46.39,13479.0,39.8356,39.8442,39.7155,39.8013,13479.0
2019-07-12 12:30:00,46.36,46.5,46.36,46.43,10352.0,39.7755,39.8957,39.7755,39.8356,10352.0
2019-07-12 13:00:00,46.44,46.52,46.36,46.4,25296.0,39.8442,39.9128,39.7755,39.8099,25296.0
2019-07-12 13:30:00,46.4,46.45,46.35,46.37,6606.0,39.8099,39.8528,39.767,39.7841,6606.0
2019-07-12 14:00:00,46.4,46.62,46.33,46.42,76664.0,39.8099,39.9986,39.7498,39.827,76664.0
2019-07-12 14:30:00,46.44,46.62,46.44,46.56,14132.0,39.8442,39.9986,39.8442,39.9471,14132.0
2019-07-12 15:00:00,46.57,46.75,46.57,46.61,33230.0,39.9557,40.1102,39.9557,39.99,33230.0
2019-07-12 15:30:00,46.62,46.72,46.52,46.54,149572.0,39.9986,40.0844,39.9128,39.93,149572.0
2019-07-15 09:30:00,46.69,46.69,45.6,45.75,20794.0,40.0587,40.0587,39.1235,39.2522,20794.0
2019-07-15 10:00:00,45.84,45.87,45.52,45.62,31753.0,39.3294,39.3551,39.0548,39.1406,31753.0
2019-07-15 10:30:00,45.63,45.76,45.55,45.62,40716.0,39.1492,39.2608,39.0806,39.1406,40716.0
2019-07-15 11:00:00,45.6,45.6,45.36,45.4,21170.0,39.1235,39.1235,38.9176,38.9519,21170.0
2019-07-15 11:30:00,45.4,45.45,45.22,45.34,70232.0,38.9519,38.9948,38.7975,38.9004,70232.0
2019-07-15 12:00:00,45.33,45.48,45.3,45.38,38256.0,38.8918,39.0205,38.8661,38.9347,38256.0
2019-07-15 12:30:00,45.37,45.4,45.31,45.31,22863.0,38.9262,38.9519,38.8747,38.8747,22863.0
2019-07-15 13:00:00,45.32,45.35,45.14,45.16,16976.0,38.8833,38.909,38.7288,38.746,16976.0
2019-07-15 13:30:00,45.16,45.25,45.08,45.1,14334.0,38.746,38.8232,38.6773,38.6945,14334.0
2019-07-15 14:00:00,45.09,45.29,45.05,45.23,20498.0,38.6859,38.8575,38.6516,38.806,20498.0
2019-07-15 14:30:00,45.24,45.25,45.09,45.24,25070.0,38.8146,38.8232,38.6859,38.8146,25070.0
2019-07-15 15:00:00,45.24,45.24,44.99,45.02,27790.0,38.8146,38.8146,38.6001,38.6259,27790.0
2019-07-15 15:30:00,45.02,45.14,44.91,45.04,104610.0,38.6259,38.7288,38.5315,38.643,104610.0
2019-07-16 09:30:00,45.21,45.39,44.74,45.25,66486.0,38.7889,38.9433,38.3856,38.8232,66486.0
2019-07-16 10:00:00,45.25,45.69,45.24,45.69,31207.0,38.8232,39.2007,38.8146,39.2007,31207.0
2019-07-16 10:30:00,45.7,45.72,45.52,45.61,27050.0,39.2093,39.2264,39.0548,39.1321,27050.0
2019-07-16 11:00:00,45.62,45.82,45.59,45.66,48423.0,39.1406,39.3122,39.1149,39.175,48423.0
2019-07-16 11:30:00,45.68,45.77,45.63,45.68,17974.0,39.1921,39.2693,39.1492,39.1921,17974.0
2019-07-16 12:00:00,45.67,45.72,45.35,45.41,24254.0,39.1835,39.2264,38.909,38.9605,24254.0
2019-07-16 12:30:00,45.42,45.52,45.13,45.15,44034.0,38.9691,39.0548,38.7202,38.7374,44034.0
2019-07-16 13:00:00,45.17,45.34,45.11,45.32,37848.0,38.7546,38.9004,38.7031,38.8833,37848.0
2019-07-16 13:30:00,45.32,45.45,45.3,45.35,27298.0,38.8833,38.9948,38.8661,38.909,27298.0
2019-07-16 14:00:00,45.37,45.47,45.36,45.39,26981.0,38.9262,39.0119,38.9176,38.9433,26981.0
2019-07-16 14:30:00,45.4,45.51,45.27,45.43,167022.0,38.9519,39.0463,38.8404,38.9776,167022.0
2019-07-16 15:00:00,45.44,45.6,45.41,45.52,90100.0,38.9862,39.1235,38.9605,39.0548,90100.0
2019-07-16 15:30:00,45.52,45.64,45.45,45.45,244607.0,39.0548,39.1578,38.9948,38.9948,244607.0
2019-07-17 09:30:00,45.21,45.37,44.29,44.57,41549.0,38.7889,38.9262,37.9995,38.2398,41549.0
2019-07-17 10:00:00,44.59,44.88,44.53,44.84,26813.0,38.2569,38.5057,38.2055,38.4714,26813.0
2019-07-17 10:30:00,44.82,44.89,44.55,44.77,22181.0,38.4543,38.5143,38.2226,38.4114,22181.0
2019-07-17 11:00:00,44.8,45.11,44.75,45.02,20799.0,38.4371,38.7031,38.3942,38.6259,20799.0
2019-07-17 11:30:00,45.03,45.39,45.03,45.3,42594.0,38.6344,38.9433,38.6344,38.8661,42594.0
2019-07-17 12:00:00,45.28,45.29,44.96,45.04,28796.0,38.8489,38.8575,38.5744,38.643,28796.0
2019-07-17 12:30:00,45.04,45.11,45.01,45.02,33922.0,38.643,38.7031,38.6173,38.6259,33922.0
2019-07-17 13:00:00,45.0,45.11,45.0,45.07,27496.0,38.6087,38.7031,38.6087,38.6688,27496.0
2019-07-17 13:30:00,45.06,45.1,44.97,44.98,40583.0,38.6602,38.6945,38.583,38.5915,40583.0
2019-07-17 14:00:00,44.98,44.98,44.87,44.92,37575.0,38.5915,38.5915,38.4972,38.5401,37575.0
2019-07-17 14:30:00,44.92,45.0,44.83,44.89,35619.0,38.5401,38.6087,38.4628,38.5143,35619.0
2019-07-17 15:00:00,44.89,45.03,44.77,44.79,63539.0,38.5143,38.6344,38.4114,38.4285,63539.0
2019-07-17 15:30:00,44.79,44.96,44.7,44.82,146257.0,38.4285,38.5744,38.3513,38.4543,146257.0
2019-07-18 09:30:00,45.03,47.05,44.9,46.94,145495.0,38.6344,40.3675,38.5229,40.2732,145495.0
2019-07-18 10:00:00,46.94,47.15,46.69,46.76,112019.0,40.2732,40.4533,40.0587,40.1187,112019.0
2019-07-18 10:30:00,46.76,46.89,46.32,46.53,96179.0,40.1187,40.2303,39.7412,39.9214,96179.0
2019-07-18 11:00:00,46.55,47.05,46.55,46.81,41500.0,39.9386,40.3675,39.9386,40.1616,41500.0
2019-07-18 11:30:00,46.84,47.15,46.72,47.09,44844.0,40.1874,40.4533,40.0844,40.4019,44844.0
2019-07-18 12:00:00,47.06,47.81,47.02,47.72,104890.0,40.3761,41.0196,40.3418,40.9424,104890.0
2019-07-18 12:30:00,47.72,47.79,47.18,47.3,139109.0,40.9424,41.0024,40.4791,40.582,139109.0
2019-07-18 13:00:00,47.3,47.64,47.27,47.6,80108.0,40.582,40.8737,40.5563,40.8394,80108.0
2019-07-18 13:30:00,47.56,47.59,47.34,47.47,53321.0,40.8051,40.8308,40.6164,40.7279,53321.0
2019-07-18 14:00:00,47.45,47.52,47.34,47.39,97285.0,40.7107,40.7708,40.6164,40.6593,97285.0
2019-07-18 14:30:00,47.41,47.44,47.26,47.38,87312.0,40.6764,40.7022,40.5477,40.6507,87312.0
2019-07-18 15:00:00,47.38,47.47,47.2,47.32,122638.0,40.6507,40.7279,40.4962,40.5992,122638.0
2019-07-18 15:30:00,47.33,47.33,47.04,47.19,223755.0,40.6078,40.6078,40.359,40.4877,223755.0
2019-07-19 09:30:00,47.13,47.44,46.67,46.71,63554.0,40.4362,40.7022,40.0415,40.0758,63554.0
2019-07-19 10:00:00,46.71,46.86,46.46,46.77,40415.0,40.0758,40.2045,39.8613,40.1273,40415.0
2019-07-19 10:30:00,46.81,46.97,46.38,46.4,79457.0,40.1616,40.2989,39.7927,39.8099,79457.0
2019-07-19 11:00:00,46.4,46.85,46.4,46.76,22624.0,39.8099,40.1959,39.8099,40.1187,22624.0
2019-07-19 11:30:00,46.75,46.85,46.63,46.78,30363.0,40.1102,40.1959,40.0072,40.1359,30363.0
2019-07-19 12:00:00,46.79,46.91,46.79,46.88,36905.0,40.1445,40.2474,40.1445,40.2217,36905.0
2019-07-19 12:30:00,46.88,46.91,46.74,46.84,85777.0,40.2217,40.2474,40.1016,40.1874,85777.0
2019-07-19 13:00:00,46.85,46.97,46.83,46.97,20861.0,40.1959,40.2989,40.1788,40.2989,20861.0
2019-07-19 13:30:00,46.97,47.09,46.93,46.98,42262.0,40.2989,40.4019,40.2646,40.3075,42262.0
2019-07-19 14:00:00,46.98,47.19,46.88,46.93,152056.0,40.3075,40.4877,40.2217,40.2646,152056.0
2019-07-19 14:30:00,46.93,46.98,46.83,46.96,41173.0,40.2646,40.3075,40.1788,40.2903,41173.0
2019-07-19 15:00:00,46.95,47.15,46.76,47.14,69563.0,40.2817,40.4533,40.1187,40.4448,69563.0
2019-07-19 15:30:00,47.14,47.3,46.88,46.93,248633.0,40.4448,40.582,40.2217,40.2646,248633.0
2019-07-22 09:30:00,46.86,46.96,46.58,46.58,19976.0,40.2045,40.2903,39.9643,39.9643,19976.0
2019-07-22 10:00:00,46.53,46.6,46.4,46.53,56876.0,39.9214,39.9815,39.8099,39.9214,56876.0
2019-07-22 10:30:00,46.53,46.6,46.13,46.52,48536.0,39.9214,39.9815,39.5782,39.9128,48536.0
2019-07-22 11:00:00,46.48,46.64,46.3,46.44,91489.0,39.8785,40.0158,39.7241,39.8442,91489.0
2019-07-22 11:30:00,46.42,46.62,46.39,46.59,31458.0,39.827,39.9986,39.8013,39.9729,31458.0
2019-07-22 12:00:00,46.59,46.59,46.47,46.51,50140.0,39.9729,39.9729,39.8699,39.9042,50140.0
2019-07-22 12:30:00,46.5,46.67,46.47,46.65,27709.0,39.8957,40.0415,39.8699,40.0244,27709.0
2019-07-22 13:00:00,46.65,46.74,46.59,46.62,21694.0,40.0244,40.1016,39.9729,39.9986,21694.0
2019-07-22 13:30:00,46.65,46.69,46.52,46.65,49171.0,40.0244,40.0587,39.9128,40.0244,49171.0
2019-07-22 14:00:00,46.64,46.76,46.6,46.7,34624.0,40.0158,40.1187,39.9815,40.0673,34624.0
2019-07-22 14:30:00,46.7,46.7,46.45,46.45,71100.0,40.0673,40.0673,39.8528,39.8528,71100.0
2019-07-22 15:00:00,46.45,46.61,46.41,46.5,48949.0,39.8528,39.99,39.8184,39.8957,48949.0
2019-07-22 15:30:00,46.49,46.55,46.34,46.48,223106.0,39.8871,39.9386,39.7584,39.8785,223106.0
2019-07-23 09:30:00,46.8,47.38,46.52,47.15,33091.0,40.1531,40.6507,39.9128,40.4533,33091.0
2019-07-23 10:00:00,47.15,47.23,46.89,46.94,22893.0,40.4533,40.522,40.2303,40.2732,22893.0
2019-07-23 10:30:00,46.95,47.18,46.91,47.18,17711.0,40.2817,40.4791,40.2474,40.4791,17711.0
2019-07-23 11:00:00,47.14,47.23,46.91,47.18,18191.0,40.4448,40.522,40.2474,40.4791,18191.0
2019-07-23 11:30:00,47.18,47.3,47.15,47.28,11917.0,40.4791,40.582,40.4533,40.5649,11917.0
2019-07-23 12:00:00,47.26,47.37,47.22,47.32,23294.0,40.5477,40.6421,40.5134,40.5992,23294.0
2019-07-23 12:30:00,47.32,47.36,47.17,47.27,45978.0,40.5992,40.6335,40.4705,40.5563,45978.0
2019-07-23 13:00:00,47.24,47.29,47.09,47.13,14786.0,40.5306,40.5735,40.4019,40.4362,14786.0
2019-07-23 13:30:00,47.12,47.18,47.0,47.15,27370.0,40.4276,40.4791,40.3246,40.4533,27370.0
2019-07-23 14:00:00,47.17,47.25,47.15,47.22,23846.0,40.4705,40.5391,40.4533,40.5134,23846.0
2019-07-23 14:30:00,47.22,47.34,47.19,47.33,20490.0,40.5134,40.6164,40.4877,40.6078,20490.0
2019-07-23 15:00:00,47.33,47.41,47.28,47.3,33529.0,40.6078,40.6764,40.5649,40.582,33529.0
2019-07-23 15:30:00,47.28,47.5,47.28,47.47,137949.0,40.5649,40.7536,40.5649,40.7279,137949.0
2019-07-24 09:30:00,47.21,48.0,47.21,47.5,29129.0,40.5048,41.1826,40.5048,40.7536,29129.0
2019-07-24 10:00:00,47.54,47.7,47.37,47.62,18501.0,40.7879,40.9252,40.6421,40.8566,18501.0
2019-07-24 10:30:00,47.65,47.72,47.5,47.68,44902.0,40.8823,40.9424,40.7536,40.9081,44902.0
2019-07-24 11:00:00,47.66,47.84,47.63,47.69,28938.0,40.8909,41.0453,40.8652,40.9166,28938.0
2019-07-24 11:30:00,47.67,47.7,47.57,47.66,32316.0,40.8995,40.9252,40.8137,40.8909,32316.0
2019-07-24 12:00:00,47.66,47.94,47.65,47.85,21671.0,40.8909,41.1311,40.8823,41.0539,21671.0
2019-07-24 12:30:00,47.86,48.23,47.86,48.22,22926.0,41.0625,41.3799,41.0625,41.3714,22926.0
2019-07-24 13:00:00,48.24,48.28,48.06,48.22,29750.0,41.3885,41.4228,41.2341,41.3714,29750.0
2019-07-24 13:30:00,48.22,48.37,48.07,48.1,20991.0,41.3714,41.5001,41.2427,41.2684,20991.0
2019-07-24 14:00:00,48.1,48.28,48.02,48.26,19522.0,41.2684,41.4228,41.1998,41.4057,19522.0
2019-07-24 14:30:00,48.28,48.3,48.14,48.28,29301.0,41.4228,41.44,41.3027,41.4228,29301.0
2019-07-24 15:00:00,48.27,48.33,48.19,48.33,43391.0,41.4143,41.4657,41.3456,41.4657,43391.0
2019-07-24 15:30:00,48.34,48.51,48.2,48.25,176711.0,41.4743,41.6202,41.3542,41.3971,176711.0
2019-07-25 09:30:00,48.51,48.68,48.08,48.38,32040.0,41.6202,41.766,41.2513,41.5086,32040.0
2019-07-25 10:00:00,48.42,48.55,48.26,48.55,25621.0,41.543,41.6545,41.4057,41.6545,25621.0
2019-07-25 10:30:00,48.57,48.58,48.41,48.58,24532.0,41.6717,41.6802,41.5344,41.6802,24532.0
2019-07-25 11:00:00,48.58,48.79,48.54,48.56,21571.0,41.6802,41.8604,41.6459,41.6631,21571.0
2019-07-25 11:30:00,48.55,48.56,48.23,48.29,29845.0,41.6545,41.6631,41.3799,41.4314,29845.0
2019-07-25 12:00:00,48.3,48.37,48.18,48.23,27849.0,41.44,41.5001,41.3371,41.3799,27849.0
2019-07-25 12:30:00,48.23,48.27,47.84,47.95,21145.0,41.3799,41.4143,41.0453,41.1397,21145.0
2019-07-25 13:00:00,47.93,48.11,47.89,48.11,45460.0,41.1226,41.277,41.0882,41.277,45460.0
2019-07-25 13:30:00,48.12,48.25,48.07,48.12,46949.0,41.2856,41.3971,41.2427,41.2856,46949.0
2019-07-25 14:00:00,48.14,48.23,48.07,48.13,27653.0,41.3027,41.3799,41.2427,41.2942,27653.0
2019-07-25 14:30:00,48.14,48.21,47.99,48.04,36395.0,41.3027,41.3628,41.174,41.2169,36395.0
2019-07-25 15:00:00,48.02,48.07,47.79,47.98,37648.0,41.1998,41.2427,41.0024,41.1655,37648.0
2019-07-25 15:30:00,47.96,48.12,47.91,47.96,119835.0,41.1483,41.2856,41.1054,41.1483,119835.0
2019-07-26 09:30:00,48.17,48.48,47.99,48.33,21335.0,41.3285,41.5944,41.174,41.4657,21335.0
2019-07-26 10:00:00,48.4,48.56,48.3,48.47,9927.0,41.5258,41.6631,41.44,41.5859,9927.0
2019-07-26 10:30:00,48.49,48.64,48.33,48.62,30758.0,41.603,41.7317,41.4657,41.7146,30758.0
2019-07-26 11:00:00,48.6,48.82,48.55,48.82,36476.0,41.6974,41.8862,41.6545,41.8862,36476.0
2019-07-26 11:30:00,48.82,48.89,48.69,48.83,30564.0,41.8862,41.9462,41.7746,41.8947,30564.0
2019-07-26 12:00:00,48.85,48.95,48.75,48.88,24948.0,41.9119,41.9977,41.8261,41.9376,24948.0
2019-07-26 12:30:00,48.88,49.02,48.86,49.02,25250.0,41.9376,42.0577,41.9205,42.0577,25250.0
2019-07-26 13:00:00,49.0,49.02,48.91,48.99,11600.0,42.0406,42.0577,41.9634,42.032,11600.0
2019-07-26 13:30:00,48.98,49.08,48.94,49.04,20622.0,42.0234,42.1092,41.9891,42.0749,20622.0
2019-07-26 14:00:00,49.02,49.02,48.85,48.95,20739.0,42.0577,42.0577,41.9119,41.9977,20739.0
2019-07-26 14:30:00,48.93,49.08,48.92,48.99,28061.0,41.9805,42.1092,41.9719,42.032,28061.0
2019-07-26 15:00:00,48.99,49.13,48.98,49.08,44198.0,42.032,42.1521,42.0234,42.1092,44198.0
2019-07-26 15:30:00,49.08,49.19,49.02,49.1,139995.0,42.1092,42.2036,42.0577,42.1264,139995.0
2019-07-29 09:30:00,48.99,49.15,48.6,49.0,30458.0,42.032,42.1693,41.6974,42.0406,30458.0
2019-07-29 10:00:00,49.02,49.04,48.69,48.71,29385.0,42.0577,42.0749,41.7746,41.7918,29385.0
2019-07-29 10:30:00,48.75,49.08,48.6,49.07,31957.0,41.8261,42.1092,41.6974,42.1006,31957.0
2019-07-29 11:00:00,48.99,48.99,48.74,48.76,9308.0,42.032,42.032,41.8175,41.8347,9308.0
2019-07-29 11:30:00,48.76,48.92,48.68,48.89,11289.0,41.8347,41.9719,41.766,41.9462,11289.0
2019-07-29 12:00:00,48.87,48.87,48.65,48.76,10430.0,41.9291,41.9291,41.7403,41.8347,10430.0
2019-07-29 12:30:00,48.75,48.76,48.62,48.68,37779.0,41.8261,41.8347,41.7146,41.766,37779.0
2019-07-29 13:00:00,48.68,48.7,48.5,48.55,32883.0,41.766,41.7832,41.6116,41.6545,32883.0
2019-07-29 13:30:00,48.55,48.57,48.4,48.41,14227.0,41.6545,41.6717,41.5258,41.5344,14227.0
2019-07-29 14:00:00,48.42,48.6,48.35,48.52,18947.0,41.543,41.6974,41.4829,41.6288,18947.0
2019-07-29 14:30:00,48.48,48.49,48.32,48.34,17837.0,41.5944,41.603,41.4572,41.4743,17837.0
2019-07-29 15:00:00,48.33,48.36,48.11,48.14,23531.0,41.4657,41.4915,41.277,41.3027,23531.0
2019-07-29 15:30:00,48.14,48.22,48.03,48.1,175774.0,41.3027,41.3714,41.2084,41.2684,175774.0
2019-07-30 09:30:00,47.55,47.96,47.51,47.83,16022.0,40.7965,41.1483,40.7622,41.0368,16022.0
2019-07-30 10:00:00,47.83,48.05,47.74,47.86,8788.0,41.0368,41.2255,40.9595,41.0625,8788.0
2019-07-30 10:30:00,47.89,48.11,47.89,48.02,8938.0,41.0882,41.277,41.0882,41.1998,8938.0
2019-07-30 11:00:00,48.02,48.14,47.92,48.05,14858.0,41.1998,41.3027,41.114,41.2255,14858.0
2019-07-30 11:30:00,48.04,48.28,48.03,48.22,21956.0,41.2169,41.4228,41.2084,41.3714,21956.0
2019-07-30 12:00:00,48.23,48.28,48.13,48.15,15226.0,41.3799,41.4228,41.2942,41.3113,15226.0
2019-07-30 12:30:00,48.18,48.27,48.15,48.22,8182.0,41.3371,41.4143,41.3113,41.3714,8182.0
2019-07-30 13:00:00,48.22,48.31,48.21,48.31,13777.0,41.3714,41.4486,41.3628,41.4486,13777.0
2019-07-30 13:30:00,48.32,48.42,48.3,48.32,10110.0,41.4572,41.543,41.44,41.4572,10110.0
2019-07-30 14:00:00,48.31,48.45,48.26,48.38,18011.0,41.4486,41.5687,41.4057,41.5086,18011.0
2019-07-30 14:30:00,48.38,48.46,48.35,48.37,15391.0,41.5086,41.5773,41.4829,41.5001,15391.0
2019-07-30 15:00:00,48.38,48.52,48.32,48.48,36507.0,41.5086,41.6288,41.4572,41.5944,36507.0
2019-07-30 15:30:00,48.49,48.62,48.45,48.62,80041.0,41.603,41.7146,41.5687,41.7146,80041.0
2019-07-31 09:30:00,48.34,48.7,48.02,48.1,11917.0,41.7119,42.0225,41.4358,41.5048,11917.0
2019-07-31 10:00:00,48.06,48.17,47.79,47.79,16338.0,41.4703,41.5652,41.2373,41.2373,16338.0
2019-07-31 10:30:00,47.74,47.86,47.66,47.7,12707.0,41.1942,41.2977,41.1251,41.1596,12707.0
2019-07-31 11:00:00,47.72,48.23,47.71,48.22,35333.0,41.1769,41.617,41.1683,41.6083,35333.0
2019-07-31 11:30:00,48.2,48.28,48.04,48.05,24120.0,41.5911,41.6601,41.453,41.4617,24120.0
2019-07-31 12:00:00,48.05,48.11,47.89,47.92,11217.0,41.4617,41.5134,41.3236,41.3495,11217.0
2019-07-31 12:30:00,47.95,47.99,47.82,47.91,15543.0,41.3754,41.4099,41.2632,41.3408,15543.0
2019-07-31 13:00:00,47.91,48.11,47.91,48.1,14494.0,41.3408,41.5134,41.3408,41.5048,14494.0
2019-07-31 13:30:00,48.09,48.22,48.07,48.15,16309.0,41.4962,41.6083,41.4789,41.5479,16309.0
2019-07-31 14:00:00,48.18,48.5,48.03,48.06,24436.0,41.5738,41.85,41.4444,41.4703,24436.0
2019-07-31 14:30:00,48.02,48.4,47.84,47.98,30716.0,41.4358,41.7637,41.2804,41.4013,30716.0
2019-07-31 15:00:00,47.95,48.55,47.8,48.54,42014.0,41.3754,41.8931,41.2459,41.8845,42014.0
2019-07-31 15:30:00,48.5,48.58,48.01,48.01,124548.0,41.85,41.919,41.4271,41.4271,124548.0
2019-08-01 09:30:00,47.79,48.1,47.6,48.1,16052.0,41.2373,41.5048,41.0734,41.5048,16052.0
2019-08-01 10:00:00,48.06,48.08,47.74,47.78,18898.0,41.4703,41.4875,41.1942,41.2287,18898.0
2019-08-01 10:30:00,47.77,47.82,47.47,47.51,23040.0,41.22,41.2632,40.9612,40.9957,23040.0
2019-08-01 11:00:00,47.51,47.82,47.48,47.79,12083.0,40.9957,41.2632,40.9698,41.2373,12083.0
2019-08-01 11:30:00,47.78,47.78,47.52,47.57,14079.0,41.2287,41.2287,41.0043,41.0475,14079.0
2019-08-01 12:00:00,47.56,47.65,47.13,47.21,24201.0,41.0388,41.1165,40.6678,40.7368,24201.0
2019-08-01 12:30:00,47.23,47.25,46.74,46.78,32752.0,40.7541,40.7713,40.3313,40.3658,32752.0
2019-08-01 13:00:00,46.79,46.82,46.16,46.16,49197.0,40.3744,40.4003,39.8308,39.8308,49197.0
2019-08-01 13:30:00,46.16,46.22,45.13,45.56,96725.0,39.8308,39.8826,38.942,39.3131,96725.0
2019-08-01 14:00:00,45.55,45.66,44.95,44.98,89136.0,39.3044,39.3994,38.7867,38.8126,89136.0
2019-08-01 14:30:00,44.98,45.2,44.81,45.08,79858.0,38.8126,39.0024,38.6659,38.8989,79858.0
2019-08-01 15:00:00,45.09,45.18,44.58,44.66,163921.0,38.9075,38.9852,38.4674,38.5365,163921.0
2019-08-01 15:30:00,44.67,44.7,44.3,44.5,258844.0,38.5451,38.571,38.2258,38.3984,258844.0
2019-08-02 09:30:00,44.3,44.74,44.18,44.33,26259.0,38.2258,38.6055,38.1223,38.2517,26259.0
2019-08-02 10:00:00,44.33,44.38,43.83,43.86,56646.0,38.2517,38.2949,37.8203,37.8462,56646.0
2019-08-02 10:30:00,43.86,43.86,43.38,43.44,42536.0,37.8462,37.8462,37.432,37.4838,42536.0
2019-08-02 11:00:00,43.43,43.92,43.42,43.77,55500.0,37.4751,37.8979,37.4665,37.7685,55500.0
2019-08-02 11:30:00,43.76,43.81,43.5,43.74,23871.0,37.7599,37.803,37.5355,37.7426,23871.0
2019-08-02 12:00:00,43.75,43.93,43.68,43.78,46570.0,37.7512,37.9066,37.6908,37.7771,46570.0
2019-08-02 12:30:00,43.8,43.8,43.44,43.44,22719.0,37.7944,37.7944,37.4838,37.4838,22719.0
2019-08-02 13:00:00,43.46,43.5,43.37,43.43,20776.0,37.501,37.5355,37.4233,37.4751,20776.0
2019-08-02 13:30:00,43.42,43.6,43.39,43.48,36952.0,37.4665,37.6218,37.4406,37.5183,36952.0
2019-08-02 14:00:00,43.5,43.6,43.41,43.45,32117.0,37.5355,37.6218,37.4579,37.4924,32117.0
2019-08-02 14:30:00,43.45,43.78,43.44,43.78,32900.0,37.4924,37.7771,37.4838,37.7771,32900.0
2019-08-02 15:00:00,43.79,43.81,43.6,43.73,37767.0,37.7858,37.803,37.6218,37.734,37767.0
2019-08-02 15:30:00,43.73,43.86,43.62,43.82,200515.0,37.734,37.8462,37.6391,37.8116,200515.0
2019-08-05 09:30:00,42.61,43.49,41.87,42.21,88321.0,36.7676,37.5269,36.129,36.4224,88321.0
2019-08-05 10:00:00,42.11,42.28,41.83,41.97,64774.0,36.3361,36.4828,36.0945,36.2153,64774.0
2019-08-05 10:30:00,41.89,41.97,41.63,41.97,17584.0,36.1463,36.2153,35.9219,36.2153,17584.0
2019-08-05 11:00:00,41.98,42.03,41.77,41.98,20334.0,36.2239,36.2671,36.0427,36.2239,20334.0
2019-08-05 11:30:00,41.98,42.08,41.82,41.92,29159.0,36.2239,36.3102,36.0859,36.1722,29159.0
2019-08-05 12:00:00,41.91,42.19,41.8,41.95,23495.0,36.1635,36.4051,36.0686,36.1981,23495.0
2019-08-05 12:30:00,42.0,42.05,41.85,41.87,15295.0,36.2412,36.2843,36.1118,36.129,15295.0
2019-08-05 13:00:00,41.86,42.09,41.82,41.88,14130.0,36.1204,36.3189,36.0859,36.1376,14130.0
2019-08-05 13:30:00,41.85,42.08,41.76,41.91,22907.0,36.1118,36.3102,36.0341,36.1635,22907.0
2019-08-05 14:00:00,41.93,42.01,41.74,41.79,20132.0,36.1808,36.2498,36.0168,36.06,20132.0
2019-08-05 14:30:00,41.81,41.88,41.64,41.71,33714.0,36.0772,36.1376,35.9306,35.991,33714.0
2019-08-05 15:00:00,41.7,42.0,41.41,41.86,44044.0,35.9823,36.2412,35.7321,36.1204,44044.0
2019-08-05 15:30:00,41.86,42.31,41.76,42.01,129093.0,36.1204,36.5087,36.0341,36.2498,129093.0
2019-08-06 09:30:00,42.31,42.63,41.92,42.01,36982.0,36.5087,36.7848,36.1722,36.2498,36982.0
2019-08-06 10:00:00,42.04,42.19,41.68,41.8,62075.0,36.2757,36.4051,35.9651,36.0686,62075.0
2019-08-06 10:30:00,41.87,42.06,41.56,41.68,22701.0,36.129,36.293,35.8615,35.9651,22701.0
2019-08-06 11:00:00,41.69,41.7,41.28,41.42,27883.0,35.9737,35.9823,35.6199,35.7407,27883.0
2019-08-06 11:30:00,41.39,41.65,41.36,41.5,25342.0,35.7148,35.9392,35.6889,35.8098,25342.0
2019-08-06 12:00:00,41.59,41.59,41.3,41.35,18477.0,35.8874,35.8874,35.6372,35.6803,18477.0
2019-08-06 12:30:00,41.35,41.5,41.31,41.4,16637.0,35.6803,35.8098,35.6458,35.7235,16637.0
2019-08-06 13:00:00,41.42,41.5,41.31,41.37,26153.0,35.7407,35.8098,35.6458,35.6976,26153.0
2019-08-06 13:30:00,41.34,41.64,41.33,41.55,39021.0,35.6717,35.9306,35.6631,35.8529,39021.0
2019-08-06 14:00:00,41.55,41.71,41.4,41.66,97950.0,35.8529,35.991,35.7235,35.9478,97950.0
2019-08-06 14:30:00,41.64,41.87,41.62,41.72,36496.0,35.9306,36.129,35.9133,35.9996,36496.0
2019-08-06 15:00:00,41.73,42.21,41.69,42.1,65339.0,36.0082,36.4224,35.9737,36.3275,65339.0
2019-08-06 15:30:00,42.1,42.37,42.0,42.24,111195.0,36.3275,36.5605,36.2412,36.4483,111195.0
2019-08-07 09:30:00,41.09,41.75,40.76,40.91,61644.0,35.456,36.0255,35.1712,35.3006,61644.0
2019-08-07 10:00:00,40.9,41.23,40.8,40.98,38346.0,35.292,35.5768,35.2057,35.3611,38346.0
2019-08-07 10:30:00,40.94,41.31,40.92,41.19,30722.0,35.3265,35.6458,35.3093,35.5423,30722.0
2019-08-07 11:00:00,41.17,41.38,41.07,41.22,70002.0,35.525,35.7062,35.4387,35.5681,70002.0
2019-08-07 11:30:00,41.22,41.22,40.9,40.93,23182.0,35.5681,35.5681,35.292,35.3179,23182.0
2019-08-07 12:00:00,40.95,41.07,40.77,41.04,27206.0,35.3352,35.4387,35.1798,35.4128,27206.0
2019-08-07 12:30:00,41.07,41.09,40.94,40.95,22508.0,35.4387,35.456,35.3265,35.3352,22508.0
2019-08-07 13:00:00,40.94,41.05,40.89,40.98,25116.0,35.3265,35.4215,35.2834,35.3611,25116.0
2019-08-07 13:30:00,41.0,41.16,40.98,40.98,41717.0,35.3783,35.5164,35.3611,35.3611,41717.0
2019-08-07 14:00:00,41.0,41.23,40.98,41.13,30064.0,35.3783,35.5768,35.3611,35.4905,30064.0
2019-08-07 14:30:00,41.15,41.28,41.09,41.22,38749.0,35.5077,35.6199,35.456,35.5681,38749.0
2019-08-07 15:00:00,41.22,41.34,40.97,41.33,48063.0,35.5681,35.6717,35.3524,35.6631,48063.0
2019-08-07 15:30:00,41.33,41.63,41.33,41.41,115946.0,35.6631,35.9219,35.6631,35.7321,115946.0
2019-08-08 09:30:00,41.93,42.25,41.38,42.15,30388.0,36.1808,36.4569,35.7062,36.3706,30388.0
2019-08-08 10:00:00,42.04,42.22,41.71,42.13,100756.0,36.2757,36.431,35.991,36.3534,100756.0
2019-08-08 10:30:00,42.09,42.36,42.09,42.31,29058.0,36.3189,36.5518,36.3189,36.5087,29058.0
2019-08-08 11:00:00,42.29,42.45,42.22,42.37,25571.0,36.4914,36.6295,36.431,36.5605,25571.0
2019-08-08 11:30:00,42.35,42.53,42.29,42.36,57298.0,36.5432,36.6985,36.4914,36.5518,57298.0
2019-08-08 12:00:00,42.39,42.64,42.37,42.51,61095.0,36.5777,36.7934,36.5605,36.6813,61095.0
2019-08-08 12:30:00,42.51,42.59,42.44,42.5,16341.0,36.6813,36.7503,36.6209,36.6726,16341.0
2019-08-08 13:00:00,42.53,42.58,42.38,42.4,34369.0,36.6985,36.7417,36.5691,36.5863,34369.0
2019-08-08 13:30:00,42.49,42.7,42.45,42.65,21953.0,36.664,36.8452,36.6295,36.8021,21953.0
2019-08-08 14:00:00,42.69,42.69,42.48,42.67,23827.0,36.8366,36.8366,36.6554,36.8193,23827.0
2019-08-08 14:30:00,42.66,42.74,42.53,42.63,31341.0,36.8107,36.8797,36.6985,36.7848,31341.0
2019-08-08 15:00:00,42.62,42.7,42.51,42.53,37267.0,36.7762,36.8452,36.6813,36.6985,37267.0
2019-08-08 15:30:00,42.54,42.65,42.38,42.6,147795.0,36.7072,36.8021,36.5691,36.7589,147795.0
2019-08-09 09:30:00,42.39,42.55,42.01,42.19,13765.0,36.5777,36.7158,36.2498,36.4051,13765.0
2019-08-09 10:00:00,42.16,42.33,41.88,41.88,11860.0,36.3793,36.5259,36.1376,36.1376,11860.0
2019-08-09 10:30:00,41.87,42.07,41.75,41.92,22126.0,36.129,36.3016,36.0255,36.1722,22126.0
2019-08-09 11:00:00,41.92,42.0,41.76,41.76,19803.0,36.1722,36.2412,36.0341,36.0341,19803.0
2019-08-09 11:30:00,41.79,41.91,41.74,41.85,33637.0,36.06,36.1635,36.0168,36.1118,33637.0
2019-08-09 12:00:00,41.86,41.93,41.7,41.77,17568.0,36.1204,36.1808,35.9823,36.0427,17568.0
2019-08-09 12:30:00,41.75,42.04,41.64,41.96,17686.0,36.0255,36.2757,35.9306,36.2067,17686.0
2019-08-09 13:00:00,41.96,41.99,41.86,41.92,13869.0,36.2067,36.2326,36.1204,36.1722,13869.0
2019-08-09 13:30:00,41.93,42.05,41.91,41.98,21677.0,36.1808,36.2843,36.1635,36.2239,21677.0
2019-08-09 14:00:00,41.97,42.09,41.89,42.08,24793.0,36.2153,36.3189,36.1463,36.3102,24793.0
2019-08-09 14:30:00,42.08,42.11,41.95,42.09,25318.0,36.3102,36.3361,36.1981,36.3189,25318.0
2019-08-09 15:00:00,42.11,42.31,42.06,42.27,19343.0,36.3361,36.5087,36.293,36.4742,19343.0
2019-08-09 15:30:00,42.28,42.33,42.09,42.18,169576.0,36.4828,36.5259,36.3189,36.3965,169576.0
2019-08-12 09:30:00,41.3,41.46,41.12,41.3,24331.0,35.6372,35.7752,35.4819,35.6372,24331.0
2019-08-12 10:00:00,41.27,41.37,40.96,41.21,103418.0,35.6113,35.6976,35.3438,35.5595,103418.0
2019-08-12 10:30:00,41.19,41.25,41.07,41.19,18493.0,35.5423,35.594,35.4387,35.5423,18493.0
2019-08-12 11:00:00,41.14,41.17,40.9,40.9,23964.0,35.4991,35.525,35.292,35.292,23964.0
2019-08-12 11:30:00,40.92,41.03,40.82,40.91,13790.0,35.3093,35.4042,35.223,35.3006,13790.0
2019-08-12 12:00:00,40.89,40.91,40.72,40.9,19706.0,35.2834,35.3006,35.1367,35.292,19706.0
2019-08-12 12:30:00,40.88,40.96,40.73,40.77,15035.0,35.2748,35.3438,35.1453,35.1798,15035.0
2019-08-12 13:00:00,40.77,40.84,40.74,40.75,12625.0,35.1798,35.2402,35.154,35.1626,12625.0
2019-08-12 13:30:00,40.77,40.81,40.65,40.8,17193.0,35.1798,35.2144,35.0763,35.2057,17193.0
2019-08-12 14:00:00,40.8,40.89,40.77,40.84,25359.0,35.2057,35.2834,35.1798,35.2402,25359.0
2019-08-12 14:30:00,40.84,40.88,40.67,40.71,27947.0,35.2402,35.2748,35.0936,35.1281,27947.0
2019-08-12 15:00:00,40.74,40.82,40.66,40.7,29164.0,35.154,35.223,35.0849,35.1194,29164.0
2019-08-12 15:30:00,40.72,40.8,40.63,40.64,99703.0,35.1367,35.2057,35.059,35.0677,99703.0
2019-08-13 09:30:00,40.65,41.67,40.5,41.58,157113.0,35.0763,35.9564,34.9469,35.8788,157113.0
2019-08-13 10:00:00,41.6,42.07,41.46,42.01,78307.0,35.896,36.3016,35.7752,36.2498,78307.0
2019-08-13 10:30:00,42.01,42.06,41.53,41.59,50532.0,36.2498,36.293,35.8356,35.8874,50532.0
2019-08-13 11:00:00,41.56,41.63,41.24,41.34,26634.0,35.8615,35.9219,35.5854,35.6717,26634.0
2019-08-13 11:30:00,41.26,41.53,41.21,41.42,16690.0,35.6027,35.8356,35.5595,35.7407,16690.0
2019-08-13 12:00:00,41.45,41.56,41.32,41.5,13002.0,35.7666,35.8615,35.6544,35.8098,13002.0
2019-08-13 12:30:00,41.5,41.53,41.41,41.46,17598.0,35.8098,35.8356,35.7321,35.7752,17598.0
2019-08-13 13:00:00,41.45,41.62,41.4,41.49,29485.0,35.7666,35.9133,35.7235,35.8011,29485.0
2019-08-13 13:30:00,41.46,41.56,41.44,41.54,52849.0,35.7752,35.8615,35.758,35.8443,52849.0
2019-08-13 14:00:00,41.55,41.55,41.36,41.38,25096.0,35.8529,35.8529,35.6889,35.7062,25096.0
2019-08-13 14:30:00,41.41,41.46,41.25,41.26,12317.0,35.7321,35.7752,35.594,35.6027,12317.0
2019-08-13 15:00:00,41.25,41.32,41.09,41.21,46063.0,35.594,35.6544,35.456,35.5595,46063.0
2019-08-13 15:30:00,41.21,41.25,41.11,41.14,127091.0,35.5595,35.594,35.4732,35.4991,127091.0
2019-08-14 09:30:00,40.5,40.88,39.93,40.45,106481.0,34.9469,35.2748,34.455,34.9037,106481.0
2019-08-14 10:00:00,40.41,40.41,39.75,39.95,43549.0,34.8692,34.8692,34.2997,34.4723,43549.0
2019-08-14 10:30:00,40.01,40.04,39.62,39.63,33083.0,34.5241,34.5499,34.1875,34.1962,33083.0
2019-08-14 11:00:00,39.61,39.75,39.45,39.63,74860.0,34.1789,34.2997,34.0408,34.1962,74860.0
2019-08-14 11:30:00,39.64,39.7,39.51,39.62,26794.0,34.2048,34.2566,34.0926,34.1875,26794.0
2019-08-14 12:00:00,39.57,39.63,39.41,39.42,21961.0,34.1444,34.1962,34.0063,34.015,21961.0
2019-08-14 12:30:00,39.42,39.52,39.08,39.11,44764.0,34.015,34.1012,33.7216,33.7475,44764.0
2019-08-14 13:00:00,39.09,39.09,38.8,39.05,72632.0,33.7302,33.7302,33.48,33.6957,72632.0
2019-08-14 13:30:00,39.05,39.35,39.03,39.31,119123.0,33.6957,33.9545,33.6784,33.92,119123.0
2019-08-14 14:00:00,39.31,39.39,39.22,39.31,27880.0,33.92,33.9891,33.8424,33.92,27880.0
2019-08-14 14:30:00,39.32,39.33,39.18,39.22,38592.0,33.9287,33.9373,33.8079,33.8424,38592.0
2019-08-14 15:00:00,39.22,39.59,39.17,39.47,91657.0,33.8424,34.1616,33.7992,34.0581,91657.0
2019-08-14 15:30:00,39.46,39.52,39.3,39.34,160797.0,34.0495,34.1012,33.9114,33.9459,160797.0
2019-08-15 09:30:00,39.31,39.56,39.14,39.24,49765.0,33.92,34.1358,33.7733,33.8596,49765.0
2019-08-15 10:00:00,39.23,39.29,38.78,38.8,42571.0,33.851,33.9028,33.4627,33.48,42571.0
2019-08-15 10:30:00,38.77,39.01,38.69,38.82,93825.0,33.4541,33.6612,33.385,33.4972,93825.0
2019-08-15 11:00:00,38.8,38.8,38.57,38.75,62590.0,33.48,33.48,33.2815,33.4368,62590.0
2019-08-15 11:30:00,38.76,38.84,38.62,38.7,20597.0,33.4454,33.5145,33.3246,33.3937,20597.0
2019-08-15 12:00:00,38.65,38.84,38.63,38.64,31690.0,33.3505,33.5145,33.3333,33.3419,31690.0
2019-08-15 12:30:00,38.65,38.74,38.61,38.63,34709.0,33.3505,33.4282,33.316,33.3333,34709.0
2019-08-15 13:00:00,38.64,38.71,38.59,38.6,31072.0,33.3419,33.4023,33.2988,33.3074,31072.0
2019-08-15 13:30:00,38.6,38.62,38.24,38.29,35289.0,33.3074,33.3246,32.9967,33.0399,35289.0
2019-08-15 14:00:00,38.26,38.61,38.26,38.44,85425.0,33.014,33.316,33.014,33.1693,85425.0
2019-08-15 14:30:00,38.45,38.53,38.29,38.49,75215.0,33.178,33.247,33.0399,33.2125,75215.0
2019-08-15 15:00:00,38.5,38.63,38.39,38.4,56011.0,33.2211,33.3333,33.1262,33.1348,56011.0
2019-08-15 15:30:00,38.41,38.5,38.25,38.4,185151.0,33.1434,33.2211,33.0054,33.1348,185151.0
2019-08-16 09:30:00,38.77,39.4,38.77,39.36,34991.0,33.4541,33.9977,33.4541,33.9632,34991.0
2019-08-16 10:00:00,39.3,39.61,39.27,39.48,71786.0,33.9114,34.1789,33.8855,34.0667,71786.0
2019-08-16 10:30:00,39.47,39.68,39.41,39.61,60993.0,34.0581,34.2393,34.0063,34.1789,60993.0
2019-08-16 11:00:00,39.58,39.81,39.53,39.74,28502.0,34.153,34.3515,34.1099,34.2911,28502.0
2019-08-16 11:30:00,39.74,39.86,39.7,39.77,36783.0,34.2911,34.3946,34.2566,34.317,36783.0
2019-08-16 12:00:00,39.77,40.08,39.76,40.0,37522.0,34.317,34.5845,34.3083,34.5154,37522.0
2019-08-16 12:30:00,40.0,40.15,40.0,40.11,67687.0,34.5154,34.6449,34.5154,34.6103,67687.0
2019-08-16 13:00:00,40.12,40.14,39.97,40.03,19086.0,34.619,34.6362,34.4895,34.5413,19086.0
2019-08-16 13:30:00,40.03,40.03,39.88,39.97,15337.0,34.5413,34.5413,34.4119,34.4895,15337.0
2019-08-16 14:00:00,39.97,39.98,39.75,39.78,32001.0,34.4895,34.4982,34.2997,34.3256,32001.0
2019-08-16 14:30:00,39.77,39.82,39.69,39.72,27069.0,34.317,34.3601,34.2479,34.2738,27069.0
2019-08-16 15:00:00,39.71,39.84,39.7,39.75,38107.0,34.2652,34.3774,34.2566,34.2997,38107.0
2019-08-16 15:30:00,39.73,39.94,39.64,39.91,153918.0,34.2824,34.4637,34.2048,34.4378,153918.0
2019-08-19 09:30:00,39.73,40.98,39.63,39.93,138822.0,34.2824,35.3611,34.1962,34.455,138822.0
2019-08-19 10:00:00,40.01,40.23,39.9,40.13,116985.0,34.5241,34.7139,34.4291,34.6276,116985.0
2019-08-19 10:30:00,40.13,40.26,40.05,40.22,39248.0,34.6276,34.7398,34.5586,34.7053,39248.0
2019-08-19 11:00:00,40.23,40.31,40.06,40.18,43840.0,34.7139,34.7829,34.5672,34.6707,43840.0
2019-08-19 11:30:00,40.18,40.24,40.02,40.05,19127.0,34.6707,34.7225,34.5327,34.5586,19127.0
2019-08-19 12:00:00,40.05,40.2,40.02,40.09,20488.0,34.5586,34.688,34.5327,34.5931,20488.0
2019-08-19 12:30:00,40.09,40.15,39.98,40.13,31417.0,34.5931,34.6449,34.4982,34.6276,31417.0
2019-08-19 13:00:00,40.13,40.32,40.13,40.23,32752.0,34.6276,34.7915,34.6276,34.7139,32752.0
2019-08-19 13:30:00,40.23,40.25,40.0,40.0,44424.0,34.7139,34.7311,34.5154,34.5154,44424.0
2019-08-19 14:00:00,40.0,40.19,40.0,40.16,40742.0,34.5154,34.6794,34.5154,34.6535,40742.0
2019-08-19 14:30:00,40.15,40.2,40.08,40.19,58127.0,34.6449,34.688,34.5845,34.6794,58127.0
2019-08-19 15:00:00,40.19,40.2,40.01,40.03,47504.0,34.6794,34.688,34.5241,34.5413,47504.0
2019-08-19 15:30:00,40.01,40.08,39.87,39.9,137073.0,34.5241,34.5845,34.4032,34.4291,137073.0
2019-08-20 09:30:00,39.9,40.1,39.27,39.42,82456.0,34.4291,34.6017,33.8855,34.015,82456.0
2019-08-20 10:00:00,39.47,39.73,39.43,39.55,31254.0,34.0581,34.2824,34.0236,34.1271,31254.0
2019-08-20 10:30:00,39.53,39.53,39.33,39.51,23276.0,34.1099,34.1099,33.9373,34.0926,23276.0
2019-08-20 11:00:00,39.54,39.55,39.32,39.39,30707.0,34.1185,34.1271,33.9287,33.9891,30707.0
2019-08-20 11:30:00,39.4,39.42,39.19,39.2,37423.0,33.9977,34.015,33.8165,33.8251,37423.0
2019-08-20 12:00:00,39.22,39.29,39.17,39.22,22406.0,33.8424,33.9028,33.7992,33.8424,22406.0
2019-08-20 12:30:00,39.23,39.38,39.14,39.37,18237.0,33.851,33.9804,33.7733,33.9718,18237.0
2019-08-20 13:00:00,39.35,39.41,39.26,39.36,31344.0,33.9545,34.0063,33.8769,33.9632,31344.0
2019-08-20 13:30:00,39.35,39.51,39.27,39.51,43464.0,33.9545,34.0926,33.8855,34.0926,43464.0
2019-08-20 14:00:00,39.52,39.52,39.32,39.34,44212.0,34.1012,34.1012,33.9287,33.9459,44212.0
2019-08-20 14:30:00,39.33,39.44,39.32,39.41,28871.0,33.9373,34.0322,33.9287,34.0063,28871.0
2019-08-20 15:00:00,39.4,39.4,39.23,39.38,35337.0,33.9977,33.9977,33.851,33.9804,35337.0
2019-08-20 15:30:00,39.38,39.51,39.32,39.34,192238.0,33.9804,34.0926,33.9287,33.9459,192238.0
2019-08-21 09:30:00,39.75,39.9,39.46,39.79,23922.0,34.2997,34.4291,34.0495,34.3342,23922.0
2019-08-21 10:00:00,39.8,39.86,39.71,39.77,26392.0,34.3428,34.3946,34.2652,34.317,26392.0
2019-08-21 10:30:00,39.73,39.75,39.56,39.71,20581.0,34.2824,34.2997,34.1358,34.2652,20581.0
2019-08-21 11:00:00,39.72,39.82,39.69,39.78,28022.0,34.2738,34.3601,34.2479,34.3256,28022.0
2019-08-21 11:30:00,39.78,39.88,39.74,39.8,42421.0,34.3256,34.4119,34.2911,34.3428,42421.0
2019-08-21 12:00:00,39.83,39.9,39.78,39.88,23538.0,34.3687,34.4291,34.3256,34.4119,23538.0
2019-08-21 12:30:00,39.87,40.05,39.81,40.04,23884.0,34.4032,34.5586,34.3515,34.5499,23884.0
2019-08-21 13:00:00,40.04,40.23,40.02,40.16,70605.0,34.5499,34.7139,34.5327,34.6535,70605.0
2019-08-21 13:30:00,40.17,40.27,40.14,40.22,50994.0,34.6621,34.7484,34.6362,34.7053,50994.0
2019-08-21 14:00:00,40.2,40.34,40.05,40.05,59851.0,34.688,34.8088,34.5586,34.5586,59851.0
2019-08-21 14:30:00,40.05,40.05,39.82,39.95,45143.0,34.5586,34.5586,34.3601,34.4723,45143.0
2019-08-21 15:00:00,39.98,40.2,39.94,40.2,38932.0,34.4982,34.688,34.4637,34.688,38932.0
2019-08-21 15:30:00,40.21,40.24,40.09,40.19,167696.0,34.6966,34.7225,34.5931,34.6794,167696.0
2019-08-22 09:30:00,40.61,40.84,40.18,40.2,36332.0,35.0418,35.2402,34.6707,34.688,36332.0
2019-08-22 10:00:00,40.14,40.19,39.9,39.9,13068.0,34.6362,34.6794,34.4291,34.4291,13068.0
2019-08-22 10:30:00,39.87,40.04,39.73,39.93,13488.0,34.4032,34.5499,34.2824,34.455,13488.0
2019-08-22 11:00:00,39.94,40.17,39.93,39.94,17618.0,34.4637,34.6621,34.455,34.4637,17618.0
2019-08-22 11:30:00,39.94,40.07,39.78,40.04,41888.0,34.4637,34.5758,34.3256,34.5499,41888.0
2019-08-22 12:00:00,40.02,40.14,40.01,40.09,10420.0,34.5327,34.6362,34.5241,34.5931,10420.0
2019-08-22 12:30:00,40.13,40.16,40.04,40.05,20540.0,34.6276,34.6535,34.5499,34.5586,20540.0
2019-08-22 13:00:00,40.03,40.13,40.01,40.1,10964.0,34.5413,34.6276,34.5241,34.6017,10964.0
2019-08-22 13:30:00,40.11,40.22,40.11,40.19,10596.0,34.6103,34.7053,34.6103,34.6794,10596.0
2019-08-22 14:00:00,40.22,40.22,40.08,40.11,13493.0,34.7053,34.7053,34.5845,34.6103,13493.0
2019-08-22 14:30:00,40.09,40.15,40.08,40.13,14644.0,34.5931,34.6449,34.5845,34.6276,14644.0
2019-08-22 15:00:00,40.14,40.16,40.0,40.14,20934.0,34.6362,34.6535,34.5154,34.6362,20934.0
2019-08-22 15:30:00,40.14,40.31,40.1,40.18,84389.0,34.6362,34.7829,34.6017,34.6707,84389.0
2019-08-23 09:30:00,39.96,40.32,39.71,40.26,36637.0,34.4809,34.7915,34.2652,34.7398,36637.0
2019-08-23 10:00:00,40.23,40.43,39.9,40.05,33615.0,34.7139,34.8865,34.4291,34.5586,33615.0
2019-08-23 10:30:00,40.0,40.0,39.69,39.78,39214.0,34.5154,34.5154,34.2479,34.3256,39214.0
2019-08-23 11:00:00,39.79,39.79,39.17,39.29,44312.0,34.3342,34.3342,33.7992,33.9028,44312.0
2019-08-23 11:30:00,39.3,39.32,38.92,38.96,28714.0,33.9114,33.9287,33.5835,33.618,28714.0
2019-08-23 12:00:00,38.96,39.07,38.85,38.91,29426.0,33.618,33.7129,33.5231,33.5749,29426.0
2019-08-23 12:30:00,38.96,39.03,38.71,38.75,28515.0,33.618,33.6784,33.4023,33.4368,28515.0
2019-08-23 13:00:00,38.79,38.85,38.51,38.61,34262.0,33.4713,33.5231,33.2297,33.316,34262.0
2019-08-23 13:30:00,38.6,38.71,38.49,38.54,23503.0,33.3074,33.4023,33.2125,33.2556,23503.0
2019-08-23 14:00:00,38.53,38.73,38.53,38.72,29972.0,33.247,33.4196,33.247,33.4109,29972.0
2019-08-23 14:30:00,38.7,38.84,38.62,38.84,27467.0,33.3937,33.5145,33.3246,33.5145,27467.0
2019-08-23 15:00:00,38.82,39.0,38.56,38.57,105038.0,33.4972,33.6525,33.2729,33.2815,105038.0
2019-08-23 15:30:00,38.56,38.6,38.21,38.37,145957.0,33.2729,33.3074,32.9709,33.1089,145957.0
2019-08-26 09:30:00,38.68,38.77,38.46,38.6,32664.0,33.3764,33.4541,33.1866,33.3074,32664.0
2019-08-26 10:00:00,38.58,38.68,38.44,38.5,27730.0,33.2901,33.3764,33.1693,33.2211,27730.0
2019-08-26 10:30:00,38.48,38.51,38.29,38.32,18120.0,33.2038,33.2297,33.0399,33.0658,18120.0
2019-08-26 11:00:00,38.3,38.41,38.26,38.39,31329.0,33.0485,33.1434,33.014,33.1262,31329.0
2019-08-26 11:30:00,38.4,38.58,38.4,38.45,23675.0,33.1348,33.2901,33.1348,33.178,23675.0
2019-08-26 12:00:00,38.45,38.53,38.36,38.5,25283.0,33.178,33.247,33.1003,33.2211,25283.0
2019-08-26 12:30:00,38.49,38.73,38.49,38.71,25914.0,33.2125,33.4196,33.2125,33.4023,25914.0
2019-08-26 13:00:00,38.72,38.89,38.69,38.82,26924.0,33.4109,33.5576,33.385,33.4972,26924.0
2019-08-26 13:30:00,38.82,38.87,38.77,38.83,33756.0,33.4972,33.5404,33.4541,33.5058,33756.0
2019-08-26 14:00:00,38.83,38.84,38.65,38.67,33137.0,33.5058,33.5145,33.3505,33.3678,33137.0
2019-08-26 14:30:00,38.66,38.76,38.64,38.73,36749.0,33.3592,33.4454,33.3419,33.4196,36749.0
2019-08-26 15:00:00,38.75,38.82,38.67,38.71,36386.0,33.4368,33.4972,33.3678,33.4023,36386.0
2019-08-26 15:30:00,38.73,38.84,38.64,38.81,139742.0,33.4196,33.5145,33.3419,33.4886,139742.0
2019-08-27 09:30:00,39.19,39.42,38.57,38.67,38598.0,33.8165,34.015,33.2815,33.3678,38598.0
2019-08-27 10:00:00,38.68,38.75,38.32,38.36,19126.0,33.3764,33.4368,33.0658,33.1003,19126.0
2019-08-27 10:30:00,38.38,38.43,38.14,38.14,17361.0,33.1175,33.1607,32.9105,32.9105,17361.0
2019-08-27 11:00:00,38.15,38.23,38.02,38.11,50087.0,32.9191,32.9881,32.8069,32.8846,50087.0
2019-08-27 11:30:00,38.1,38.2,38.06,38.07,32598.0,32.8759,32.9622,32.8414,32.8501,32598.0
2019-08-27 12:00:00,38.09,38.09,37.84,37.91,50942.0,32.8673,32.8673,32.6516,32.712,50942.0
2019-08-27 12:30:00,37.9,37.96,37.71,37.71,60440.0,32.7034,32.7551,32.5394,32.5394,60440.0
2019-08-27 13:00:00,37.7,38.06,37.68,38.06,20508.0,32.5308,32.8414,32.5135,32.8414,20508.0
2019-08-27 13:30:00,38.06,38.2,38.02,38.09,28679.0,32.8414,32.9622,32.8069,32.8673,28679.0
2019-08-27 14:00:00,38.05,38.08,37.83,37.87,27443.0,32.8328,32.8587,32.643,32.6775,27443.0
2019-08-27 14:30:00,37.86,38.04,37.79,38.03,22903.0,32.6688,32.8242,32.6084,32.8155,22903.0
2019-08-27 15:00:00,38.05,38.18,37.93,37.96,23356.0,32.8328,32.945,32.7293,32.7551,23356.0
2019-08-27 15:30:00,37.96,38.06,37.82,37.83,147458.0,32.7551,32.8414,32.6343,32.643,147458.0
2019-08-28 09:30:00,37.88,38.84,37.83,38.84,52910.0,32.6861,33.5145,32.643,33.5145,52910.0
2019-08-28 10:00:00,38.83,38.89,38.34,38.45,37014.0,33.5058,33.5576,33.083,33.178,37014.0
2019-08-28 10:30:00,38.49,38.94,38.48,38.89,24823.0,33.2125,33.6008,33.2038,33.5576,24823.0
2019-08-28 11:00:00,38.88,39.08,38.8,39.08,20882.0,33.549,33.7216,33.48,33.7216,20882.0
2019-08-28 11:30:00,39.04,39.2,39.02,39.02,26294.0,33.6871,33.8251,33.6698,33.6698,26294.0
2019-08-28 12:00:00,39.01,39.2,39.0,39.11,11880.0,33.6612,33.8251,33.6525,33.7475,11880.0
2019-08-28 12:30:00,39.11,39.24,39.07,39.24,32226.0,33.7475,33.8596,33.7129,33.8596,32226.0
2019-08-28 13:00:00,39.23,39.24,39.13,39.19,27790.0,33.851,33.8596,33.7647,33.8165,27790.0
2019-08-28 13:30:00,39.2,39.3,39.18,39.28,24150.0,33.8251,33.9114,33.8079,33.8941,24150.0
2019-08-28 14:00:00,39.29,39.43,39.27,39.4,25248.0,33.9028,34.0236,33.8855,33.9977,25248.0
2019-08-28 14:30:00,39.39,39.39,39.22,39.3,24854.0,33.9891,33.9891,33.8424,33.9114,24854.0
2019-08-28 15:00:00,39.3,39.32,38.98,38.98,58463.0,33.9114,33.9287,33.6353,33.6353,58463.0
2019-08-28 15:30:00,38.98,39.0,38.89,38.92,113507.0,33.6353,33.6525,33.5576,33.5835,113507.0
2019-08-29 09:30:00,39.89,40.23,39.5,40.0,98244.0,34.4205,34.7139,34.084,34.5154,98244.0
2019-08-29 10:00:00,39.99,40.29,39.95,40.12,21991.0,34.5068,34.7657,34.4723,34.619,21991.0
2019-08-29 10:30:00,40.1,40.23,39.84,40.13,38407.0,34.6017,34.7139,34.3774,34.6276,38407.0
2019-08-29 11:00:00,40.15,40.51,40.08,40.45,37034.0,34.6449,34.9555,34.5845,34.9037,37034.0
2019-08-29 11:30:00,40.43,40.49,40.25,40.28,28944.0,34.8865,34.9382,34.7311,34.757,28944.0
2019-08-29 12:00:00,40.26,40.26,40.12,40.18,29726.0,34.7398,34.7398,34.619,34.6707,29726.0
2019-08-29 12:30:00,40.19,40.4,40.13,40.32,28356.0,34.6794,34.8606,34.6276,34.7915,28356.0
2019-08-29 13:00:00,40.34,40.45,40.22,40.33,35003.0,34.8088,34.9037,34.7053,34.8002,35003.0
2019-08-29 13:30:00,40.32,40.36,40.26,40.32,19145.0,34.7915,34.8261,34.7398,34.7915,19145.0
2019-08-29 14:00:00,40.33,40.44,40.33,40.39,30427.0,34.8002,34.8951,34.8002,34.8519,30427.0
2019-08-29 14:30:00,40.39,40.46,40.35,40.35,29040.0,34.8519,34.9124,34.8174,34.8174,29040.0
2019-08-29 15:00:00,40.34,40.49,40.33,40.37,42900.0,34.8088,34.9382,34.8002,34.8347,42900.0
2019-08-29 15:30:00,40.39,40.5,40.31,40.38,143166.0,34.8519,34.9469,34.7829,34.8433,143166.0
2019-08-30 09:30:00,41.44,41.57,40.88,41.23,104876.0,35.758,35.8702,35.2748,35.5768,104876.0
2019-08-30 10:00:00,41.23,41.42,41.03,41.08,45087.0,35.5768,35.7407,35.4042,35.4473,45087.0
2019-08-30 10:30:00,41.08,41.27,41.05,41.05,86152.0,35.4473,35.6113,35.4215,35.4215,86152.0
2019-08-30 11:00:00,41.05,41.13,40.94,41.11,34296.0,35.4215,35.4905,35.3265,35.4732,34296.0
2019-08-30 11:30:00,41.12,41.27,41.07,41.22,29784.0,35.4819,35.6113,35.4387,35.5681,29784.0
2019-08-30 12:00:00,41.25,41.27,41.19,41.25,29362.0,35.594,35.6113,35.5423,35.594,29362.0
2019-08-30 12:30:00,41.25,41.28,41.14,41.21,22877.0,35.594,35.6199,35.4991,35.5595,22877.0
2019-08-30 13:00:00,41.2,41.26,41.19,41.23,56818.0,35.5509,35.6027,35.5423,35.5768,56818.0
2019-08-30 13:30:00,41.24,41.24,41.03,41.07,25709.0,35.5854,35.5854,35.4042,35.4387,25709.0
2019-08-30 14:00:00,41.08,41.17,41.08,41.17,24606.0,35.4473,35.525,35.4473,35.525,24606.0
2019-08-30 14:30:00,41.17,41.18,40.87,40.95,24980.0,35.525,35.5336,35.2661,35.3352,24980.0
2019-08-30 15:00:00,40.96,41.0,40.84,40.97,32326.0,35.3438,35.3783,35.2402,35.3524,32326.0
2019-08-30 15:30:00,40.98,41.15,40.9,41.12,197375.0,35.3611,35.5077,35.292,35.4819,197375.0
2019-09-03 09:30:00,40.48,40.61,40.24,40.52,50500.0,34.9296,35.0418,34.7225,34.9641,50500.0
2019-09-03 10:00:00,40.48,40.48,39.84,39.99,36680.0,34.9296,34.9296,34.3774,34.5068,36680.0
2019-09-03 10:30:00,39.99,40.22,39.78,39.96,149650.0,34.5068,34.7053,34.3256,34.4809,149650.0
2019-09-03 11:00:00,39.99,40.08,39.73,39.9,57836.0,34.5068,34.5845,34.2824,34.4291,57836.0
2019-09-03 11:30:00,39.93,40.04,39.81,39.86,21010.0,34.455,34.5499,34.3515,34.3946,21010.0
2019-09-03 12:00:00,39.85,40.06,39.79,40.01,21407.0,34.386,34.5672,34.3342,34.5241,21407.0
2019-09-03 12:30:00,39.98,40.1,39.89,39.93,23305.0,34.4982,34.6017,34.4205,34.455,23305.0
2019-09-03 13:00:00,39.92,39.98,39.84,39.9,28925.0,34.4464,34.4982,34.3774,34.4291,28925.0
2019-09-03 13:30:00,39.93,39.93,39.74,39.92,35955.0,34.455,34.455,34.2911,34.4464,35955.0
2019-09-03 14:00:00,39.92,40.08,39.91,40.0,32320.0,34.4464,34.5845,34.4378,34.5154,32320.0
2019-09-03 14:30:00,39.99,40.07,39.92,39.96,25495.0,34.5068,34.5758,34.4464,34.4809,25495.0
2019-09-03 15:00:00,39.96,40.16,39.95,40.12,48766.0,34.4809,34.6535,34.4723,34.619,48766.0
2019-09-03 15:30:00,40.13,40.17,39.9,39.96,149634.0,34.6276,34.6621,34.4291,34.4809,149634.0
2019-09-04 09:30:00,40.37,40.37,40.14,40.25,28407.0,34.8347,34.8347,34.6362,34.7311,28407.0
2019-09-04 10:00:00,40.28,40.54,40.18,40.43,24462.0,34.757,34.9814,34.6707,34.8865,24462.0
2019-09-04 10:30:00,40.41,40.48,40.27,40.3,70084.0,34.8692,34.9296,34.7484,34.7743,70084.0
2019-09-04 11:00:00,40.31,40.34,40.16,40.19,58027.0,34.7829,34.8088,34.6535,34.6794,58027.0
2019-09-04 11:30:00,40.21,40.3,39.96,40.02,21168.0,34.6966,34.7743,34.4809,34.5327,21168.0
2019-09-04 12:00:00,40.05,40.13,39.97,40.12,16855.0,34.5586,34.6276,34.4895,34.619,16855.0
2019-09-04 12:30:00,40.11,40.22,40.09,40.21,23685.0,34.6103,34.7053,34.5931,34.6966,23685.0
2019-09-04 13:00:00,40.2,40.27,40.1,40.25,18810.0,34.688,34.7484,34.6017,34.7311,18810.0
2019-09-04 13:30:00,40.27,40.28,40.09,40.17,19367.0,34.7484,34.757,34.5931,34.6621,19367.0
2019-09-04 14:00:00,40.18,40.35,40.17,40.3,55814.0,34.6707,34.8174,34.6621,34.7743,55814.0
2019-09-04 14:30:00,40.32,40.44,40.3,40.39,42450.0,34.7915,34.8951,34.7743,34.8519,42450.0
2019-09-04 15:00:00,40.39,40.53,40.34,40.4,61549.0,34.8519,34.9728,34.8088,34.8606,61549.0
2019-09-04 15:30:00,40.4,40.65,40.38,40.47,177445.0,34.8606,35.0763,34.8433,34.921,177445.0
2019-09-05 09:30:00,41.34,41.97,40.97,41.88,80247.0,35.6717,36.2153,35.3524,36.1376,80247.0
2019-09-05 10:00:00,41.92,42.77,41.92,42.64,48729.0,36.1722,36.9056,36.1722,36.7934,48729.0
2019-09-05 10:30:00,42.64,42.87,42.37,42.41,62784.0,36.7934,36.9919,36.5605,36.595,62784.0
2019-09-05 11:00:00,42.53,42.67,42.41,42.54,32218.0,36.6985,36.8193,36.595,36.7072,32218.0
2019-09-05 11:30:00,42.51,42.55,42.33,42.36,31688.0,36.6813,36.7158,36.5259,36.5518,31688.0
2019-09-05 12:00:00,42.36,42.44,42.22,42.27,16886.0,36.5518,36.6209,36.431,36.4742,16886.0
2019-09-05 12:30:00,42.25,42.34,42.12,42.34,37189.0,36.4569,36.5346,36.3447,36.5346,37189.0
2019-09-05 13:00:00,42.34,42.37,42.21,42.29,33031.0,36.5346,36.5605,36.4224,36.4914,33031.0
2019-09-05 13:30:00,42.26,42.31,42.12,42.27,20127.0,36.4655,36.5087,36.3447,36.4742,20127.0
2019-09-05 14:00:00,42.27,42.38,42.22,42.23,14060.0,36.4742,36.5691,36.431,36.4397,14060.0
2019-09-05 14:30:00,42.24,42.24,42.08,42.16,24372.0,36.4483,36.4483,36.3102,36.3793,24372.0
2019-09-05 15:00:00,42.18,42.3,42.13,42.25,29093.0,36.3965,36.5001,36.3534,36.4569,29093.0
2019-09-05 15:30:00,42.26,42.29,42.12,42.19,131655.0,36.4655,36.4914,36.3447,36.4051,131655.0
2019-09-06 09:30:00,42.15,42.5,41.7,41.99,41224.0,36.3706,36.6726,35.9823,36.2326,41224.0
2019-09-06 10:00:00,42.07,42.3,42.06,42.27,12250.0,36.3016,36.5001,36.293,36.4742,12250.0
2019-09-06 10:30:00,42.31,42.34,42.12,42.13,28196.0,36.5087,36.5346,36.3447,36.3534,28196.0
2019-09-06 11:00:00,42.17,42.2,42.04,42.13,32073.0,36.3879,36.4138,36.2757,36.3534,32073.0
2019-09-06 11:30:00,42.12,42.19,42.07,42.14,16070.0,36.3447,36.4051,36.3016,36.362,16070.0
2019-09-06 12:00:00,42.13,42.29,42.09,42.24,36377.0,36.3534,36.4914,36.3189,36.4483,36377.0
2019-09-06 12:30:00,42.23,42.26,42.16,42.22,12319.0,36.4397,36.4655,36.3793,36.431,12319.0
2019-09-06 13:00:00,42.22,42.24,42.09,42.13,9459.0,36.431,36.4483,36.3189,36.3534,9459.0
2019-09-06 13:30:00,42.13,42.15,42.02,42.06,15327.0,36.3534,36.3706,36.2585,36.293,15327.0
2019-09-06 14:00:00,42.05,42.14,41.98,42.12,55528.0,36.2843,36.362,36.2239,36.3447,55528.0
2019-09-06 14:30:00,42.15,42.17,41.9,41.91,18662.0,36.3706,36.3879,36.1549,36.1635,18662.0
2019-09-06 15:00:00,41.92,42.12,41.85,42.09,31001.0,36.1722,36.3447,36.1118,36.3189,31001.0
2019-09-06 15:30:00,42.1,42.34,42.07,42.28,199580.0,36.3275,36.5346,36.3016,36.4828,199580.0
2019-09-09 09:30:00,42.67,43.06,42.16,43.04,55528.0,36.8193,37.1559,36.3793,37.1386,55528.0
2019-09-09 10:00:00,43.0,43.7,42.9,43.29,39500.0,37.1041,37.7081,37.0178,37.3543,39500.0
2019-09-09 10:30:00,43.34,43.62,43.09,43.59,12937.0,37.3975,37.6391,37.1817,37.6132,12937.0
2019-09-09 11:00:00,43.56,43.83,43.51,43.81,21050.0,37.5873,37.8203,37.5442,37.803,21050.0
2019-09-09 11:30:00,43.78,43.92,43.72,43.87,16475.0,37.7771,37.8979,37.7254,37.8548,16475.0
2019-09-09 12:00:00,43.91,43.99,43.48,43.49,19370.0,37.8893,37.9583,37.5183,37.5269,19370.0
2019-09-09 12:30:00,43.48,43.62,43.38,43.61,10943.0,37.5183,37.6391,37.432,37.6304,10943.0
2019-09-09 13:00:00,43.59,43.69,43.55,43.61,10812.0,37.6132,37.6995,37.5787,37.6304,10812.0
2019-09-09 13:30:00,43.57,43.76,43.57,43.72,18512.0,37.5959,37.7599,37.5959,37.7254,18512.0
2019-09-09 14:00:00,43.73,44.03,43.72,44.03,34763.0,37.734,37.9929,37.7254,37.9929,34763.0
2019-09-09 14:30:00,44.02,44.28,43.98,44.28,23294.0,37.9842,38.2086,37.9497,38.2086,23294.0
2019-09-09 15:00:00,44.27,44.45,44.25,44.44,42158.0,38.1999,38.3553,38.1827,38.3466,42158.0
2019-09-09 15:30:00,44.45,44.46,44.03,44.19,104385.0,38.3553,38.3639,37.9929,38.1309,104385.0
2019-09-10 09:30:00,44.47,44.95,44.27,44.77,46326.0,38.3725,38.7867,38.1999,38.6314,46326.0
2019-09-10 10:00:00,44.77,45.05,44.48,45.03,53154.0,38.6314,38.873,38.3812,38.8557,53154.0
2019-09-10 10:30:00,45.05,45.07,44.68,44.77,87886.0,38.873,38.8903,38.5537,38.6314,87886.0
2019-09-10 11:00:00,44.77,45.09,44.76,44.89,52362.0,38.6314,38.9075,38.6228,38.7349,52362.0
2019-09-10 11:30:00,44.86,45.45,44.83,45.3,42507.0,38.709,39.2182,38.6832,39.0887,42507.0
2019-09-10 12:00:00,45.33,45.58,45.15,45.57,45194.0,39.1146,39.3303,38.9593,39.3217,45194.0
2019-09-10 12:30:00,45.56,45.68,45.5,45.55,32786.0,39.3131,39.4166,39.2613,39.3044,32786.0
2019-09-10 13:00:00,45.54,45.78,45.42,45.74,46074.0,39.2958,39.5029,39.1923,39.4684,46074.0
2019-09-10 13:30:00,45.73,45.85,45.69,45.69,23517.0,39.4598,39.5633,39.4252,39.4252,23517.0
2019-09-10 14:00:00,45.71,45.93,45.67,45.91,40519.0,39.4425,39.6323,39.408,39.6151,40519.0
2019-09-10 14:30:00,45.91,45.92,45.74,45.88,39071.0,39.6151,39.6237,39.4684,39.5892,39071.0
2019-09-10 15:00:00,45.87,46.1,45.87,46.08,91571.0,39.5806,39.779,39.5806,39.7618,91571.0
2019-09-10 15:30:00,46.06,46.14,46.0,46.08,179857.0,39.7445,39.8135,39.6927,39.7618,179857.0
2019-09-11 09:30:00,46.38,46.5,45.07,46.17,63707.0,40.0206,40.1242,38.8903,39.8394,63707.0
2019-09-11 10:00:00,46.09,46.29,46.0,46.23,89471.0,39.7704,39.943,39.6927,39.8912,89471.0
2019-09-11 10:30:00,46.24,46.31,45.83,46.22,102826.0,39.8998,39.9602,39.546,39.8826,102826.0
2019-09-11 11:00:00,46.2,46.33,45.77,45.77,41282.0,39.8653,39.9775,39.4943,39.4943,41282.0
2019-09-11 11:30:00,45.81,45.96,45.47,45.6,47576.0,39.5288,39.6582,39.2354,39.3476,47576.0
2019-09-11 12:00:00,45.6,45.87,45.51,45.65,59462.0,39.3476,39.5806,39.2699,39.3907,59462.0
2019-09-11 12:30:00,45.64,45.88,45.62,45.84,19280.0,39.3821,39.5892,39.3648,39.5547,19280.0
2019-09-11 13:00:00,45.88,46.05,45.85,45.98,49348.0,39.5892,39.7359,39.5633,39.6755,49348.0
2019-09-11 13:30:00,45.96,46.27,45.87,45.87,47124.0,39.6582,39.9257,39.5806,39.5806,47124.0
2019-09-11 14:00:00,45.92,46.2,45.91,46.0,24538.0,39.6237,39.8653,39.6151,39.6927,24538.0
2019-09-11 14:30:00,46.03,46.09,45.9,45.96,34156.0,39.7186,39.7704,39.6064,39.6582,34156.0
2019-09-11 15:00:00,45.96,46.14,45.92,45.93,37025.0,39.6582,39.8135,39.6237,39.6323,37025.0
2019-09-11 15:30:00,45.94,46.14,45.94,46.12,152945.0,39.641,39.8135,39.641,39.7963,152945.0
2019-09-12 09:30:00,45.42,45.8,44.9,45.24,234584.0,39.1923,39.5202,38.7436,39.0369,234584.0
2019-09-12 10:00:00,45.22,45.74,45.11,45.68,153196.0,39.0197,39.4684,38.9248,39.4166,153196.0
2019-09-12 10:30:00,45.61,45.74,45.2,45.22,31547.0,39.3562,39.4684,39.0024,39.0197,31547.0
2019-09-12 11:00:00,45.19,45.49,44.88,45.43,63932.0,38.9938,39.2527,38.7263,39.2009,63932.0
2019-09-12 11:30:00,45.42,45.72,45.34,45.68,56542.0,39.1923,39.4511,39.1232,39.4166,56542.0
2019-09-12 12:00:00,45.7,45.87,45.57,45.78,41660.0,39.4339,39.5806,39.3217,39.5029,41660.0
2019-09-12 12:30:00,45.77,46.2,45.77,46.16,52479.0,39.4943,39.8653,39.4943,39.8308,52479.0
2019-09-12 13:00:00,46.16,46.28,46.12,46.25,37991.0,39.8308,39.9343,39.7963,39.9085,37991.0
2019-09-12 13:30:00,46.24,46.34,46.04,46.09,21690.0,39.8998,39.9861,39.7273,39.7704,21690.0
2019-09-12 14:00:00,46.07,46.14,46.02,46.07,15732.0,39.7531,39.8135,39.71,39.7531,15732.0
2019-09-12 14:30:00,46.08,46.26,46.06,46.06,41555.0,39.7618,39.9171,39.7445,39.7445,41555.0
2019-09-12 15:00:00,46.04,46.1,46.0,46.03,43082.0,39.7273,39.779,39.6927,39.7186,43082.0
2019-09-12 15:30:00,46.0,46.04,45.75,45.75,140373.0,39.6927,39.7273,39.477,39.477,140373.0
2019-09-13 09:30:00,46.48,46.92,46.04,46.12,25645.0,40.1069,40.4866,39.7273,39.7963,25645.0
2019-09-13 10:00:00,46.15,46.29,45.78,46.18,25397.0,39.8222,39.943,39.5029,39.8481,25397.0
2019-09-13 10:30:00,46.18,46.3,45.98,46.27,19084.0,39.8481,39.9516,39.6755,39.9257,19084.0
2019-09-13 11:00:00,46.24,46.49,46.23,46.44,12992.0,39.8998,40.1156,39.8912,40.0724,12992.0
2019-09-13 11:30:00,46.47,46.68,46.46,46.55,17438.0,40.0983,40.2795,40.0897,40.1673,17438.0
2019-09-13 12:00:00,46.52,46.65,46.5,46.59,13378.0,40.1414,40.2536,40.1242,40.2018,13378.0
2019-09-13 12:30:00,46.63,46.78,46.63,46.71,13246.0,40.2364,40.3658,40.2364,40.3054,13246.0
2019-09-13 13:00:00,46.75,46.76,46.49,46.53,31030.0,40.3399,40.3485,40.1156,40.1501,31030.0
2019-09-13 13:30:00,46.5,46.58,46.37,46.39,37884.0,40.1242,40.1932,40.012,40.0293,37884.0
2019-09-13 14:00:00,46.39,46.42,46.27,46.34,43152.0,40.0293,40.0551,39.9257,39.9861,43152.0
2019-09-13 14:30:00,46.35,46.36,46.18,46.2,21513.0,39.9947,40.0034,39.8481,39.8653,21513.0
2019-09-13 15:00:00,46.17,46.25,46.06,46.13,33535.0,39.8394,39.9085,39.7445,39.8049,33535.0
2019-09-13 15:30:00,46.12,46.29,46.05,46.07,128949.0,39.7963,39.943,39.7359,39.7531,128949.0
2019-09-16 09:30:00,45.44,46.14,45.42,46.03,18993.0,39.2095,39.8135,39.1923,39.7186,18993.0
2019-09-16 10:00:00,46.0,46.17,45.93,46.01,10794.0,39.6927,39.8394,39.6323,39.7014,10794.0
2019-09-16 10:30:00,45.98,46.17,45.95,46.12,15023.0,39.6755,39.8394,39.6496,39.7963,15023.0
2019-09-16 11:00:00,46.14,46.17,45.88,45.89,34788.0,39.8135,39.8394,39.5892,39.5978,34788.0
2019-09-16 11:30:00,45.87,45.92,45.59,45.65,22640.0,39.5806,39.6237,39.339,39.3907,22640.0
2019-09-16 12:00:00,45.63,45.69,45.53,45.67,29513.0,39.3735,39.4252,39.2872,39.408,29513.0
2019-09-16 12:30:00,45.67,45.75,45.58,45.7,20328.0,39.408,39.477,39.3303,39.4339,20328.0
2019-09-16 13:00:00,45.71,45.85,45.7,45.83,14769.0,39.4425,39.5633,39.4339,39.546,14769.0
2019-09-16 13:30:00,45.84,45.86,45.64,45.72,35559.0,39.5547,39.5719,39.3821,39.4511,35559.0
2019-09-16 14:00:00,45.71,45.83,45.63,45.82,20699.0,39.4425,39.546,39.3735,39.5374,20699.0
2019-09-16 14:30:00,45.82,45.92,45.77,45.82,25574.0,39.5374,39.6237,39.4943,39.5374,25574.0
2019-09-16 15:00:00,45.81,45.96,45.78,45.88,19943.0,39.5288,39.6582,39.5029,39.5892,19943.0
2019-09-16 15:30:00,45.86,46.01,45.82,45.95,60162.0,39.5719,39.7014,39.5374,39.6496,60162.0
2019-09-17 09:30:00,45.67,45.67,44.89,45.05,62942.0,39.408,39.408,38.7349,38.873,62942.0
2019-09-17 10:00:00,45.14,45.24,44.63,44.63,17842.0,38.9507,39.0369,38.5106,38.5106,17842.0
2019-09-17 10:30:00,44.68,44.87,44.6,44.77,24517.0,38.5537,38.7177,38.4847,38.6314,24517.0
2019-09-17 11:00:00,44.76,44.91,44.6,44.77,16174.0,38.6228,38.7522,38.4847,38.6314,16174.0
2019-09-17 11:30:00,44.79,44.84,44.61,44.77,12352.0,38.6486,38.6918,38.4933,38.6314,12352.0
2019-09-17 12:00:00,44.77,44.79,44.64,44.76,20461.0,38.6314,38.6486,38.5192,38.6228,20461.0
2019-09-17 12:30:00,44.76,44.8,44.46,44.59,26246.0,38.6228,38.6573,38.3639,38.4761,26246.0
2019-09-17 13:00:00,44.61,44.88,44.59,44.81,18835.0,38.4933,38.7263,38.4761,38.6659,18835.0
2019-09-17 13:30:00,44.8,44.87,44.67,44.73,18202.0,38.6573,38.7177,38.5451,38.5969,18202.0
2019-09-17 14:00:00,44.75,44.84,44.59,44.64,58655.0,38.6141,38.6918,38.4761,38.5192,58655.0
2019-09-17 14:30:00,44.66,45.04,44.66,44.99,47225.0,38.5365,38.8644,38.5365,38.8212,47225.0
2019-09-17 15:00:00,45.0,45.08,44.82,44.85,39123.0,38.8299,38.8989,38.6745,38.7004,39123.0
2019-09-17 15:30:00,44.85,45.01,44.8,44.95,97707.0,38.7004,38.8385,38.6573,38.7867,97707.0
2019-09-18 09:30:00,44.65,44.9,44.45,44.8,13960.0,38.5278,38.7436,38.3553,38.6573,13960.0
2019-09-18 10:00:00,44.77,44.94,44.67,44.89,23202.0,38.6314,38.7781,38.5451,38.7349,23202.0
2019-09-18 10:30:00,44.9,44.95,44.76,44.81,25016.0,38.7436,38.7867,38.6228,38.6659,25016.0
2019-09-18 11:00:00,44.82,44.86,44.68,44.71,13352.0,38.6745,38.709,38.5537,38.5796,13352.0
2019-09-18 11:30:00,44.73,44.77,44.61,44.77,9631.0,38.5969,38.6314,38.4933,38.6314,9631.0
2019-09-18 12:00:00,44.8,44.89,44.8,44.89,14332.0,38.6573,38.7349,38.6573,38.7349,14332.0
2019-09-18 12:30:00,44.88,44.95,44.77,44.78,14369.0,38.7263,38.7867,38.6314,38.64,14369.0
2019-09-18 13:00:00,44.77,44.83,44.73,44.79,10238.0,38.6314,38.6832,38.5969,38.6486,10238.0
2019-09-18 13:30:00,44.79,45.04,44.74,44.92,15395.0,38.6486,38.8644,38.6055,38.7608,15395.0
2019-09-18 14:00:00,44.92,45.47,44.89,45.32,28093.0,38.7608,39.2354,38.7349,39.106,28093.0
2019-09-18 14:30:00,45.33,45.61,45.2,45.35,41300.0,39.1146,39.3562,39.0024,39.1319,41300.0
2019-09-18 15:00:00,45.37,45.74,45.37,45.7,78139.0,39.1491,39.4684,39.1491,39.4339,78139.0
2019-09-18 15:30:00,45.7,45.86,45.66,45.75,149699.0,39.4339,39.5719,39.3994,39.477,149699.0
2019-09-19 09:30:00,45.61,45.86,45.47,45.7,36419.0,39.3562,39.5719,39.2354,39.4339,36419.0
2019-09-19 10:00:00,45.68,45.96,45.45,45.88,18660.0,39.4166,39.6582,39.2182,39.5892,18660.0
2019-09-19 10:30:00,45.9,46.15,45.85,46.13,16593.0,39.6064,39.8222,39.5633,39.8049,16593.0
2019-09-19 11:00:00,46.13,46.32,46.03,46.23,32017.0,39.8049,39.9689,39.7186,39.8912,32017.0
2019-09-19 11:30:00,46.24,46.31,46.0,46.04,13882.0,39.8998,39.9602,39.6927,39.7273,13882.0
2019-09-19 12:00:00,46.05,46.06,45.86,45.87,13292.0,39.7359,39.7445,39.5719,39.5806,13292.0
2019-09-19 12:30:00,45.84,46.01,45.83,46.0,8895.0,39.5547,39.7014,39.546,39.6927,8895.0
2019-09-19 13:00:00,45.97,46.13,45.96,46.12,22602.0,39.6669,39.8049,39.6582,39.7963,22602.0
2019-09-19 13:30:00,46.1,46.1,45.93,45.95,25030.0,39.779,39.779,39.6323,39.6496,25030.0
2019-09-19 14:00:00,45.94,45.98,45.81,45.81,31609.0,39.641,39.6755,39.5288,39.5288,31609.0
2019-09-19 14:30:00,45.8,45.81,45.44,45.46,17842.0,39.5202,39.5288,39.2095,39.2268,17842.0
2019-09-19 15:00:00,45.46,45.65,45.45,45.51,39382.0,39.2268,39.3907,39.2182,39.2699,39382.0
2019-09-19 15:30:00,45.5,45.67,45.46,45.57,129444.0,39.2613,39.408,39.2268,39.3217,129444.0
2019-09-20 09:30:00,45.88,45.93,45.42,45.69,117902.0,39.5892,39.6323,39.1923,39.4252,117902.0
2019-09-20 10:00:00,45.68,46.02,45.67,45.86,16357.0,39.4166,39.71,39.408,39.5719,16357.0
2019-09-20 10:30:00,45.92,45.96,45.81,45.86,11698.0,39.6237,39.6582,39.5288,39.5719,11698.0
2019-09-20 11:00:00,45.86,45.95,45.66,45.91,15906.0,39.5719,39.6496,39.3994,39.6151,15906.0
2019-09-20 11:30:00,45.91,46.06,45.91,46.04,25894.0,39.6151,39.7445,39.6151,39.7273,25894.0
2019-09-20 12:00:00,46.03,46.32,46.02,46.28,16446.0,39.7186,39.9689,39.71,39.9343,16446.0
2019-09-20 12:30:00,46.26,46.3,46.14,46.14,13941.0,39.9171,39.9516,39.8135,39.8135,13941.0
2019-09-20 13:00:00,46.15,46.15,45.52,45.79,18495.0,39.8222,39.8222,39.2786,39.5115,18495.0
2019-09-20 13:30:00,45.73,45.74,45.49,45.54,35466.0,39.4598,39.4684,39.2527,39.2958,35466.0
2019-09-20 14:00:00,45.55,45.59,45.46,45.52,30200.0,39.3044,39.339,39.2268,39.2786,30200.0
2019-09-20 14:30:00,45.52,45.76,45.52,45.64,19002.0,39.2786,39.4856,39.2786,39.3821,19002.0
2019-09-20 15:00:00,45.63,45.67,45.25,45.28,23790.0,39.3735,39.408,39.0456,39.0715,23790.0
2019-09-20 15:30:00,45.29,45.54,45.24,45.35,111348.0,39.0801,39.2958,39.0369,39.1319,111348.0
2019-09-23 09:30:00,44.95,45.54,44.68,45.08,18347.0,38.7867,39.2958,38.5537,38.8989,18347.0
2019-09-23 10:00:00,45.12,45.25,44.84,44.97,14953.0,38.9334,39.0456,38.6918,38.804,14953.0
2019-09-23 10:30:00,45.05,45.17,44.92,45.05,19601.0,38.873,38.9765,38.7608,38.873,19601.0
2019-09-23 11:00:00,45.02,45.35,45.02,45.13,43153.0,38.8471,39.1319,38.8471,38.942,43153.0
2019-09-23 11:30:00,45.17,45.25,45.04,45.12,26853.0,38.9765,39.0456,38.8644,38.9334,26853.0
2019-09-23 12:00:00,45.12,45.32,45.08,45.29,17368.0,38.9334,39.106,38.8989,39.0801,17368.0
2019-09-23 12:30:00,45.27,45.42,45.27,45.34,23152.0,39.0628,39.1923,39.0628,39.1232,23152.0
2019-09-23 13:00:00,45.41,45.52,45.34,45.51,15557.0,39.1836,39.2786,39.1232,39.2699,15557.0
2019-09-23 13:30:00,45.49,45.73,45.47,45.72,13911.0,39.2527,39.4598,39.2354,39.4511,13911.0
2019-09-23 14:00:00,45.7,45.74,45.45,45.52,26096.0,39.4339,39.4684,39.2182,39.2786,26096.0
2019-09-23 14:30:00,45.49,45.51,45.39,45.45,9521.0,39.2527,39.2699,39.1664,39.2182,9521.0
2019-09-23 15:00:00,45.43,45.6,45.42,45.5,16365.0,39.2009,39.3476,39.1923,39.2613,16365.0
2019-09-23 15:30:00,45.49,45.53,45.19,45.19,101424.0,39.2527,39.2872,38.9938,38.9938,101424.0
2019-09-24 09:30:00,45.45,45.45,45.02,45.07,15577.0,39.2182,39.2182,38.8471,38.8903,15577.0
2019-09-24 10:00:00,45.05,45.05,44.71,44.85,18671.0,38.873,38.873,38.5796,38.7004,18671.0
2019-09-24 10:30:00,44.88,45.09,44.84,44.91,24433.0,38.7263,38.9075,38.6918,38.7522,24433.0
2019-09-24 11:00:00,44.93,45.1,44.82,45.07,28505.0,38.7694,38.9161,38.6745,38.8903,28505.0
2019-09-24 11:30:00,45.1,45.16,44.93,45.05,23456.0,38.9161,38.9679,38.7694,38.873,23456.0
2019-09-24 12:00:00,45.09,45.23,44.83,44.89,28265.0,38.9075,39.0283,38.6832,38.7349,28265.0
2019-09-24 12:30:00,44.89,44.9,44.46,44.51,69067.0,38.7349,38.7436,38.3639,38.407,69067.0
2019-09-24 13:00:00,44.52,44.54,44.14,44.14,20011.0,38.4157,38.4329,38.0878,38.0878,20011.0
2019-09-24 13:30:00,44.16,44.49,44.15,44.32,27465.0,38.105,38.3898,38.0964,38.2431,27465.0
2019-09-24 14:00:00,44.34,44.54,44.07,44.45,38254.0,38.2603,38.4329,38.0274,38.3553,38254.0
2019-09-24 14:30:00,44.47,44.47,44.0,44.02,32554.0,38.3725,38.3725,37.967,37.9842,32554.0
2019-09-24 15:00:00,44.06,44.37,44.06,44.09,37639.0,38.0187,38.2862,38.0187,38.0446,37639.0
2019-09-24 15:30:00,44.09,44.46,44.03,44.34,193052.0,38.0446,38.3639,37.9929,38.2603,193052.0
2019-09-25 09:30:00,44.23,45.01,44.23,44.64,20090.0,38.1654,38.8385,38.1654,38.5192,20090.0
2019-09-25 10:00:00,44.64,44.79,44.5,44.6,60420.0,38.5192,38.6486,38.3984,38.4847,60420.0
2019-09-25 10:30:00,44.73,45.01,44.59,44.98,38156.0,38.5969,38.8385,38.4761,38.8126,38156.0
2019-09-25 11:00:00,44.98,45.22,44.97,45.15,31616.0,38.8126,39.0197,38.804,38.9593,31616.0
2019-09-25 11:30:00,45.12,45.23,45.0,45.09,19170.0,38.9334,39.0283,38.8299,38.9075,19170.0
2019-09-25 12:00:00,45.1,45.23,44.98,45.12,19265.0,38.9161,39.0283,38.8126,38.9334,19265.0
2019-09-25 12:30:00,45.14,45.26,45.08,45.12,13665.0,38.9507,39.0542,38.8989,38.9334,13665.0
2019-09-25 13:00:00,45.13,45.3,45.11,45.25,15107.0,38.942,39.0887,38.9248,39.0456,15107.0
2019-09-25 13:30:00,45.25,45.41,45.24,45.27,19460.0,39.0456,39.1836,39.0369,39.0628,19460.0
2019-09-25 14:00:00,45.25,45.54,45.25,45.53,24166.0,39.0456,39.2958,39.0456,39.2872,24166.0
2019-09-25 14:30:00,45.52,45.6,45.46,45.58,28761.0,39.2786,39.3476,39.2268,39.3303,28761.0
2019-09-25 15:00:00,45.56,45.59,45.49,45.57,42410.0,39.3131,39.339,39.2527,39.3217,42410.0
2019-09-25 15:30:00,45.56,45.73,45.53,45.63,89624.0,39.3131,39.4598,39.2872,39.3735,89624.0
2019-09-26 09:30:00,45.27,45.45,45.02,45.12,19288.0,39.0628,39.2182,38.8471,38.9334,19288.0
2019-09-26 10:00:00,45.11,45.35,44.96,45.05,20982.0,38.9248,39.1319,38.7953,38.873,20982.0
2019-09-26 10:30:00,45.05,45.2,44.94,45.13,21234.0,38.873,39.0024,38.7781,38.942,21234.0
2019-09-26 11:00:00,45.13,45.19,44.87,44.94,26659.0,38.942,38.9938,38.7177,38.7781,26659.0
2019-09-26 11:30:00,44.92,45.1,44.87,44.97,11764.0,38.7608,38.9161,38.7177,38.804,11764.0
2019-09-26 12:00:00,44.95,45.11,44.9,45.05,24273.0,38.7867,38.9248,38.7436,38.873,24273.0
2019-09-26 12:30:00,45.06,45.17,44.97,45.0,10325.0,38.8816,38.9765,38.804,38.8299,10325.0
2019-09-26 13:00:00,44.99,45.0,44.66,44.67,31200.0,38.8212,38.8299,38.5365,38.5451,31200.0
2019-09-26 13:30:00,44.68,44.76,44.59,44.68,50108.0,38.5537,38.6228,38.4761,38.5537,50108.0
2019-09-26 14:00:00,44.68,44.78,44.44,44.45,43354.0,38.5537,38.64,38.3466,38.3553,43354.0
2019-09-26 14:30:00,44.46,44.55,44.4,44.4,22607.0,38.3639,38.4416,38.3121,38.3121,22607.0
2019-09-26 15:00:00,44.4,44.52,44.38,44.39,33652.0,38.3121,38.4157,38.2949,38.3035,33652.0
2019-09-26 15:30:00,44.4,44.48,44.22,44.25,125924.0,38.3121,38.3812,38.1568,38.1827,125924.0
2019-09-27 09:30:00,44.49,45.89,44.49,45.51,44134.0,38.3898,39.5978,38.3898,39.2699,44134.0
2019-09-27 10:00:00,45.55,45.55,45.12,45.35,98377.0,39.3044,39.3044,38.9334,39.1319,98377.0
2019-09-27 10:30:00,45.37,45.43,45.07,45.26,15314.0,39.1491,39.2009,38.8903,39.0542,15314.0
2019-09-27 11:00:00,45.27,45.3,44.95,45.17,17708.0,39.0628,39.0887,38.7867,38.9765,17708.0
2019-09-27 11:30:00,45.16,45.25,44.6,44.86,39654.0,38.9679,39.0456,38.4847,38.709,39654.0
2019-09-27 12:00:00,44.85,44.85,44.5,44.61,51524.0,38.7004,38.7004,38.3984,38.4933,51524.0
2019-09-27 12:30:00,44.59,44.65,44.39,44.41,21072.0,38.4761,38.5278,38.3035,38.3207,21072.0
2019-09-27 13:00:00,44.42,44.59,44.33,44.53,10151.0,38.3294,38.4761,38.2517,38.4243,10151.0
2019-09-27 13:30:00,44.52,44.54,44.31,44.46,27348.0,38.4157,38.4329,38.2345,38.3639,27348.0
2019-09-27 14:00:00,44.47,44.59,44.4,44.46,62233.0,38.3725,38.4761,38.3121,38.3639,62233.0
2019-09-27 14:30:00,44.45,44.5,44.32,44.34,27867.0,38.3553,38.3984,38.2431,38.2603,27867.0
2019-09-27 15:00:00,44.35,44.43,44.24,44.35,32492.0,38.269,38.338,38.1741,38.269,32492.0
2019-09-27 15:30:00,44.33,44.44,44.28,44.33,118292.0,38.2517,38.3466,38.2086,38.2517,118292.0
2019-09-30 09:30:00,44.61,44.8,44.13,44.15,24144.0,38.4933,38.6573,38.0791,38.0964,24144.0
2019-09-30 10:00:00,44.16,44.34,43.96,44.12,14697.0,38.105,38.2603,37.9325,38.0705,14697.0
2019-09-30 10:30:00,44.1,44.2,43.97,44.16,16326.0,38.0533,38.1395,37.9411,38.105,16326.0
2019-09-30 11:00:00,44.14,44.17,43.93,44.1,21365.0,38.0878,38.1137,37.9066,38.0533,21365.0
2019-09-30 11:30:00,44.08,44.23,44.06,44.13,21044.0,38.036,38.1654,38.0187,38.0791,21044.0
2019-09-30 12:00:00,44.15,44.25,44.07,44.16,12815.0,38.0964,38.1827,38.0274,38.105,12815.0
2019-09-30 12:30:00,44.16,44.3,44.14,44.25,11609.0,38.105,38.2258,38.0878,38.1827,11609.0
2019-09-30 13:00:00,44.27,44.37,44.25,44.29,8599.0,38.1999,38.2862,38.1827,38.2172,8599.0
2019-09-30 13:30:00,44.27,44.47,44.27,44.42,12575.0,38.1999,38.3725,38.1999,38.3294,12575.0
2019-09-30 14:00:00,44.46,44.47,44.26,44.26,11104.0,38.3639,38.3725,38.1913,38.1913,11104.0
2019-09-30 14:30:00,44.28,44.35,44.24,44.32,31867.0,38.2086,38.269,38.1741,38.2431,31867.0
2019-09-30 15:00:00,44.34,44.47,44.3,44.38,28926.0,38.2603,38.3725,38.2258,38.2949,28926.0
2019-09-30 15:30:00,44.36,44.43,44.25,44.27,124550.0,38.2776,38.338,38.1827,38.1999,124550.0
2019-10-01 09:30:00,44.58,45.01,44.56,44.79,20650.0,38.4674,38.8385,38.4502,38.6486,20650.0
2019-10-01 10:00:00,44.79,44.79,43.68,43.78,24698.0,38.6486,38.6486,37.6908,37.7771,24698.0
2019-10-01 10:30:00,43.81,43.94,43.63,43.63,23165.0,37.803,37.9152,37.6477,37.6477,23165.0
2019-10-01 11:00:00,43.65,43.76,43.59,43.68,15068.0,37.665,37.7599,37.6132,37.6908,15068.0
2019-10-01 11:30:00,43.69,43.81,43.46,43.46,17600.0,37.6995,37.803,37.501,37.501,17600.0
2019-10-01 12:00:00,43.46,43.46,43.13,43.22,48690.0,37.501,37.501,37.2163,37.2939,48690.0
2019-10-01 12:30:00,43.23,43.41,43.23,43.29,15776.0,37.3025,37.4579,37.3025,37.3543,15776.0
2019-10-01 13:00:00,43.26,43.26,42.94,42.98,22053.0,37.3284,37.3284,37.0523,37.0868,22053.0
2019-10-01 13:30:00,43.01,43.08,42.67,42.68,39613.0,37.1127,37.1731,36.8193,36.828,39613.0
2019-10-01 14:00:00,42.67,42.75,42.51,42.61,32760.0,36.8193,36.8884,36.6813,36.7676,32760.0
2019-10-01 14:30:00,42.65,42.89,42.64,42.7,40501.0,36.8021,37.0092,36.7934,36.8452,40501.0
2019-10-01 15:00:00,42.7,42.81,42.62,42.79,18593.0,36.8452,36.9401,36.7762,36.9229,18593.0
2019-10-01 15:30:00,42.79,42.79,42.61,42.64,75041.0,36.9229,36.9229,36.7676,36.7934,75041.0
2019-10-02 09:30:00,42.09,42.17,41.73,41.97,30990.0,36.3189,36.3879,36.0082,36.2153,30990.0
2019-10-02 10:00:00,42.03,42.4,41.99,42.13,106055.0,36.2671,36.5863,36.2326,36.3534,106055.0
2019-10-02 10:30:00,42.12,42.13,41.88,41.95,15240.0,36.3447,36.3534,36.1376,36.1981,15240.0
2019-10-02 11:00:00,41.94,42.07,41.77,41.86,22947.0,36.1894,36.3016,36.0427,36.1204,22947.0
2019-10-02 11:30:00,41.88,41.88,41.65,41.74,13189.0,36.1376,36.1376,35.9392,36.0168,13189.0
2019-10-02 12:00:00,41.72,41.79,41.57,41.66,14957.0,35.9996,36.06,35.8702,35.9478,14957.0
2019-10-02 12:30:00,41.66,41.72,41.59,41.68,18133.0,35.9478,35.9996,35.8874,35.9651,18133.0
2019-10-02 13:00:00,41.68,41.98,41.67,41.93,18673.0,35.9651,36.2239,35.9564,36.1808,18673.0
2019-10-02 13:30:00,41.92,42.06,41.86,41.97,37020.0,36.1722,36.293,36.1204,36.2153,37020.0
2019-10-02 14:00:00,41.94,42.08,41.89,42.02,24637.0,36.1894,36.3102,36.1463,36.2585,24637.0
2019-10-02 14:30:00,42.02,42.21,41.99,42.12,26485.0,36.2585,36.4224,36.2326,36.3447,26485.0
2019-10-02 15:00:00,42.14,42.29,42.01,42.22,42871.0,36.362,36.4914,36.2498,36.431,42871.0
2019-10-02 15:30:00,42.2,42.22,42.0,42.21,144601.0,36.4138,36.431,36.2412,36.4224,144601.0
2019-10-03 09:30:00,41.86,42.05,41.66,41.9,42564.0,36.1204,36.2843,35.9478,36.1549,42564.0
2019-10-03 10:00:00,41.88,41.88,40.89,41.45,55400.0,36.1376,36.1376,35.2834,35.7666,55400.0
2019-10-03 10:30:00,41.39,41.65,41.28,41.53,48668.0,35.7148,35.9392,35.6199,35.8356,48668.0
2019-10-03 11:00:00,41.5,42.11,41.46,41.86,22405.0,35.8098,36.3361,35.7752,36.1204,22405.0
2019-10-03 11:30:00,41.88,41.88,41.55,41.58,13884.0,36.1376,36.1376,35.8529,35.8788,13884.0
2019-10-03 12:00:00,41.6,41.77,41.53,41.76,31580.0,35.896,36.0427,35.8356,36.0341,31580.0
2019-10-03 12:30:00,41.78,41.87,41.72,41.86,10714.0,36.0514,36.129,35.9996,36.1204,10714.0
2019-10-03 13:00:00,41.88,42.07,41.79,42.05,62472.0,36.1376,36.3016,36.06,36.2843,62472.0
2019-10-03 13:30:00,42.07,42.23,42.01,42.12,26398.0,36.3016,36.4397,36.2498,36.3447,26398.0
2019-10-03 14:00:00,42.14,42.25,42.06,42.21,16507.0,36.362,36.4569,36.293,36.4224,16507.0
2019-10-03 14:30:00,42.19,42.28,42.11,42.13,18421.0,36.4051,36.4828,36.3361,36.3534,18421.0
2019-10-03 15:00:00,42.16,42.23,42.03,42.08,27178.0,36.3793,36.4397,36.2671,36.3102,27178.0
2019-10-03 15:30:00,42.08,42.23,41.95,42.21,94165.0,36.3102,36.4397,36.1981,36.4224,94165.0
2019-10-04 09:30:00,42.32,42.51,41.91,42.02,19912.0,36.5173,36.6813,36.1635,36.2585,19912.0
2019-10-04 10:00:00,42.07,42.12,41.65,41.65,17650.0,36.3016,36.3447,35.9392,35.9392,17650.0
2019-10-04 10:30:00,41.63,41.8,41.57,41.59,28078.0,35.9219,36.0686,35.8702,35.8874,28078.0
2019-10-04 11:00:00,41.57,41.76,41.45,41.76,43687.0,35.8702,36.0341,35.7666,36.0341,43687.0
2019-10-04 11:30:00,41.77,41.91,41.75,41.89,39768.0,36.0427,36.1635,36.0255,36.1463,39768.0
2019-10-04 12:00:00,41.9,41.98,41.78,41.92,23856.0,36.1549,36.2239,36.0514,36.1722,23856.0
2019-10-04 12:30:00,41.94,41.98,41.83,41.91,16106.0,36.1894,36.2239,36.0945,36.1635,16106.0
2019-10-04 13:00:00,41.89,41.96,41.84,41.93,13209.0,36.1463,36.2067,36.1031,36.1808,13209.0
2019-10-04 13:30:00,41.94,42.1,41.91,42.02,21286.0,36.1894,36.3275,36.1635,36.2585,21286.0
2019-10-04 14:00:00,42.02,42.12,42.01,42.1,15797.0,36.2585,36.3447,36.2498,36.3275,15797.0
2019-10-04 14:30:00,42.11,42.13,42.05,42.13,18859.0,36.3361,36.3534,36.2843,36.3534,18859.0
2019-10-04 15:00:00,42.13,42.29,42.12,42.26,20046.0,36.3534,36.4914,36.3447,36.4655,20046.0
2019-10-04 15:30:00,42.26,42.42,42.2,42.21,198811.0,36.4655,36.6036,36.4138,36.4224,198811.0
2019-10-07 09:30:00,42.27,42.29,41.76,42.05,74197.0,36.4742,36.4914,36.0341,36.2843,74197.0
2019-10-07 10:00:00,42.05,42.28,42.03,42.09,82364.0,36.2843,36.4828,36.2671,36.3189,82364.0
2019-10-07 10:30:00,42.09,42.09,41.9,41.95,30588.0,36.3189,36.3189,36.1549,36.1981,30588.0
2019-10-07 11:00:00,41.95,42.12,41.91,41.92,49206.0,36.1981,36.3447,36.1635,36.1722,49206.0
2019-10-07 11:30:00,41.92,42.07,41.89,41.92,52363.0,36.1722,36.3016,36.1463,36.1722,52363.0
2019-10-07 12:00:00,41.93,42.05,41.92,42.05,37270.0,36.1808,36.2843,36.1722,36.2843,37270.0
2019-10-07 12:30:00,42.05,42.16,41.97,42.06,81029.0,36.2843,36.3793,36.2153,36.293,81029.0
2019-10-07 13:00:00,42.06,42.09,41.92,41.97,52300.0,36.293,36.3189,36.1722,36.2153,52300.0
2019-10-07 13:30:00,42.02,42.21,42.02,42.15,320214.0,36.2585,36.4224,36.2585,36.3706,320214.0
2019-10-07 14:00:00,42.15,42.16,41.9,42.02,67420.0,36.3706,36.3793,36.1549,36.2585,67420.0
2019-10-07 14:30:00,42.02,42.02,41.74,41.88,35166.0,36.2585,36.2585,36.0168,36.1376,35166.0
2019-10-07 15:00:00,41.86,41.95,41.81,41.88,42527.0,36.1204,36.1981,36.0772,36.1376,42527.0
2019-10-07 15:30:00,41.89,41.94,41.75,41.77,137777.0,36.1463,36.1894,36.0255,36.0427,137777.0
2019-10-08 09:30:00,40.76,40.77,40.15,40.27,101871.0,35.1712,35.1798,34.6449,34.7484,101871.0
2019-10-08 10:00:00,40.26,40.34,39.98,40.13,120155.0,34.7398,34.8088,34.4982,34.6276,120155.0
2019-10-08 10:30:00,40.21,40.28,39.95,40.23,54538.0,34.6966,34.757,34.4723,34.7139,54538.0
2019-10-08 11:00:00,40.22,40.39,40.02,40.02,109739.0,34.7053,34.8519,34.5327,34.5327,109739.0
2019-10-08 11:30:00,39.99,40.13,39.8,40.05,70147.0,34.5068,34.6276,34.3428,34.5586,70147.0
2019-10-08 12:00:00,40.04,40.34,39.96,40.21,56343.0,34.5499,34.8088,34.4809,34.6966,56343.0
2019-10-08 12:30:00,40.23,40.51,40.05,40.31,123679.0,34.7139,34.9555,34.5586,34.7829,123679.0
2019-10-08 13:00:00,40.32,40.38,40.2,40.36,29866.0,34.7915,34.8433,34.688,34.8261,29866.0
2019-10-08 13:30:00,40.34,40.41,40.2,40.2,868949.0,34.8088,34.8692,34.688,34.688,868949.0
2019-10-08 14:00:00,40.21,40.23,40.02,40.05,24466.0,34.6966,34.7139,34.5327,34.5586,24466.0
2019-10-08 14:30:00,40.05,40.24,39.85,39.87,73614.0,34.5586,34.7225,34.386,34.4032,73614.0
2019-10-08 15:00:00,39.94,40.02,39.8,39.95,67545.0,34.4637,34.5327,34.3428,34.4723,67545.0
2019-10-08 15:30:00,39.94,40.0,39.65,39.72,314229.0,34.4637,34.5154,34.2134,34.2738,314229.0
2019-10-09 09:30:00,40.3,40.42,39.75,40.28,28714.0,34.7743,34.8778,34.2997,34.757,28714.0
2019-10-09 10:00:00,40.27,40.52,40.18,40.34,35848.0,34.7484,34.9641,34.6707,34.8088,35848.0
2019-10-09 10:30:00,40.33,40.44,40.13,40.22,55716.0,34.8002,34.8951,34.6276,34.7053,55716.0
2019-10-09 11:00:00,40.23,40.35,40.0,40.23,41748.0,34.7139,34.8174,34.5154,34.7139,41748.0
2019-10-09 11:30:00,40.22,40.35,40.16,40.17,20346.0,34.7053,34.8174,34.6535,34.6621,20346.0
2019-10-09 12:00:00,40.19,40.43,40.16,40.35,21003.0,34.6794,34.8865,34.6535,34.8174,21003.0
2019-10-09 12:30:00,40.37,40.49,40.27,40.35,27464.0,34.8347,34.9382,34.7484,34.8174,27464.0
2019-10-09 13:00:00,40.37,40.42,40.3,40.41,24653.0,34.8347,34.8778,34.7743,34.8692,24653.0
2019-10-09 13:30:00,40.42,40.58,40.4,40.55,23260.0,34.8778,35.0159,34.8606,34.99,23260.0
2019-10-09 14:00:00,40.57,40.68,40.47,40.64,35404.0,35.0073,35.1022,34.921,35.0677,35404.0
2019-10-09 14:30:00,40.64,40.64,40.5,40.55,40934.0,35.0677,35.0677,34.9469,34.99,40934.0
2019-10-09 15:00:00,40.55,40.7,40.51,40.69,43907.0,34.99,35.1194,34.9555,35.1108,43907.0
2019-10-09 15:30:00,40.7,40.79,40.52,40.58,211639.0,35.1194,35.1971,34.9641,35.0159,211639.0
2019-10-10 09:30:00,40.65,41.88,40.64,41.76,52102.0,35.0763,36.1376,35.0677,36.0341,52102.0
2019-10-10 10:00:00,41.73,41.76,41.36,41.44,90292.0,36.0082,36.0341,35.6889,35.758,90292.0
2019-10-10 10:30:00,41.48,41.76,41.38,41.76,78265.0,35.7925,36.0341,35.7062,36.0341,78265.0
2019-10-10 11:00:00,41.71,41.77,41.36,41.39,147631.0,35.991,36.0427,35.6889,35.7148,147631.0
2019-10-10 11:30:00,41.37,41.58,41.32,41.58,74011.0,35.6976,35.8788,35.6544,35.8788,74011.0
2019-10-10 12:00:00,41.57,41.74,41.34,41.36,49858.0,35.8702,36.0168,35.6717,35.6889,49858.0
2019-10-10 12:30:00,41.35,41.35,41.23,41.26,30543.0,35.6803,35.6803,35.5768,35.6027,30543.0
2019-10-10 13:00:00,41.27,41.27,41.05,41.07,46148.0,35.6113,35.6113,35.4215,35.4387,46148.0
2019-10-10 13:30:00,41.05,41.25,40.96,41.21,51853.0,35.4215,35.594,35.3438,35.5595,51853.0
2019-10-10 14:00:00,41.21,41.35,40.99,41.22,35304.0,35.5595,35.6803,35.3697,35.5681,35304.0
2019-10-10 14:30:00,41.21,41.34,41.17,41.3,29517.0,35.5595,35.6717,35.525,35.6372,29517.0
2019-10-10 15:00:00,41.29,41.46,41.23,41.4,32907.0,35.6285,35.7752,35.5768,35.7235,32907.0
2019-10-10 15:30:00,41.42,41.47,41.27,41.38,142002.0,35.7407,35.7839,35.6113,35.7062,142002.0
2019-10-11 09:30:00,42.32,42.93,42.32,42.77,62420.0,36.5173,37.0437,36.5173,36.9056,62420.0
2019-10-11 10:00:00,42.8,43.14,42.78,43.02,40534.0,36.9315,37.2249,36.9142,37.1213,40534.0
2019-10-11 10:30:00,43.04,43.33,43.0,43.09,51245.0,37.1386,37.3888,37.1041,37.1817,51245.0
2019-10-11 11:00:00,43.05,43.34,43.02,43.23,26504.0,37.1472,37.3975,37.1213,37.3025,26504.0
2019-10-11 11:30:00,43.24,43.34,42.98,43.12,21493.0,37.3112,37.3975,37.0868,37.2076,21493.0
2019-10-11 12:00:00,43.13,43.18,42.88,43.0,30569.0,37.2163,37.2594,37.0005,37.1041,30569.0
2019-10-11 12:30:00,43.09,43.1,42.83,42.99,30350.0,37.1817,37.1904,36.9574,37.0955,30350.0
2019-10-11 13:00:00,42.98,43.16,42.79,43.04,29859.0,37.0868,37.2421,36.9229,37.1386,29859.0
2019-10-11 13:30:00,43.0,43.21,42.92,43.18,35199.0,37.1041,37.2853,37.035,37.2594,35199.0
2019-10-11 14:00:00,43.23,43.36,43.11,43.33,44600.0,37.3025,37.4147,37.199,37.3888,44600.0
2019-10-11 14:30:00,43.32,43.47,43.19,43.25,39304.0,37.3802,37.5096,37.268,37.3198,39304.0
2019-10-11 15:00:00,43.25,43.27,43.04,43.13,54189.0,37.3198,37.3371,37.1386,37.2163,54189.0
2019-10-11 15:30:00,43.13,43.32,42.79,42.79,165985.0,37.2163,37.3802,36.9229,36.9229,165985.0
2019-10-14 09:30:00,42.31,42.66,41.89,42.15,79238.0,36.5087,36.8107,36.1463,36.3706,79238.0
2019-10-14 10:00:00,42.15,42.33,42.07,42.19,47739.0,36.3706,36.5259,36.3016,36.4051,47739.0
2019-10-14 10:30:00,42.21,42.35,42.11,42.3,22436.0,36.4224,36.5432,36.3361,36.5001,22436.0
2019-10-14 11:00:00,42.32,42.58,42.23,42.48,35028.0,36.5173,36.7417,36.4397,36.6554,35028.0
2019-10-14 11:30:00,42.46,42.59,42.45,42.52,42879.0,36.6381,36.7503,36.6295,36.6899,42879.0
2019-10-14 12:00:00,42.53,42.7,42.53,42.62,38755.0,36.6985,36.8452,36.6985,36.7762,38755.0
2019-10-14 12:30:00,42.62,42.73,42.56,42.57,19120.0,36.7762,36.8711,36.7244,36.733,19120.0
2019-10-14 13:00:00,42.57,42.74,42.53,42.62,51776.0,36.733,36.8797,36.6985,36.7762,51776.0
2019-10-14 13:30:00,42.62,42.62,42.54,42.55,32858.0,36.7762,36.7762,36.7072,36.7158,32858.0
2019-10-14 14:00:00,42.56,42.64,42.51,42.59,77222.0,36.7244,36.7934,36.6813,36.7503,77222.0
2019-10-14 14:30:00,42.61,42.71,42.59,42.62,45252.0,36.7676,36.8538,36.7503,36.7762,45252.0
2019-10-14 15:00:00,42.59,42.74,42.57,42.62,34076.0,36.7503,36.8797,36.733,36.7762,34076.0
2019-10-14 15:30:00,42.6,42.63,42.5,42.58,151712.0,36.7589,36.7848,36.6726,36.7417,151712.0
2019-10-15 09:30:00,42.67,42.81,42.49,42.6,22862.0,36.8193,36.9401,36.664,36.7589,22862.0
2019-10-15 10:00:00,42.67,43.33,42.66,43.31,11415.0,36.8193,37.3888,36.8107,37.3716,11415.0
2019-10-15 10:30:00,43.3,43.67,43.3,43.6,30003.0,37.3629,37.6822,37.3629,37.6218,30003.0
2019-10-15 11:00:00,43.59,43.61,43.33,43.52,67505.0,37.6132,37.6304,37.3888,37.5528,67505.0
2019-10-15 11:30:00,43.54,43.7,43.52,43.64,37268.0,37.57,37.7081,37.5528,37.6563,37268.0
2019-10-15 12:00:00,43.65,43.8,43.59,43.8,21916.0,37.665,37.7944,37.6132,37.7944,21916.0
2019-10-15 12:30:00,43.78,43.94,43.71,43.94,35974.0,37.7771,37.9152,37.7167,37.9152,35974.0
2019-10-15 13:00:00,43.94,43.96,43.7,43.76,53526.0,37.9152,37.9325,37.7081,37.7599,53526.0
2019-10-15 13:30:00,43.76,43.98,43.71,43.92,31131.0,37.7599,37.9497,37.7167,37.8979,31131.0
2019-10-15 14:00:00,43.92,44.0,43.79,43.87,27591.0,37.8979,37.967,37.7858,37.8548,27591.0
2019-10-15 14:30:00,43.88,43.99,43.84,43.87,126885.0,37.8634,37.9583,37.8289,37.8548,126885.0
2019-10-15 15:00:00,43.88,43.95,43.81,43.91,69360.0,37.8634,37.9238,37.803,37.8893,69360.0
2019-10-15 15:30:00,43.91,43.95,43.79,43.87,148268.0,37.8893,37.9238,37.7858,37.8548,148268.0
2019-10-16 09:30:00,43.77,44.24,43.66,43.98,24554.0,37.7685,38.1741,37.6736,37.9497,24554.0
2019-10-16 10:00:00,43.98,44.33,43.92,44.29,27986.0,37.9497,38.2517,37.8979,38.2172,27986.0
2019-10-16 10:30:00,44.32,44.33,44.01,44.14,39308.0,38.2431,38.2517,37.9756,38.0878,39308.0
2019-10-16 11:00:00,44.14,44.14,43.72,43.73,19689.0,38.0878,38.0878,37.7254,37.734,19689.0
2019-10-16 11:30:00,43.72,43.9,43.72,43.82,20963.0,37.7254,37.8807,37.7254,37.8116,20963.0
2019-10-16 12:00:00,43.82,43.86,43.47,43.49,24842.0,37.8116,37.8462,37.5096,37.5269,24842.0
2019-10-16 12:30:00,43.47,43.48,43.32,43.46,43346.0,37.5096,37.5183,37.3802,37.501,43346.0
2019-10-16 13:00:00,43.45,43.54,43.33,43.36,83155.0,37.4924,37.57,37.3888,37.4147,83155.0
2019-10-16 13:30:00,43.37,43.49,43.33,43.41,74277.0,37.4233,37.5269,37.3888,37.4579,74277.0
2019-10-16 14:00:00,43.42,43.6,43.41,43.44,37862.0,37.4665,37.6218,37.4579,37.4838,37862.0
2019-10-16 14:30:00,43.44,43.56,43.43,43.48,63578.0,37.4838,37.5873,37.4751,37.5183,63578.0
2019-10-16 15:00:00,43.48,43.55,43.39,43.47,43803.0,37.5183,37.5787,37.4406,37.5096,43803.0
2019-10-16 15:30:00,43.47,43.62,43.47,43.62,234878.0,37.5096,37.6391,37.5096,37.6391,234878.0
2019-10-17 09:30:00,43.16,43.16,41.78,42.47,88964.0,37.2421,37.2421,36.0514,36.6468,88964.0
2019-10-17 10:00:00,42.5,42.5,42.05,42.28,75377.0,36.6726,36.6726,36.2843,36.4828,75377.0
2019-10-17 10:30:00,42.28,42.34,41.94,42.04,87456.0,36.4828,36.5346,36.1894,36.2757,87456.0
2019-10-17 11:00:00,42.03,42.23,41.9,42.18,141977.0,36.2671,36.4397,36.1549,36.3965,141977.0
2019-10-17 11:30:00,42.19,42.28,41.89,41.95,114685.0,36.4051,36.4828,36.1463,36.1981,114685.0
2019-10-17 12:00:00,41.95,41.95,41.47,41.64,167724.0,36.1981,36.1981,35.7839,35.9306,167724.0
2019-10-17 12:30:00,41.65,41.81,41.48,41.6,106851.0,35.9392,36.0772,35.7925,35.896,106851.0
2019-10-17 13:00:00,41.6,41.64,41.01,41.07,184135.0,35.896,35.9306,35.3869,35.4387,184135.0
2019-10-17 13:30:00,41.11,41.61,41.11,41.29,56575.0,35.4732,35.9047,35.4732,35.6285,56575.0
2019-10-17 14:00:00,41.3,41.34,41.01,41.09,69217.0,35.6372,35.6717,35.3869,35.456,69217.0
2019-10-17 14:30:00,41.09,41.46,40.86,41.41,85170.0,35.456,35.7752,35.2575,35.7321,85170.0
2019-10-17 15:00:00,41.42,41.45,41.27,41.36,104275.0,35.7407,35.7666,35.6113,35.6889,104275.0
2019-10-17 15:30:00,41.36,41.46,41.18,41.35,542038.0,35.6889,35.7752,35.5336,35.6803,542038.0
2019-10-18 09:30:00,41.4,41.65,41.12,41.47,70357.0,35.7235,35.9392,35.4819,35.7839,70357.0
2019-10-18 10:00:00,41.4,41.59,41.15,41.31,45430.0,35.7235,35.8874,35.5077,35.6458,45430.0
2019-10-18 10:30:00,41.36,41.52,41.21,41.49,364120.0,35.6889,35.827,35.5595,35.8011,364120.0
2019-10-18 11:00:00,41.5,41.69,41.39,41.43,385254.0,35.8098,35.9737,35.7148,35.7494,385254.0
2019-10-18 11:30:00,41.43,41.55,41.36,41.45,58811.0,35.7494,35.8529,35.6889,35.7666,58811.0
2019-10-18 12:00:00,41.44,41.56,41.37,41.44,152442.0,35.758,35.8615,35.6976,35.758,152442.0
2019-10-18 12:30:00,41.44,41.56,41.44,41.5,139632.0,35.758,35.8615,35.758,35.8098,139632.0
2019-10-18 13:00:00,41.5,41.56,41.42,41.5,73343.0,35.8098,35.8615,35.7407,35.8098,73343.0
2019-10-18 13:30:00,41.5,41.5,41.31,41.36,54017.0,35.8098,35.8098,35.6458,35.6889,54017.0
2019-10-18 14:00:00,41.36,41.42,41.28,41.41,74420.0,35.6889,35.7407,35.6199,35.7321,74420.0
2019-10-18 14:30:00,41.4,41.42,41.22,41.37,159449.0,35.7235,35.7407,35.5681,35.6976,159449.0
2019-10-18 15:00:00,41.37,41.4,41.13,41.14,94919.0,35.6976,35.7235,35.4905,35.4991,94919.0
2019-10-18 15:30:00,41.12,41.42,41.08,41.29,329261.0,35.4819,35.7407,35.4473,35.6285,329261.0
2019-10-21 09:30:00,41.5,42.34,41.49,42.32,161708.0,35.8098,36.5346,35.8011,36.5173,161708.0
2019-10-21 10:00:00,42.32,42.45,42.14,42.28,55475.0,36.5173,36.6295,36.362,36.4828,55475.0
2019-10-21 10:30:00,42.3,42.46,42.19,42.46,52288.0,36.5001,36.6381,36.4051,36.6381,52288.0
2019-10-21 11:00:00,42.46,42.57,42.33,42.54,75031.0,36.6381,36.733,36.5259,36.7072,75031.0
2019-10-21 11:30:00,42.54,42.64,42.4,42.62,66216.0,36.7072,36.7934,36.5863,36.7762,66216.0
2019-10-21 12:00:00,42.62,42.78,42.55,42.63,68081.0,36.7762,36.9142,36.7158,36.7848,68081.0
2019-10-21 12:30:00,42.63,42.7,42.58,42.65,42707.0,36.7848,36.8452,36.7417,36.8021,42707.0
2019-10-21 13:00:00,42.65,42.65,42.23,42.31,61653.0,36.8021,36.8021,36.4397,36.5087,61653.0
2019-10-21 13:30:00,42.3,42.36,42.22,42.36,74070.0,36.5001,36.5518,36.431,36.5518,74070.0
2019-10-21 14:00:00,42.36,42.36,42.27,42.32,65197.0,36.5518,36.5518,36.4742,36.5173,65197.0
2019-10-21 14:30:00,42.32,42.46,42.29,42.42,66199.0,36.5173,36.6381,36.4914,36.6036,66199.0
2019-10-21 15:00:00,42.43,42.45,42.33,42.34,67801.0,36.6122,36.6295,36.5259,36.5346,67801.0
2019-10-21 15:30:00,42.34,42.34,42.05,42.09,271109.0,36.5346,36.5346,36.2843,36.3189,271109.0
2019-10-22 09:30:00,42.19,42.48,41.71,42.02,45705.0,36.4051,36.6554,35.991,36.2585,45705.0
2019-10-22 10:00:00,42.02,42.53,42.02,42.53,48915.0,36.2585,36.6985,36.2585,36.6985,48915.0
2019-10-22 10:30:00,42.53,42.76,42.48,42.75,35553.0,36.6985,36.897,36.6554,36.8884,35553.0
2019-10-22 11:00:00,42.76,43.02,42.75,42.96,38669.0,36.897,37.1213,36.8884,37.0696,38669.0
2019-10-22 11:30:00,42.95,43.28,42.94,43.26,57241.0,37.0609,37.3457,37.0523,37.3284,57241.0
2019-10-22 12:00:00,43.26,43.46,43.2,43.43,40842.0,37.3284,37.501,37.2767,37.4751,40842.0
2019-10-22 12:30:00,43.43,43.51,43.38,43.44,61669.0,37.4751,37.5442,37.432,37.4838,61669.0
2019-10-22 13:00:00,43.44,43.54,43.36,43.51,47220.0,37.4838,37.57,37.4147,37.5442,47220.0
2019-10-22 13:30:00,43.51,43.68,43.51,43.68,41111.0,37.5442,37.6908,37.5442,37.6908,41111.0
2019-10-22 14:00:00,43.67,43.85,43.63,43.69,38792.0,37.6822,37.8375,37.6477,37.6995,38792.0
2019-10-22 14:30:00,43.71,43.71,43.44,43.44,70825.0,37.7167,37.7167,37.4838,37.4838,70825.0
2019-10-22 15:00:00,43.47,43.47,43.33,43.41,46502.0,37.5096,37.5096,37.3888,37.4579,46502.0
2019-10-22 15:30:00,43.41,43.47,43.14,43.19,158487.0,37.4579,37.5096,37.2249,37.268,158487.0
2019-10-23 09:30:00,42.95,43.32,42.95,43.22,26269.0,37.0609,37.3802,37.0609,37.2939,26269.0
2019-10-23 10:00:00,43.22,43.24,42.78,42.91,45151.0,37.2939,37.3112,36.9142,37.0264,45151.0
2019-10-23 10:30:00,42.91,43.15,42.91,43.05,24434.0,37.0264,37.2335,37.0264,37.1472,24434.0
2019-10-23 11:00:00,43.02,43.06,42.76,42.81,31550.0,37.1213,37.1559,36.897,36.9401,31550.0
2019-10-23 11:30:00,42.8,42.97,42.77,42.89,35052.0,36.9315,37.0782,36.9056,37.0092,35052.0
2019-10-23 12:00:00,42.91,43.02,42.9,43.0,18151.0,37.0264,37.1213,37.0178,37.1041,18151.0
2019-10-23 12:30:00,43.01,43.03,42.85,42.85,17097.0,37.1127,37.13,36.9746,36.9746,17097.0
2019-10-23 13:00:00,42.86,42.95,42.73,42.81,20768.0,36.9833,37.0609,36.8711,36.9401,20768.0
2019-10-23 13:30:00,42.82,42.91,42.79,42.87,29944.0,36.9488,37.0264,36.9229,36.9919,29944.0
2019-10-23 14:00:00,42.87,42.87,42.75,42.75,32411.0,36.9919,36.9919,36.8884,36.8884,32411.0
2019-10-23 14:30:00,42.74,42.81,42.66,42.67,27183.0,36.8797,36.9401,36.8107,36.8193,27183.0
2019-10-23 15:00:00,42.67,42.85,42.59,42.84,44501.0,36.8193,36.9746,36.7503,36.966,44501.0
2019-10-23 15:30:00,42.84,43.01,42.79,42.97,121392.0,36.966,37.1127,36.9229,37.0782,121392.0
2019-10-24 09:30:00,43.07,43.33,42.58,42.72,27270.0,37.1645,37.3888,36.7417,36.8625,27270.0
2019-10-24 10:00:00,42.71,42.73,42.21,42.24,18203.0,36.8538,36.8711,36.4224,36.4483,18203.0
2019-10-24 10:30:00,42.22,42.32,42.15,42.27,20538.0,36.431,36.5173,36.3706,36.4742,20538.0
2019-10-24 11:00:00,42.28,42.57,42.28,42.57,18766.0,36.4828,36.733,36.4828,36.733,18766.0
2019-10-24 11:30:00,42.55,42.6,42.29,42.4,23455.0,36.7158,36.7589,36.4914,36.5863,23455.0
2019-10-24 12:00:00,42.4,42.4,42.12,42.23,29484.0,36.5863,36.5863,36.3447,36.4397,29484.0
2019-10-24 12:30:00,42.24,42.41,42.21,42.27,18992.0,36.4483,36.595,36.4224,36.4742,18992.0
2019-10-24 13:00:00,42.3,42.36,42.26,42.27,13201.0,36.5001,36.5518,36.4655,36.4742,13201.0
2019-10-24 13:30:00,42.28,42.41,42.25,42.39,19815.0,36.4828,36.595,36.4569,36.5777,19815.0
2019-10-24 14:00:00,42.39,42.47,42.32,42.45,31291.0,36.5777,36.6468,36.5173,36.6295,31291.0
2019-10-24 14:30:00,42.46,42.72,42.45,42.66,171492.0,36.6381,36.8625,36.6295,36.8107,171492.0
2019-10-24 15:00:00,42.65,42.76,42.65,42.68,37618.0,36.8021,36.897,36.8021,36.828,37618.0
2019-10-24 15:30:00,42.68,42.69,42.47,42.5,155411.0,36.828,36.8366,36.6468,36.6726,155411.0
2019-10-25 09:30:00,42.38,43.19,42.38,43.13,42314.0,36.5691,37.268,36.5691,37.2163,42314.0
2019-10-25 10:00:00,43.09,43.63,43.09,43.53,64000.0,37.1817,37.6477,37.1817,37.5614,64000.0
2019-10-25 10:30:00,43.57,43.59,43.41,43.48,33427.0,37.5959,37.6132,37.4579,37.5183,33427.0
2019-10-25 11:00:00,43.48,43.85,43.48,43.83,36246.0,37.5183,37.8375,37.5183,37.8203,36246.0
2019-10-25 11:30:00,43.83,43.87,43.68,43.7,47269.0,37.8203,37.8548,37.6908,37.7081,47269.0
2019-10-25 12:00:00,43.72,43.81,43.52,43.59,37676.0,37.7254,37.803,37.5528,37.6132,37676.0
2019-10-25 12:30:00,43.59,43.8,43.59,43.76,24578.0,37.6132,37.7944,37.6132,37.7599,24578.0
2019-10-25 13:00:00,43.75,43.87,43.71,43.79,60707.0,37.7512,37.8548,37.7167,37.7858,60707.0
2019-10-25 13:30:00,43.81,43.81,43.69,43.69,38451.0,37.803,37.803,37.6995,37.6995,38451.0
2019-10-25 14:00:00,43.69,43.72,43.53,43.59,27889.0,37.6995,37.7254,37.5614,37.6132,27889.0
2019-10-25 14:30:00,43.57,43.64,43.54,43.62,25616.0,37.5959,37.6563,37.57,37.6391,25616.0
2019-10-25 15:00:00,43.61,43.75,43.55,43.69,36097.0,37.6304,37.7512,37.5787,37.6995,36097.0
2019-10-25 15:30:00,43.69,43.82,43.54,43.57,291563.0,37.6995,37.8116,37.57,37.5959,291563.0
2019-10-28 09:30:00,43.74,44.47,43.74,44.32,71614.0,37.7426,38.3725,37.7426,38.2431,71614.0
2019-10-28 10:00:00,44.34,44.49,44.15,44.43,89876.0,38.2603,38.3898,38.0964,38.338,89876.0
2019-10-28 10:30:00,44.45,44.48,44.15,44.17,41000.0,38.3553,38.3812,38.0964,38.1137,41000.0
2019-10-28 11:00:00,44.17,44.26,44.08,44.14,28343.0,38.1137,38.1913,38.036,38.0878,28343.0
2019-10-28 11:30:00,44.17,44.25,44.07,44.25,92914.0,38.1137,38.1827,38.0274,38.1827,92914.0
2019-10-28 12:00:00,44.23,44.37,44.17,44.32,207465.0,38.1654,38.2862,38.1137,38.2431,207465.0
2019-10-28 12:30:00,44.31,44.31,44.08,44.09,71031.0,38.2345,38.2345,38.036,38.0446,71031.0
2019-10-28 13:00:00,44.1,44.16,43.96,43.97,17400.0,38.0533,38.105,37.9325,37.9411,17400.0
2019-10-28 13:30:00,43.96,43.99,43.86,43.97,22554.0,37.9325,37.9583,37.8462,37.9411,22554.0
2019-10-28 14:00:00,43.98,44.04,43.95,43.99,14019.0,37.9497,38.0015,37.9238,37.9583,14019.0
2019-10-28 14:30:00,43.99,43.99,43.85,43.85,19190.0,37.9583,37.9583,37.8375,37.8375,19190.0
2019-10-28 15:00:00,43.84,44.11,43.82,44.1,102929.0,37.8289,38.0619,37.8116,38.0533,102929.0
2019-10-28 15:30:00,44.1,44.1,43.92,44.01,130176.0,38.0533,38.0533,37.8979,37.9756,130176.0
2019-10-29 09:30:00,43.81,44.04,43.51,43.88,23757.0,37.803,38.0015,37.5442,37.8634,23757.0
2019-10-29 10:00:00,43.81,43.9,43.77,43.9,26726.0,37.803,37.8807,37.7685,37.8807,26726.0
2019-10-29 10:30:00,43.91,44.09,43.91,44.01,15209.0,37.8893,38.0446,37.8893,37.9756,15209.0
2019-10-29 11:00:00,44.03,44.09,43.85,43.92,14758.0,37.9929,38.0446,37.8375,37.8979,14758.0
2019-10-29 11:30:00,43.91,44.03,43.8,43.86,29528.0,37.8893,37.9929,37.7944,37.8462,29528.0
2019-10-29 12:00:00,43.82,43.9,43.76,43.82,16697.0,37.8116,37.8807,37.7599,37.8116,16697.0
2019-10-29 12:30:00,43.83,43.84,43.71,43.8,31901.0,37.8203,37.8289,37.7167,37.7944,31901.0
2019-10-29 13:00:00,43.8,43.82,43.64,43.75,21050.0,37.7944,37.8116,37.6563,37.7512,21050.0
2019-10-29 13:30:00,43.74,43.82,43.72,43.75,21719.0,37.7426,37.8116,37.7254,37.7512,21719.0
2019-10-29 14:00:00,43.74,43.88,43.67,43.86,100477.0,37.7426,37.8634,37.6822,37.8462,100477.0
2019-10-29 14:30:00,43.86,43.89,43.69,43.71,20016.0,37.8462,37.872,37.6995,37.7167,20016.0
2019-10-29 15:00:00,43.7,43.87,43.7,43.85,27600.0,37.7081,37.8548,37.7081,37.8375,27600.0
2019-10-29 15:30:00,43.86,44.04,43.85,43.98,137058.0,37.8462,38.0015,37.8375,37.9497,137058.0
2019-10-30 09:30:00,43.71,43.99,43.32,43.46,93648.0,37.7167,37.9583,37.3802,37.501,93648.0
2019-10-30 10:00:00,43.45,43.48,43.2,43.37,49186.0,37.4924,37.5183,37.2767,37.4233,49186.0
2019-10-30 10:30:00,43.35,43.5,43.15,43.43,83581.0,37.4061,37.5355,37.2335,37.4751,83581.0
2019-10-30 11:00:00,43.44,43.48,43.23,43.26,72093.0,37.4838,37.5183,37.3025,37.3284,72093.0
2019-10-30 11:30:00,43.25,43.34,43.21,43.32,21658.0,37.3198,37.3975,37.2853,37.3802,21658.0
2019-10-30 12:00:00,43.34,43.51,43.34,43.51,30739.0,37.3975,37.5442,37.3975,37.5442,30739.0
2019-10-30 12:30:00,43.53,43.78,43.5,43.71,74180.0,37.5614,37.7771,37.5355,37.7167,74180.0
2019-10-30 13:00:00,43.68,43.71,43.52,43.57,20304.0,37.6908,37.7167,37.5528,37.5959,20304.0
2019-10-30 13:30:00,43.56,43.75,43.53,43.75,42653.0,37.5873,37.7512,37.5614,37.7512,42653.0
2019-10-30 14:00:00,43.75,43.94,43.72,43.89,39195.0,37.7512,37.9152,37.7254,37.872,39195.0
2019-10-30 14:30:00,43.89,44.26,43.86,44.21,64000.0,37.872,38.1913,37.8462,38.1482,64000.0
2019-10-30 15:00:00,44.21,44.24,44.01,44.12,154274.0,38.1482,38.1741,37.9756,38.0705,154274.0
2019-10-30 15:30:00,44.12,44.22,44.04,44.14,314102.0,38.0705,38.1568,38.0015,38.0878,314102.0
2019-10-31 09:30:00,43.35,44.12,42.47,42.82,59238.0,37.6458,38.3144,36.8816,37.1855,59238.0
2019-10-31 10:00:00,42.81,42.84,42.11,42.32,78117.0,37.1768,37.2029,36.5689,36.7513,78117.0
2019-10-31 10:30:00,42.34,42.93,42.28,42.93,56588.0,36.7687,37.281,36.7166,37.281,56588.0
2019-10-31 11:00:00,42.91,42.91,42.54,42.55,26291.0,37.2637,37.2637,36.9423,36.951,26291.0
2019-10-31 11:30:00,42.53,42.8,42.38,42.7,45745.0,36.9337,37.1681,36.8034,37.0813,45745.0
2019-10-31 12:00:00,42.71,42.73,42.44,42.5,32584.0,37.09,37.1073,36.8555,36.9076,32584.0
2019-10-31 12:30:00,42.5,42.53,42.35,42.46,43842.0,36.9076,36.9337,36.7773,36.8729,43842.0
2019-10-31 13:00:00,42.47,42.67,42.42,42.58,27454.0,36.8816,37.0552,36.8381,36.9771,27454.0
2019-10-31 13:30:00,42.58,42.64,42.45,42.55,27461.0,36.9771,37.0292,36.8642,36.951,27461.0
2019-10-31 14:00:00,42.55,42.71,42.54,42.69,28170.0,36.951,37.09,36.9423,37.0726,28170.0
2019-10-31 14:30:00,42.68,42.78,42.67,42.75,28683.0,37.0639,37.1508,37.0552,37.1247,28683.0
2019-10-31 15:00:00,42.74,42.89,42.73,42.83,55282.0,37.116,37.2463,37.1073,37.1942,55282.0
2019-10-31 15:30:00,42.83,42.99,42.8,42.91,263944.0,37.1942,37.3331,37.1681,37.2637,263944.0
2019-11-01 09:30:00,43.54,43.84,43.25,43.39,37387.0,37.8108,38.0713,37.5589,37.6805,37387.0
2019-11-01 10:00:00,43.39,43.9,43.27,43.78,39799.0,37.6805,38.1234,37.5763,38.0192,39799.0
2019-11-01 10:30:00,43.79,44.02,43.78,43.86,38018.0,38.0279,38.2276,38.0192,38.0887,38018.0
2019-11-01 11:00:00,43.88,44.1,43.87,43.95,40864.0,38.106,38.2971,38.0973,38.1668,40864.0
2019-11-01 11:30:00,43.95,44.17,43.93,44.08,204439.0,38.1668,38.3579,38.1494,38.2797,204439.0
2019-11-01 12:00:00,44.08,44.16,43.91,44.15,47276.0,38.2797,38.3492,38.1321,38.3405,47276.0
2019-11-01 12:30:00,44.17,44.22,44.05,44.05,19788.0,38.3579,38.4013,38.2537,38.2537,19788.0
2019-11-01 13:00:00,44.03,44.33,44.03,44.29,22006.0,38.2363,38.4968,38.2363,38.4621,22006.0
2019-11-01 13:30:00,44.3,44.36,44.25,44.36,19458.0,38.4708,38.5229,38.4273,38.5229,19458.0
2019-11-01 14:00:00,44.34,44.37,44.26,44.3,21820.0,38.5055,38.5315,38.436,38.4708,21820.0
2019-11-01 14:30:00,44.29,44.34,44.15,44.31,61628.0,38.4621,38.5055,38.3405,38.4794,61628.0
2019-11-01 15:00:00,44.31,44.44,44.28,44.41,40525.0,38.4794,38.5923,38.4534,38.5663,40525.0
2019-11-01 15:30:00,44.41,44.51,44.35,44.46,153722.0,38.5663,38.6531,38.5142,38.6097,153722.0
2019-11-04 09:30:00,45.07,45.38,44.81,45.25,63740.0,39.1394,39.4086,38.9136,39.2957,63740.0
2019-11-04 10:00:00,45.26,45.38,45.03,45.32,63009.0,39.3044,39.4086,39.1047,39.3565,63009.0
2019-11-04 10:30:00,45.31,45.42,45.21,45.25,75870.0,39.3479,39.4434,39.261,39.2957,75870.0
2019-11-04 11:00:00,45.25,45.44,45.24,45.43,36117.0,39.2957,39.4607,39.2871,39.4521,36117.0
2019-11-04 11:30:00,45.43,45.46,45.34,45.42,28684.0,39.4521,39.4781,39.3739,39.4434,28684.0
2019-11-04 12:00:00,45.44,45.44,45.25,45.26,28901.0,39.4607,39.4607,39.2957,39.3044,28901.0
2019-11-04 12:30:00,45.27,45.34,45.2,45.33,23555.0,39.3131,39.3739,39.2523,39.3652,23555.0
2019-11-04 13:00:00,45.34,45.63,45.29,45.58,38694.0,39.3739,39.6257,39.3305,39.5823,38694.0
2019-11-04 13:30:00,45.58,45.68,45.49,45.55,77422.0,39.5823,39.6692,39.5042,39.5563,77422.0
2019-11-04 14:00:00,45.58,45.65,45.5,45.55,31038.0,39.5823,39.6431,39.5129,39.5563,31038.0
2019-11-04 14:30:00,45.55,45.56,45.34,45.39,35563.0,39.5563,39.565,39.3739,39.4173,35563.0
2019-11-04 15:00:00,45.38,45.39,45.22,45.32,59378.0,39.4086,39.4173,39.2697,39.3565,59378.0
2019-11-04 15:30:00,45.32,45.59,45.31,45.44,173693.0,39.3565,39.591,39.3479,39.4607,173693.0
2019-11-05 09:30:00,45.89,46.2,45.44,46.04,68146.0,39.8515,40.1207,39.4607,39.9818,68146.0
2019-11-05 10:00:00,46.04,46.34,45.94,45.94,70257.0,39.9818,40.2423,39.895,39.895,70257.0
2019-11-05 10:30:00,45.94,46.04,45.76,45.82,11466.0,39.895,39.9818,39.7386,39.7907,11466.0
2019-11-05 11:00:00,45.83,46.1,45.83,45.98,26221.0,39.7994,40.0339,39.7994,39.9297,26221.0
2019-11-05 11:30:00,45.98,46.07,45.73,45.82,108226.0,39.9297,40.0078,39.7126,39.7907,108226.0
2019-11-05 12:00:00,45.81,45.99,45.63,45.89,70384.0,39.7821,39.9384,39.6257,39.8515,70384.0
2019-11-05 12:30:00,45.91,46.04,45.83,46.04,18841.0,39.8689,39.9818,39.7994,39.9818,18841.0
2019-11-05 13:00:00,46.04,46.05,45.86,45.9,119618.0,39.9818,39.9905,39.8255,39.8602,119618.0
2019-11-05 13:30:00,45.9,45.97,45.84,45.91,24169.0,39.8602,39.921,39.8081,39.8689,24169.0
2019-11-05 14:00:00,45.93,45.97,45.85,45.94,11338.0,39.8863,39.921,39.8168,39.895,11338.0
2019-11-05 14:30:00,45.96,45.96,45.82,45.86,15545.0,39.9123,39.9123,39.7907,39.8255,15545.0
2019-11-05 15:00:00,45.84,45.85,45.71,45.77,27048.0,39.8081,39.8168,39.6952,39.7473,27048.0
2019-11-05 15:30:00,45.79,45.84,45.73,45.76,119716.0,39.7647,39.8081,39.7126,39.7386,119716.0
2019-11-06 09:30:00,45.77,45.77,44.85,45.55,31923.0,39.7473,39.7473,38.9484,39.5563,31923.0
2019-11-06 10:00:00,45.48,45.58,45.26,45.3,27498.0,39.4955,39.5823,39.3044,39.3392,27498.0
2019-11-06 10:30:00,45.26,45.44,45.15,45.38,28004.0,39.3044,39.4607,39.2089,39.4086,28004.0
2019-11-06 11:00:00,45.43,45.5,45.27,45.34,22600.0,39.4521,39.5129,39.3131,39.3739,22600.0
2019-11-06 11:30:00,45.32,45.44,44.82,45.12,61702.0,39.3565,39.4607,38.9223,39.1829,61702.0
2019-11-06 12:00:00,45.13,45.29,45.07,45.11,30920.0,39.1915,39.3305,39.1394,39.1742,30920.0
2019-11-06 12:30:00,45.05,45.14,45.02,45.11,24198.0,39.1221,39.2002,39.096,39.1742,24198.0
2019-11-06 13:00:00,45.12,45.3,45.01,45.28,52351.0,39.1829,39.3392,39.0873,39.3218,52351.0
2019-11-06 13:30:00,45.28,45.49,45.25,45.42,28634.0,39.3218,39.5042,39.2957,39.4434,28634.0
2019-11-06 14:00:00,45.42,45.54,45.4,45.54,29176.0,39.4434,39.5476,39.426,39.5476,29176.0
2019-11-06 14:30:00,45.53,45.56,45.42,45.43,19310.0,39.5389,39.565,39.4434,39.4521,19310.0
2019-11-06 15:00:00,45.43,45.57,45.41,45.51,27022.0,39.4521,39.5736,39.4347,39.5215,27022.0
2019-11-06 15:30:00,45.51,45.52,45.4,45.42,112845.0,39.5215,39.5302,39.426,39.4434,112845.0
2019-11-07 09:30:00,46.12,46.47,45.99,46.35,128099.0,40.0513,40.3552,39.9384,40.251,128099.0
2019-11-07 10:00:00,46.34,46.67,46.19,46.65,301092.0,40.2423,40.5289,40.1121,40.5115,301092.0
2019-11-07 10:30:00,46.66,46.76,46.46,46.74,42873.0,40.5202,40.6071,40.3465,40.5897,42873.0
2019-11-07 11:00:00,46.77,46.77,46.49,46.73,83766.0,40.6157,40.6157,40.3726,40.581,83766.0
2019-11-07 11:30:00,46.73,46.76,46.49,46.73,142666.0,40.581,40.6071,40.3726,40.581,142666.0
2019-11-07 12:00:00,46.72,46.82,46.62,46.81,68687.0,40.5723,40.6592,40.4855,40.6505,68687.0
2019-11-07 12:30:00,46.8,46.8,46.57,46.6,35730.0,40.6418,40.6418,40.4421,40.4681,35730.0
2019-11-07 13:00:00,46.6,46.62,46.43,46.46,115544.0,40.4681,40.4855,40.3205,40.3465,115544.0
2019-11-07 13:30:00,46.46,46.5,46.32,46.34,74895.0,40.3465,40.3813,40.225,40.2423,74895.0
2019-11-07 14:00:00,46.35,46.49,46.35,46.37,18982.0,40.251,40.3726,40.251,40.2684,18982.0
2019-11-07 14:30:00,46.36,46.36,46.04,46.09,36919.0,40.2597,40.2597,39.9818,40.0252,36919.0
2019-11-07 15:00:00,46.09,46.15,45.99,46.06,22094.0,40.0252,40.0773,39.9384,39.9992,22094.0
2019-11-07 15:30:00,46.03,46.04,45.86,45.96,96768.0,39.9731,39.9818,39.8255,39.9123,96768.0
2019-11-08 09:30:00,45.66,45.81,45.2,45.55,37168.0,39.6518,39.7821,39.2523,39.5563,37168.0
2019-11-08 10:00:00,45.51,45.84,45.39,45.78,35415.0,39.5215,39.8081,39.4173,39.756,35415.0
2019-11-08 10:30:00,45.79,45.96,45.59,45.79,78172.0,39.7647,39.9123,39.591,39.7647,78172.0
2019-11-08 11:00:00,45.75,45.89,45.74,45.89,18831.0,39.73,39.8515,39.7213,39.8515,18831.0
2019-11-08 11:30:00,45.89,46.1,45.88,46.07,21866.0,39.8515,40.0339,39.8428,40.0078,21866.0
2019-11-08 12:00:00,46.07,46.09,45.94,46.05,19395.0,40.0078,40.0252,39.895,39.9905,19395.0
2019-11-08 12:30:00,46.05,46.05,45.9,45.92,12546.0,39.9905,39.9905,39.8602,39.8776,12546.0
2019-11-08 13:00:00,45.93,45.97,45.83,45.89,10464.0,39.8863,39.921,39.7994,39.8515,10464.0
2019-11-08 13:30:00,45.88,45.92,45.78,45.78,13040.0,39.8428,39.8776,39.756,39.756,13040.0
2019-11-08 14:00:00,45.77,45.8,45.64,45.64,12369.0,39.7473,39.7734,39.6344,39.6344,12369.0
2019-11-08 14:30:00,45.63,45.73,45.62,45.71,10231.0,39.6257,39.7126,39.6171,39.6952,10231.0
2019-11-08 15:00:00,45.73,45.83,45.71,45.8,21760.0,39.7126,39.7994,39.6952,39.7734,21760.0
2019-11-08 15:30:00,45.8,45.9,45.71,45.89,62875.0,39.7734,39.8602,39.6952,39.8515,62875.0
2019-11-11 09:30:00,45.41,45.63,45.11,45.61,10853.0,39.4347,39.6257,39.1742,39.6084,10853.0
2019-11-11 10:00:00,45.58,45.71,45.48,45.61,20191.0,39.5823,39.6952,39.4955,39.6084,20191.0
2019-11-11 10:30:00,45.62,45.67,45.5,45.53,20734.0,39.6171,39.6605,39.5129,39.5389,20734.0
2019-11-11 11:00:00,45.53,45.56,45.23,45.41,67781.0,39.5389,39.565,39.2784,39.4347,67781.0
2019-11-11 11:30:00,45.41,45.49,45.29,45.47,12799.0,39.4347,39.5042,39.3305,39.4868,12799.0
2019-11-11 12:00:00,45.48,45.6,45.46,45.54,14718.0,39.4955,39.5997,39.4781,39.5476,14718.0
2019-11-11 12:30:00,45.52,45.57,45.3,45.32,18674.0,39.5302,39.5736,39.3392,39.3565,18674.0
2019-11-11 13:00:00,45.32,45.38,45.3,45.33,11262.0,39.3565,39.4086,39.3392,39.3652,11262.0
2019-11-11 13:30:00,45.32,45.47,45.31,45.46,22813.0,39.3565,39.4868,39.3479,39.4781,22813.0
2019-11-11 14:00:00,45.46,45.52,45.4,45.4,12991.0,39.4781,39.5302,39.426,39.426,12991.0
2019-11-11 14:30:00,45.38,45.43,45.37,45.4,12737.0,39.4086,39.4521,39.4,39.426,12737.0
2019-11-11 15:00:00,45.39,45.45,45.37,45.43,20460.0,39.4173,39.4694,39.4,39.4521,20460.0
2019-11-11 15:30:00,45.43,45.49,45.36,45.49,112367.0,39.4521,39.5042,39.3913,39.5042,112367.0
2019-11-12 09:30:00,45.53,45.57,45.21,45.43,19201.0,39.5389,39.5736,39.261,39.4521,19201.0
2019-11-12 10:00:00,45.43,45.78,45.4,45.62,29395.0,39.4521,39.756,39.426,39.6171,29395.0
2019-11-12 10:30:00,45.62,45.91,45.61,45.74,46349.0,39.6171,39.8689,39.6084,39.7213,46349.0
2019-11-12 11:00:00,45.74,45.98,45.74,45.8,62776.0,39.7213,39.9297,39.7213,39.7734,62776.0
2019-11-12 11:30:00,45.79,45.84,45.68,45.7,17333.0,39.7647,39.8081,39.6692,39.6865,17333.0
2019-11-12 12:00:00,45.74,45.86,45.67,45.73,32185.0,39.7213,39.8255,39.6605,39.7126,32185.0
2019-11-12 12:30:00,45.76,45.93,45.69,45.89,13264.0,39.7386,39.8863,39.6779,39.8515,13264.0
2019-11-12 13:00:00,45.88,45.92,45.68,45.68,14012.0,39.8428,39.8776,39.6692,39.6692,14012.0
2019-11-12 13:30:00,45.68,45.83,45.67,45.8,16186.0,39.6692,39.7994,39.6605,39.7734,16186.0
2019-11-12 14:00:00,45.8,45.8,45.62,45.63,26264.0,39.7734,39.7734,39.6171,39.6257,26264.0
2019-11-12 14:30:00,45.65,45.69,45.46,45.51,22801.0,39.6431,39.6779,39.4781,39.5215,22801.0
2019-11-12 15:00:00,45.51,45.68,45.5,45.67,57347.0,39.5215,39.6692,39.5129,39.6605,57347.0
2019-11-12 15:30:00,45.67,45.78,45.67,45.74,77786.0,39.6605,39.756,39.6605,39.7213,77786.0
2019-11-13 09:30:00,45.29,45.29,44.64,44.96,43869.0,39.3305,39.3305,38.766,39.0439,43869.0
2019-11-13 10:00:00,44.93,45.07,44.87,45.0,27470.0,39.0179,39.1394,38.9658,39.0786,27470.0
2019-11-13 10:30:00,44.97,45.17,44.86,45.13,24627.0,39.0526,39.2263,38.9571,39.1915,24627.0
2019-11-13 11:00:00,45.16,45.32,45.03,45.32,31637.0,39.2176,39.3565,39.1047,39.3565,31637.0
2019-11-13 11:30:00,45.29,45.4,45.25,45.38,23448.0,39.3305,39.426,39.2957,39.4086,23448.0
2019-11-13 12:00:00,45.39,45.43,45.21,45.21,20837.0,39.4173,39.4521,39.261,39.261,20837.0
2019-11-13 12:30:00,45.25,45.52,45.23,45.47,19483.0,39.2957,39.5302,39.2784,39.4868,19483.0
2019-11-13 13:00:00,45.45,45.48,45.32,45.38,14279.0,39.4694,39.4955,39.3565,39.4086,14279.0
2019-11-13 13:30:00,45.39,45.51,45.21,45.23,25115.0,39.4173,39.5215,39.261,39.2784,25115.0
2019-11-13 14:00:00,45.22,45.24,45.06,45.18,44085.0,39.2697,39.2871,39.1307,39.235,44085.0
2019-11-13 14:30:00,45.19,45.2,45.11,45.18,21090.0,39.2436,39.2523,39.1742,39.235,21090.0
2019-11-13 15:00:00,45.19,45.23,45.14,45.14,25687.0,39.2436,39.2784,39.2002,39.2002,25687.0
2019-11-13 15:30:00,45.15,45.19,45.07,45.11,103668.0,39.2089,39.2436,39.1394,39.1742,103668.0
2019-11-14 09:30:00,44.7,44.8,44.47,44.7,51354.0,38.8181,38.905,38.6184,38.8181,51354.0
2019-11-14 10:00:00,44.71,44.87,44.58,44.82,24177.0,38.8268,38.9658,38.7139,38.9223,24177.0
2019-11-14 10:30:00,44.82,44.95,44.7,44.76,18162.0,38.9223,39.0352,38.8181,38.8702,18162.0
2019-11-14 11:00:00,44.74,44.88,44.66,44.81,26409.0,38.8529,38.9744,38.7834,38.9136,26409.0
2019-11-14 11:30:00,44.79,44.79,44.61,44.67,24731.0,38.8963,38.8963,38.74,38.7921,24731.0
2019-11-14 12:00:00,44.67,44.84,44.67,44.84,21143.0,38.7921,38.9397,38.7921,38.9397,21143.0
2019-11-14 12:30:00,44.84,44.92,44.76,44.86,52199.0,38.9397,39.0092,38.8702,38.9571,52199.0
2019-11-14 13:00:00,44.85,44.93,44.84,44.93,30174.0,38.9484,39.0179,38.9397,39.0179,30174.0
2019-11-14 13:30:00,44.93,45.08,44.9,44.93,26496.0,39.0179,39.1481,38.9918,39.0179,26496.0
2019-11-14 14:00:00,44.94,44.99,44.83,44.83,25878.0,39.0265,39.07,38.931,38.931,25878.0
2019-11-14 14:30:00,44.84,44.85,44.76,44.8,25399.0,38.9397,38.9484,38.8702,38.905,25399.0
2019-11-14 15:00:00,44.8,44.85,44.72,44.84,33731.0,38.905,38.9484,38.8355,38.9397,33731.0
2019-11-14 15:30:00,44.84,44.93,44.75,44.82,103494.0,38.9397,39.0179,38.8615,38.9223,103494.0
2019-11-15 09:30:00,45.23,45.68,44.71,44.72,33350.0,39.2784,39.6692,38.8268,38.8355,33350.0
2019-11-15 10:00:00,44.72,44.85,44.61,44.81,24957.0,38.8355,38.9484,38.74,38.9136,24957.0
2019-11-15 10:30:00,44.82,44.88,44.69,44.74,20005.0,38.9223,38.9744,38.8094,38.8529,20005.0
2019-11-15 11:00:00,44.75,45.08,44.74,45.07,46399.0,38.8615,39.1481,38.8529,39.1394,46399.0
2019-11-15 11:30:00,45.07,45.11,44.92,44.98,29201.0,39.1394,39.1742,39.0092,39.0613,29201.0
2019-11-15 12:00:00,44.99,45.07,44.9,44.9,15335.0,39.07,39.1394,38.9918,38.9918,15335.0
2019-11-15 12:30:00,44.92,44.98,44.88,44.91,20255.0,39.0092,39.0613,38.9744,39.0005,20255.0
2019-11-15 13:00:00,44.94,44.97,44.88,44.95,27988.0,39.0265,39.0526,38.9744,39.0352,27988.0
2019-11-15 13:30:00,44.96,45.07,44.95,45.05,13642.0,39.0439,39.1394,39.0352,39.1221,13642.0
2019-11-15 14:00:00,45.06,45.09,45.01,45.01,13226.0,39.1307,39.1568,39.0873,39.0873,13226.0
2019-11-15 14:30:00,45.0,45.04,44.95,45.01,19274.0,39.0786,39.1134,39.0352,39.0873,19274.0
2019-11-15 15:00:00,45.04,45.05,44.95,44.95,21888.0,39.1134,39.1221,39.0352,39.0352,21888.0
2019-11-15 15:30:00,44.96,44.98,44.78,44.89,98388.0,39.0439,39.0613,38.8876,38.9831,98388.0
2019-11-18 09:30:00,44.67,44.81,44.11,44.36,27564.0,38.7921,38.9136,38.3058,38.5229,27564.0
2019-11-18 10:00:00,44.38,44.46,44.1,44.14,37251.0,38.5402,38.6097,38.2971,38.3318,37251.0
2019-11-18 10:30:00,44.13,44.21,44.02,44.05,19985.0,38.3231,38.3926,38.2276,38.2537,19985.0
2019-11-18 11:00:00,44.05,44.19,44.01,44.12,18644.0,38.2537,38.3752,38.2189,38.3144,18644.0
2019-11-18 11:30:00,44.15,44.39,44.14,44.34,65786.0,38.3405,38.5489,38.3318,38.5055,65786.0
2019-11-18 12:00:00,44.36,44.39,44.3,44.32,13097.0,38.5229,38.5489,38.4708,38.4881,13097.0
2019-11-18 12:30:00,44.3,44.43,44.28,44.38,20306.0,38.4708,38.5836,38.4534,38.5402,20306.0
2019-11-18 13:00:00,44.36,44.41,44.33,44.36,10244.0,38.5229,38.5663,38.4968,38.5229,10244.0
2019-11-18 13:30:00,44.35,44.41,44.3,44.36,29619.0,38.5142,38.5663,38.4708,38.5229,29619.0
2019-11-18 14:00:00,44.35,44.5,44.34,44.46,19865.0,38.5142,38.6444,38.5055,38.6097,19865.0
2019-11-18 14:30:00,44.46,44.48,44.37,44.39,28754.0,38.6097,38.6271,38.5315,38.5489,28754.0
2019-11-18 15:00:00,44.4,44.45,44.35,44.37,26369.0,38.5576,38.601,38.5142,38.5315,26369.0
2019-11-18 15:30:00,44.38,44.47,44.29,44.45,97428.0,38.5402,38.6184,38.4621,38.601,97428.0
2019-11-19 09:30:00,44.75,44.82,44.43,44.48,21017.0,38.8615,38.9223,38.5836,38.6271,21017.0
2019-11-19 10:00:00,44.44,44.6,44.29,44.59,27507.0,38.5923,38.7313,38.4621,38.7226,27507.0
2019-11-19 10:30:00,44.61,44.64,44.28,44.32,23212.0,38.74,38.766,38.4534,38.4881,23212.0
2019-11-19 11:00:00,44.32,44.36,44.22,44.32,34266.0,38.4881,38.5229,38.4013,38.4881,34266.0
2019-11-19 11:30:00,44.31,44.49,44.26,44.49,22675.0,38.4794,38.6358,38.436,38.6358,22675.0
2019-11-19 12:00:00,44.51,44.54,44.43,44.52,18115.0,38.6531,38.6792,38.5836,38.6618,18115.0
2019-11-19 12:30:00,44.51,44.53,44.37,44.44,22627.0,38.6531,38.6705,38.5315,38.5923,22627.0
2019-11-19 13:00:00,44.43,44.48,44.31,44.47,20802.0,38.5836,38.6271,38.4794,38.6184,20802.0
2019-11-19 13:30:00,44.45,44.48,44.4,44.44,43702.0,38.601,38.6271,38.5576,38.5923,43702.0
2019-11-19 14:00:00,44.45,44.47,44.27,44.36,40443.0,38.601,38.6184,38.4447,38.5229,40443.0
2019-11-19 14:30:00,44.36,44.52,44.33,44.37,79588.0,38.5229,38.6618,38.4968,38.5315,79588.0
2019-11-19 15:00:00,44.39,44.44,44.35,44.4,24080.0,38.5489,38.5923,38.5142,38.5576,24080.0
2019-11-19 15:30:00,44.4,44.48,44.23,44.38,166655.0,38.5576,38.6271,38.41,38.5402,166655.0
2019-11-20 09:30:00,44.08,44.35,43.87,43.89,53397.0,38.2797,38.5142,38.0973,38.1147,53397.0
2019-11-20 10:00:00,43.91,44.06,43.6,43.7,84650.0,38.1321,38.2623,37.8629,37.9497,84650.0
2019-11-20 10:30:00,43.72,44.28,43.72,44.16,51333.0,37.9671,38.4534,37.9671,38.3492,51333.0
2019-11-20 11:00:00,44.16,44.51,44.14,44.48,47204.0,38.3492,38.6531,38.3318,38.6271,47204.0
2019-11-20 11:30:00,44.47,44.63,44.42,44.5,57129.0,38.6184,38.7573,38.575,38.6444,57129.0
2019-11-20 12:00:00,44.48,44.57,44.38,44.42,40048.0,38.6271,38.7052,38.5402,38.575,40048.0
2019-11-20 12:30:00,44.43,44.54,44.05,44.19,30219.0,38.5836,38.6792,38.2537,38.3752,30219.0
2019-11-20 13:00:00,44.14,44.17,43.76,43.85,39307.0,38.3318,38.3579,38.0018,38.08,39307.0
2019-11-20 13:30:00,43.84,44.05,43.73,43.99,24632.0,38.0713,38.2537,37.9758,38.2015,24632.0
2019-11-20 14:00:00,44.05,44.24,44.01,44.24,26402.0,38.2537,38.4187,38.2189,38.4187,26402.0
2019-11-20 14:30:00,44.28,44.29,44.16,44.18,26780.0,38.4534,38.4621,38.3492,38.3665,26780.0
2019-11-20 15:00:00,44.18,44.27,44.13,44.2,39773.0,38.3665,38.4447,38.3231,38.3839,39773.0
2019-11-20 15:30:00,44.2,44.32,44.08,44.15,90280.0,38.3839,38.4881,38.2797,38.3405,90280.0
2019-11-21 09:30:00,44.38,44.5,44.1,44.3,106270.0,38.5402,38.6444,38.2971,38.4708,106270.0
2019-11-21 10:00:00,44.29,44.32,43.98,44.15,33174.0,38.4621,38.4881,38.1929,38.3405,33174.0
2019-11-21 10:30:00,44.18,44.35,44.09,44.25,18510.0,38.3665,38.5142,38.2884,38.4273,18510.0
2019-11-21 11:00:00,44.25,44.27,44.03,44.1,43426.0,38.4273,38.4447,38.2363,38.2971,43426.0
2019-11-21 11:30:00,44.08,44.32,44.08,44.23,18099.0,38.2797,38.4881,38.2797,38.41,18099.0
2019-11-21 12:00:00,44.2,44.56,44.19,44.54,22609.0,38.3839,38.6965,38.3752,38.6792,22609.0
2019-11-21 12:30:00,44.54,44.75,44.54,44.67,17557.0,38.6792,38.8615,38.6792,38.7921,17557.0
2019-11-21 13:00:00,44.68,44.77,44.68,44.72,18846.0,38.8008,38.8789,38.8008,38.8355,18846.0
2019-11-21 13:30:00,44.73,44.79,44.64,44.65,27513.0,38.8442,38.8963,38.766,38.7747,27513.0
2019-11-21 14:00:00,44.64,44.72,44.54,44.68,37660.0,38.766,38.8355,38.6792,38.8008,37660.0
2019-11-21 14:30:00,44.67,44.73,44.59,44.72,20146.0,38.7921,38.8442,38.7226,38.8355,20146.0
2019-11-21 15:00:00,44.71,44.72,44.47,44.48,39048.0,38.8268,38.8355,38.6184,38.6271,39048.0
2019-11-21 15:30:00,44.48,44.59,44.35,44.48,109274.0,38.6271,38.7226,38.5142,38.6271,109274.0
2019-11-22 09:30:00,44.67,45.13,44.4,45.04,57328.0,38.7921,39.1915,38.5576,39.1134,57328.0
2019-11-22 10:00:00,45.01,45.07,44.72,44.8,52632.0,39.0873,39.1394,38.8355,38.905,52632.0
2019-11-22 10:30:00,44.77,44.98,44.75,44.81,23218.0,38.8789,39.0613,38.8615,38.9136,23218.0
2019-11-22 11:00:00,44.78,44.78,44.59,44.72,44642.0,38.8876,38.8876,38.7226,38.8355,44642.0
2019-11-22 11:30:00,44.73,44.92,44.7,44.8,21829.0,38.8442,39.0092,38.8181,38.905,21829.0
2019-11-22 12:00:00,44.8,44.88,44.77,44.82,19897.0,38.905,38.9744,38.8789,38.9223,19897.0
2019-11-22 12:30:00,44.82,44.82,44.62,44.76,38030.0,38.9223,38.9223,38.7486,38.8702,38030.0
2019-11-22 13:00:00,44.77,44.89,44.77,44.89,19781.0,38.8789,38.9831,38.8789,38.9831,19781.0
2019-11-22 13:30:00,44.88,44.99,44.88,44.98,30985.0,38.9744,39.07,38.9744,39.0613,30985.0
2019-11-22 14:00:00,44.98,45.02,44.93,44.98,27413.0,39.0613,39.096,39.0179,39.0613,27413.0
2019-11-22 14:30:00,44.99,45.02,44.86,44.88,33625.0,39.07,39.096,38.9571,38.9744,33625.0
2019-11-22 15:00:00,44.89,44.98,44.88,44.95,29784.0,38.9831,39.0613,38.9744,39.0352,29784.0
2019-11-22 15:30:00,44.95,45.04,44.92,45.04,122748.0,39.0352,39.1134,39.0092,39.1134,122748.0
2019-11-25 09:30:00,45.23,45.23,44.86,45.2,28126.0,39.2784,39.2784,38.9571,39.2523,28126.0
2019-11-25 10:00:00,45.22,45.7,45.14,45.7,31626.0,39.2697,39.6865,39.2002,39.6865,31626.0
2019-11-25 10:30:00,45.69,45.83,45.64,45.69,47584.0,39.6779,39.7994,39.6344,39.6779,47584.0
2019-11-25 11:00:00,45.7,45.77,45.54,45.71,47163.0,39.6865,39.7473,39.5476,39.6952,47163.0
2019-11-25 11:30:00,45.71,45.73,45.59,45.59,26092.0,39.6952,39.7126,39.591,39.591,26092.0
2019-11-25 12:00:00,45.59,45.61,45.46,45.54,21481.0,39.591,39.6084,39.4781,39.5476,21481.0
2019-11-25 12:30:00,45.54,45.69,45.54,45.67,13894.0,39.5476,39.6779,39.5476,39.6605,13894.0
2019-11-25 13:00:00,45.68,45.83,45.68,45.8,26356.0,39.6692,39.7994,39.6692,39.7734,26356.0
2019-11-25 13:30:00,45.8,45.92,45.77,45.89,36957.0,39.7734,39.8776,39.7473,39.8515,36957.0
2019-11-25 14:00:00,45.9,45.98,45.84,45.9,54807.0,39.8602,39.9297,39.8081,39.8602,54807.0
2019-11-25 14:30:00,45.9,46.05,45.83,46.04,130357.0,39.8602,39.9905,39.7994,39.9818,130357.0
2019-11-25 15:00:00,46.04,46.09,45.99,46.06,36426.0,39.9818,40.0252,39.9384,39.9992,36426.0
2019-11-25 15:30:00,46.06,46.14,46.04,46.07,170188.0,39.9992,40.0686,39.9818,40.0078,170188.0
2019-11-26 09:30:00,45.89,45.9,45.48,45.75,37747.0,39.8515,39.8602,39.4955,39.73,37747.0
2019-11-26 10:00:00,45.71,45.82,45.66,45.73,40793.0,39.6952,39.7907,39.6518,39.7126,40793.0
2019-11-26 10:30:00,45.73,45.75,45.54,45.68,30772.0,39.7126,39.73,39.5476,39.6692,30772.0
2019-11-26 11:00:00,45.7,45.7,45.5,45.67,23171.0,39.6865,39.6865,39.5129,39.6605,23171.0
2019-11-26 11:30:00,45.65,45.67,45.52,45.57,43386.0,39.6431,39.6605,39.5302,39.5736,43386.0
2019-11-26 12:00:00,45.56,45.72,45.5,45.69,18388.0,39.565,39.7039,39.5129,39.6779,18388.0
2019-11-26 12:30:00,45.7,45.76,45.67,45.69,14084.0,39.6865,39.7386,39.6605,39.6779,14084.0
2019-11-26 13:00:00,45.68,45.69,45.53,45.53,30107.0,39.6692,39.6779,39.5389,39.5389,30107.0
2019-11-26 13:30:00,45.55,45.57,45.49,45.51,19811.0,39.5563,39.5736,39.5042,39.5215,19811.0
2019-11-26 14:00:00,45.51,45.63,45.47,45.61,26966.0,39.5215,39.6257,39.4868,39.6084,26966.0
2019-11-26 14:30:00,45.62,45.65,45.51,45.55,20425.0,39.6171,39.6431,39.5215,39.5563,20425.0
2019-11-26 15:00:00,45.55,45.6,45.5,45.53,25518.0,39.5563,39.5997,39.5129,39.5389,25518.0
2019-11-26 15:30:00,45.53,45.63,45.48,45.63,136626.0,39.5389,39.6257,39.4955,39.6257,136626.0
2019-11-27 09:30:00,45.99,46.23,45.83,46.08,36536.0,39.9384,40.1468,39.7994,40.0165,36536.0
2019-11-27 10:00:00,45.96,46.08,45.82,46.03,62318.0,39.9123,40.0165,39.7907,39.9731,62318.0
2019-11-27 10:30:00,46.04,46.17,45.89,46.17,35684.0,39.9818,40.0947,39.8515,40.0947,35684.0
2019-11-27 11:00:00,46.16,46.19,46.03,46.1,45804.0,40.086,40.1121,39.9731,40.0339,45804.0
2019-11-27 11:30:00,46.09,46.19,46.04,46.09,36035.0,40.0252,40.1121,39.9818,40.0252,36035.0
2019-11-27 12:00:00,46.08,46.26,46.08,46.17,40972.0,40.0165,40.1728,40.0165,40.0947,40972.0
2019-11-27 12:30:00,46.16,46.26,46.15,46.25,23849.0,40.086,40.1728,40.0773,40.1642,23849.0
2019-11-27 13:00:00,46.24,46.4,46.23,46.28,20112.0,40.1555,40.2944,40.1468,40.1902,20112.0
2019-11-27 13:30:00,46.28,46.37,46.28,46.33,18537.0,40.1902,40.2684,40.1902,40.2336,18537.0
2019-11-27 14:00:00,46.33,46.36,46.25,46.34,20037.0,40.2336,40.2597,40.1642,40.2423,20037.0
2019-11-27 14:30:00,46.34,46.39,46.26,46.31,44163.0,40.2423,40.2857,40.1728,40.2163,44163.0
2019-11-27 15:00:00,46.32,46.38,46.26,46.27,33109.0,40.225,40.2771,40.1728,40.1815,33109.0
2019-11-27 15:30:00,46.28,46.3,46.16,46.3,98340.0,40.1902,40.2076,40.086,40.2076,98340.0
2019-11-29 09:30:00,46.02,46.15,45.76,46.05,18937.0,39.9644,40.0773,39.7386,39.9905,18937.0
2019-11-29 10:00:00,46.08,46.16,45.97,46.1,16135.0,40.0165,40.086,39.921,40.0339,16135.0
2019-11-29 10:30:00,46.09,46.15,46.03,46.08,13987.0,40.0252,40.0773,39.9731,40.0165,13987.0
2019-11-29 11:00:00,46.03,46.09,45.94,46.04,56162.0,39.9731,40.0252,39.895,39.9818,56162.0
2019-11-29 11:30:00,46.05,46.14,45.98,46.09,27342.0,39.9905,40.0686,39.9297,40.0252,27342.0
2019-11-29 12:00:00,46.09,46.19,46.07,46.17,18661.0,40.0252,40.1121,40.0078,40.0947,18661.0
2019-11-29 12:30:00,46.16,46.19,45.78,45.81,139314.0,40.086,40.1121,39.756,39.7821,139314.0
2019-12-02 09:30:00,46.25,46.4,46.03,46.35,15859.0,40.1642,40.2944,39.9731,40.251,15859.0
2019-12-02 10:00:00,46.31,46.31,45.82,45.93,158458.0,40.2163,40.2163,39.7907,39.8863,158458.0
2019-12-02 10:30:00,45.89,45.97,45.65,45.74,44261.0,39.8515,39.921,39.6431,39.7213,44261.0
2019-12-02 11:00:00,45.73,45.95,45.71,45.91,37748.0,39.7126,39.9036,39.6952,39.8689,37748.0
2019-12-02 11:30:00,45.91,45.94,45.79,45.87,49529.0,39.8689,39.895,39.7647,39.8342,49529.0
2019-12-02 12:00:00,45.9,45.9,45.61,45.7,60207.0,39.8602,39.8602,39.6084,39.6865,60207.0
2019-12-02 12:30:00,45.7,45.79,45.68,45.73,24233.0,39.6865,39.7647,39.6692,39.7126,24233.0
2019-12-02 13:00:00,45.72,45.75,45.66,45.69,20116.0,39.7039,39.73,39.6518,39.6779,20116.0
2019-12-02 13:30:00,45.67,45.79,45.67,45.75,28708.0,39.6605,39.7647,39.6605,39.73,28708.0
2019-12-02 14:00:00,45.74,45.84,45.72,45.83,22952.0,39.7213,39.8081,39.7039,39.7994,22952.0
2019-12-02 14:30:00,45.84,45.87,45.78,45.8,16118.0,39.8081,39.8342,39.756,39.7734,16118.0
2019-12-02 15:00:00,45.8,45.8,45.61,45.67,61846.0,39.7734,39.7734,39.6084,39.6605,61846.0
2019-12-02 15:30:00,45.67,45.7,45.45,45.6,275268.0,39.6605,39.6865,39.4694,39.5997,275268.0
2019-12-03 09:30:00,44.69,44.69,44.22,44.6,61440.0,38.8094,38.8094,38.4013,38.7313,61440.0
2019-12-03 10:00:00,44.63,44.63,44.24,44.29,43633.0,38.7573,38.7573,38.4187,38.4621,43633.0
2019-12-03 10:30:00,44.26,44.31,44.06,44.15,24286.0,38.436,38.4794,38.2623,38.3405,24286.0
2019-12-03 11:00:00,44.15,44.37,44.0,44.18,33398.0,38.3405,38.5315,38.2102,38.3665,33398.0
2019-12-03 11:30:00,44.18,44.36,44.08,44.12,23302.0,38.3665,38.5229,38.2797,38.3144,23302.0
2019-12-03 12:00:00,44.13,44.29,44.1,44.26,15127.0,38.3231,38.4621,38.2971,38.436,15127.0
2019-12-03 12:30:00,44.26,44.27,44.16,44.21,19161.0,38.436,38.4447,38.3492,38.3926,19161.0
2019-12-03 13:00:00,44.24,44.32,44.18,44.25,45409.0,38.4187,38.4881,38.3665,38.4273,45409.0
2019-12-03 13:30:00,44.26,44.28,44.06,44.06,39515.0,38.436,38.4534,38.2623,38.2623,39515.0
2019-12-03 14:00:00,44.06,44.12,43.99,44.09,89561.0,38.2623,38.3144,38.2015,38.2884,89561.0
2019-12-03 14:30:00,44.1,44.11,44.01,44.08,27279.0,38.2971,38.3058,38.2189,38.2797,27279.0
2019-12-03 15:00:00,44.07,44.44,44.05,44.43,81888.0,38.271,38.5923,38.2537,38.5836,81888.0
2019-12-03 15:30:00,44.46,44.46,44.33,44.41,134050.0,38.6097,38.6097,38.4968,38.5663,134050.0
2019-12-04 09:30:00,44.83,45.82,44.71,45.7,61309.0,38.931,39.7907,38.8268,39.6865,61309.0
2019-12-04 10:00:00,45.68,46.0,45.53,45.89,89132.0,39.6692,39.9471,39.5389,39.8515,89132.0
2019-12-04 10:30:00,45.88,45.92,45.57,45.62,24190.0,39.8428,39.8776,39.5736,39.6171,24190.0
2019-12-04 11:00:00,45.66,45.74,45.59,45.69,20016.0,39.6518,39.7213,39.591,39.6779,20016.0
2019-12-04 11:30:00,45.68,45.8,45.66,45.75,21876.0,39.6692,39.7734,39.6518,39.73,21876.0
2019-12-04 12:00:00,45.78,45.78,45.65,45.71,16119.0,39.756,39.756,39.6431,39.6952,16119.0
2019-12-04 12:30:00,45.72,45.77,45.64,45.75,20031.0,39.7039,39.7473,39.6344,39.73,20031.0
2019-12-04 13:00:00,45.76,45.84,45.73,45.84,17573.0,39.7386,39.8081,39.7126,39.8081,17573.0
2019-12-04 13:30:00,45.82,45.85,45.75,45.84,21268.0,39.7907,39.8168,39.73,39.8081,21268.0
2019-12-04 14:00:00,45.85,45.86,45.63,45.68,46805.0,39.8168,39.8255,39.6257,39.6692,46805.0
2019-12-04 14:30:00,45.69,45.75,45.63,45.75,24034.0,39.6779,39.73,39.6257,39.73,24034.0
2019-12-04 15:00:00,45.75,45.75,45.65,45.66,26788.0,39.73,39.73,39.6431,39.6518,26788.0
2019-12-04 15:30:00,45.66,45.71,45.52,45.58,200695.0,39.6518,39.6952,39.5302,39.5823,200695.0
2019-12-05 09:30:00,45.88,46.05,45.61,45.69,23218.0,39.8428,39.9905,39.6084,39.6779,23218.0
2019-12-05 10:00:00,45.74,45.76,45.49,45.55,12923.0,39.7213,39.7386,39.5042,39.5563,12923.0
2019-12-05 10:30:00,45.53,45.55,45.39,45.55,15781.0,39.5389,39.5563,39.4173,39.5563,15781.0
2019-12-05 11:00:00,45.58,45.62,45.44,45.57,21017.0,39.5823,39.6171,39.4607,39.5736,21017.0
2019-12-05 11:30:00,45.57,45.6,45.5,45.53,18890.0,39.5736,39.5997,39.5129,39.5389,18890.0
2019-12-05 12:00:00,45.53,45.57,45.43,45.51,35422.0,39.5389,39.5736,39.4521,39.5215,35422.0
2019-12-05 12:30:00,45.51,45.62,45.43,45.48,24090.0,39.5215,39.6171,39.4521,39.4955,24090.0
2019-12-05 13:00:00,45.49,45.6,45.47,45.56,22255.0,39.5042,39.5997,39.4868,39.565,22255.0
2019-12-05 13:30:00,45.55,45.67,45.55,45.57,20331.0,39.5563,39.6605,39.5563,39.5736,20331.0
2019-12-05 14:00:00,45.58,45.65,45.55,45.62,11538.0,39.5823,39.6431,39.5563,39.6171,11538.0
2019-12-05 14:30:00,45.61,45.68,45.46,45.52,38245.0,39.6084,39.6692,39.4781,39.5302,38245.0
2019-12-05 15:00:00,45.53,45.68,45.52,45.62,22162.0,39.5389,39.6692,39.5302,39.6171,22162.0
2019-12-05 15:30:00,45.62,45.77,45.55,45.65,93259.0,39.6171,39.7473,39.5563,39.6431,93259.0
2019-12-06 09:30:00,46.49,46.99,45.83,46.92,62369.0,40.3726,40.8068,39.7994,40.746,62369.0
2019-12-06 10:00:00,46.95,47.08,46.87,46.91,47824.0,40.7721,40.8849,40.7026,40.7373,47824.0
2019-12-06 10:30:00,46.9,46.95,46.64,46.72,22315.0,40.7286,40.7721,40.5028,40.5723,22315.0
2019-12-06 11:00:00,46.73,46.77,46.63,46.73,19322.0,40.581,40.6157,40.4942,40.581,19322.0
2019-12-06 11:30:00,46.71,46.81,46.67,46.8,18261.0,40.5636,40.6505,40.5289,40.6418,18261.0
2019-12-06 12:00:00,46.81,46.81,46.71,46.77,18832.0,40.6505,40.6505,40.5636,40.6157,18832.0
2019-12-06 12:30:00,46.77,46.77,46.63,46.67,16190.0,40.6157,40.6157,40.4942,40.5289,16190.0
2019-12-06 13:00:00,46.68,46.68,46.5,46.5,46605.0,40.5376,40.5376,40.3813,40.3813,46605.0
2019-12-06 13:30:00,46.5,46.55,46.48,46.52,22681.0,40.3813,40.4247,40.3639,40.3986,22681.0
2019-12-06 14:00:00,46.52,46.67,46.46,46.63,27522.0,40.3986,40.5289,40.3465,40.4942,27522.0
2019-12-06 14:30:00,46.63,46.67,46.58,46.63,35670.0,40.4942,40.5289,40.4507,40.4942,35670.0
2019-12-06 15:00:00,46.64,46.64,46.56,46.62,20870.0,40.5028,40.5028,40.4334,40.4855,20870.0
2019-12-06 15:30:00,46.62,46.72,46.53,46.57,138352.0,40.4855,40.5723,40.4073,40.4421,138352.0
2019-12-09 09:30:00,46.31,46.62,46.07,46.28,39953.0,40.2163,40.4855,40.0078,40.1902,39953.0
2019-12-09 10:00:00,46.26,46.52,46.17,46.49,22464.0,40.1728,40.3986,40.0947,40.3726,22464.0
2019-12-09 10:30:00,46.48,46.62,46.47,46.53,11387.0,40.3639,40.4855,40.3552,40.4073,11387.0
2019-12-09 11:00:00,46.53,46.63,46.4,46.41,14120.0,40.4073,40.4942,40.2944,40.3031,14120.0
2019-12-09 11:30:00,46.41,46.48,46.36,46.39,19985.0,40.3031,40.3639,40.2597,40.2857,19985.0
2019-12-09 12:00:00,46.4,46.46,46.28,46.28,20151.0,40.2944,40.3465,40.1902,40.1902,20151.0
2019-12-09 12:30:00,46.26,46.37,46.19,46.2,9452.0,40.1728,40.2684,40.1121,40.1207,9452.0
2019-12-09 13:00:00,46.24,46.3,46.19,46.24,8257.0,40.1555,40.2076,40.1121,40.1555,8257.0
2019-12-09 13:30:00,46.25,46.29,46.19,46.27,10318.0,40.1642,40.1989,40.1121,40.1815,10318.0
2019-12-09 14:00:00,46.27,46.28,46.15,46.24,12002.0,40.1815,40.1902,40.0773,40.1555,12002.0
2019-12-09 14:30:00,46.25,46.29,46.19,46.28,21668.0,40.1642,40.1989,40.1121,40.1902,21668.0
2019-12-09 15:00:00,46.29,46.33,46.24,46.3,12908.0,40.1989,40.2336,40.1555,40.2076,12908.0
2019-12-09 15:30:00,46.29,46.53,46.17,46.19,129289.0,40.1989,40.4073,40.0947,40.1121,129289.0
2019-12-10 09:30:00,46.25,46.34,45.93,46.07,19799.0,40.1642,40.2423,39.8863,40.0078,19799.0
2019-12-10 10:00:00,46.07,46.41,45.99,46.39,27542.0,40.0078,40.3031,39.9384,40.2857,27542.0
2019-12-10 10:30:00,46.4,46.4,46.19,46.37,14190.0,40.2944,40.2944,40.1121,40.2684,14190.0
2019-12-10 11:00:00,46.37,46.41,46.22,46.38,20025.0,40.2684,40.3031,40.1381,40.2771,20025.0
2019-12-10 11:30:00,46.4,46.41,46.18,46.19,22123.0,40.2944,40.3031,40.1034,40.1121,22123.0
2019-12-10 12:00:00,46.17,46.25,46.13,46.14,14208.0,40.0947,40.1642,40.06,40.0686,14208.0
2019-12-10 12:30:00,46.14,46.18,46.07,46.18,12559.0,40.0686,40.1034,40.0078,40.1034,12559.0
2019-12-10 13:00:00,46.18,46.24,46.14,46.24,8273.0,40.1034,40.1555,40.0686,40.1555,8273.0
2019-12-10 13:30:00,46.22,46.23,46.14,46.2,13143.0,40.1381,40.1468,40.0686,40.1207,13143.0
2019-12-10 14:00:00,46.2,46.31,46.2,46.27,10879.0,40.1207,40.2163,40.1207,40.1815,10879.0
2019-12-10 14:30:00,46.28,46.29,46.15,46.23,22295.0,40.1902,40.1989,40.0773,40.1468,22295.0
2019-12-10 15:00:00,46.26,46.27,46.13,46.13,42606.0,40.1728,40.1815,40.06,40.06,42606.0
2019-12-10 15:30:00,46.14,46.22,46.03,46.18,56475.0,40.0686,40.1381,39.9731,40.1034,56475.0
2019-12-11 09:30:00,46.3,46.54,46.22,46.23,10840.0,40.2076,40.416,40.1381,40.1468,10840.0
2019-12-11 10:00:00,46.26,46.28,46.05,46.13,14840.0,40.1728,40.1902,39.9905,40.06,14840.0
2019-12-11 10:30:00,46.08,46.15,46.01,46.04,14965.0,40.0165,40.0773,39.9557,39.9818,14965.0
2019-12-11 11:00:00,46.04,46.05,45.95,46.02,10727.0,39.9818,39.9905,39.9036,39.9644,10727.0
2019-12-11 11:30:00,46.01,46.05,45.96,46.02,23559.0,39.9557,39.9905,39.9123,39.9644,23559.0
2019-12-11 12:00:00,46.04,46.1,46.02,46.07,13920.0,39.9818,40.0339,39.9644,40.0078,13920.0
2019-12-11 12:30:00,46.05,46.15,46.02,46.13,7744.0,39.9905,40.0773,39.9644,40.06,7744.0
2019-12-11 13:00:00,46.13,46.13,46.07,46.08,9744.0,40.06,40.06,40.0078,40.0165,9744.0
2019-12-11 13:30:00,46.11,46.11,46.04,46.07,6470.0,40.0426,40.0426,39.9818,40.0078,6470.0
2019-12-11 14:00:00,46.08,46.15,46.01,46.09,15574.0,40.0165,40.0773,39.9557,40.0252,15574.0
2019-12-11 14:30:00,46.09,46.12,45.96,46.01,24561.0,40.0252,40.0513,39.9123,39.9557,24561.0
2019-12-11 15:00:00,46.04,46.13,46.0,46.06,47934.0,39.9818,40.06,39.9471,39.9992,47934.0
2019-12-11 15:30:00,46.06,46.11,45.93,45.98,45199.0,39.9992,40.0426,39.8863,39.9297,45199.0
2019-12-12 09:30:00,46.3,47.1,46.01,47.1,53240.0,40.2076,40.9023,39.9557,40.9023,53240.0
2019-12-12 10:00:00,47.09,47.68,47.08,47.45,67890.0,40.8936,41.406,40.8849,41.2063,67890.0
2019-12-12 10:30:00,47.46,47.57,47.33,47.41,43664.0,41.2149,41.3105,41.1021,41.1715,43664.0
2019-12-12 11:00:00,47.45,47.48,47.33,47.41,43224.0,41.2063,41.2323,41.1021,41.1715,43224.0
2019-12-12 11:30:00,47.38,47.41,47.24,47.3,27008.0,41.1455,41.1715,41.0239,41.076,27008.0
2019-12-12 12:00:00,47.33,47.34,47.16,47.29,59434.0,41.1021,41.1107,40.9544,41.0673,59434.0
2019-12-12 12:30:00,47.29,47.53,47.29,47.36,18894.0,41.0673,41.2757,41.0673,41.1281,18894.0
2019-12-12 13:00:00,47.36,47.45,47.32,47.39,25247.0,41.1281,41.2063,41.0934,41.1542,25247.0
2019-12-12 13:30:00,47.39,47.42,47.3,47.37,20525.0,41.1542,41.1802,41.076,41.1368,20525.0
2019-12-12 14:00:00,47.38,47.45,47.35,47.41,22305.0,41.1455,41.2063,41.1194,41.1715,22305.0
2019-12-12 14:30:00,47.41,47.88,47.41,47.81,135689.0,41.1715,41.5797,41.1715,41.5189,135689.0
2019-12-12 15:00:00,47.84,48.12,47.82,48.11,69939.0,41.5449,41.7881,41.5276,41.7794,69939.0
2019-12-12 15:30:00,48.1,48.26,48.01,48.15,126565.0,41.7707,41.9097,41.6926,41.8142,126565.0
2019-12-13 09:30:00,47.86,48.16,47.31,48.04,70027.0,41.5623,41.8228,41.0847,41.7186,70027.0
2019-12-13 10:00:00,48.03,48.77,47.98,48.56,143592.0,41.7099,42.3526,41.6665,42.1702,143592.0
2019-12-13 10:30:00,48.55,48.55,47.71,47.74,114497.0,42.1615,42.1615,41.432,41.4581,114497.0
2019-12-13 11:00:00,47.75,47.9,47.31,47.37,38237.0,41.4668,41.597,41.0847,41.1368,38237.0
2019-12-13 11:30:00,47.37,47.72,47.37,47.72,47936.0,41.1368,41.4407,41.1368,41.4407,47936.0
2019-12-13 12:00:00,47.7,47.7,47.55,47.65,23183.0,41.4234,41.4234,41.2931,41.3799,23183.0
2019-12-13 12:30:00,47.66,47.75,47.57,47.72,46996.0,41.3886,41.4668,41.3105,41.4407,46996.0
2019-12-13 13:00:00,47.76,47.86,47.71,47.81,15435.0,41.4755,41.5623,41.432,41.5189,15435.0
2019-12-13 13:30:00,47.82,47.85,47.76,47.82,33601.0,41.5276,41.5536,41.4755,41.5276,33601.0
2019-12-13 14:00:00,47.82,47.83,47.69,47.71,17085.0,41.5276,41.5363,41.4147,41.432,17085.0
2019-12-13 14:30:00,47.75,47.76,47.6,47.7,38334.0,41.4668,41.4755,41.3365,41.4234,38334.0
2019-12-13 15:00:00,47.7,47.71,47.54,47.57,35427.0,41.4234,41.432,41.2844,41.3105,35427.0
2019-12-13 15:30:00,47.57,47.81,47.57,47.79,130817.0,41.3105,41.5189,41.3105,41.5015,130817.0
2019-12-16 09:30:00,48.49,48.67,47.82,48.38,48607.0,42.1094,42.2657,41.5276,42.0139,48607.0
2019-12-16 10:00:00,48.39,48.72,48.39,48.68,52674.0,42.0226,42.3091,42.0226,42.2744,52674.0
2019-12-16 10:30:00,48.69,48.83,48.51,48.53,44729.0,42.2831,42.4047,42.1268,42.1441,44729.0
2019-12-16 11:00:00,48.53,48.72,48.48,48.72,37097.0,42.1441,42.3091,42.1007,42.3091,37097.0
2019-12-16 11:30:00,48.72,48.73,48.61,48.64,14954.0,42.3091,42.3178,42.2136,42.2397,14954.0
2019-12-16 12:00:00,48.64,48.75,48.63,48.67,33783.0,42.2397,42.3352,42.231,42.2657,33783.0
2019-12-16 12:30:00,48.67,48.75,48.66,48.73,19209.0,42.2657,42.3352,42.257,42.3178,19209.0
2019-12-16 13:00:00,48.72,48.77,48.64,48.72,33051.0,42.3091,42.3526,42.2397,42.3091,33051.0
2019-12-16 13:30:00,48.72,48.75,48.67,48.7,20434.0,42.3091,42.3352,42.2657,42.2918,20434.0
2019-12-16 14:00:00,48.71,48.76,48.61,48.61,40982.0,42.3005,42.3439,42.2136,42.2136,40982.0
2019-12-16 14:30:00,48.61,48.62,48.49,48.51,30699.0,42.2136,42.2223,42.1094,42.1268,30699.0
2019-12-16 15:00:00,48.51,48.54,48.44,48.46,31815.0,42.1268,42.1528,42.066,42.0834,31815.0
2019-12-16 15:30:00,48.47,48.51,48.32,48.46,161360.0,42.092,42.1268,41.9618,42.0834,161360.0
2019-12-17 09:30:00,48.44,48.89,48.35,48.75,55625.0,42.066,42.4568,41.9878,42.3352,55625.0
2019-12-17 10:00:00,48.73,49.0,48.66,48.97,36401.0,42.3178,42.5523,42.257,42.5263,36401.0
2019-12-17 10:30:00,48.97,49.06,48.87,48.9,28032.0,42.5263,42.6044,42.4394,42.4655,28032.0
2019-12-17 11:00:00,48.9,48.95,48.8,48.82,26812.0,42.4655,42.5089,42.3786,42.396,26812.0
2019-12-17 11:30:00,48.82,49.03,48.75,49.02,42434.0,42.396,42.5784,42.3352,42.5697,42434.0
2019-12-17 12:00:00,49.03,49.14,48.98,49.13,38982.0,42.5784,42.6739,42.5349,42.6652,38982.0
2019-12-17 12:30:00,49.14,49.16,48.93,49.14,119211.0,42.6739,42.6912,42.4915,42.6739,119211.0
2019-12-17 13:00:00,49.14,49.22,49.11,49.19,22167.0,42.6739,42.7434,42.6478,42.7173,22167.0
2019-12-17 13:30:00,49.19,49.25,49.11,49.14,127472.0,42.7173,42.7694,42.6478,42.6739,127472.0
2019-12-17 14:00:00,49.16,49.35,49.15,49.28,51857.0,42.6912,42.8562,42.6826,42.7955,51857.0
2019-12-17 14:30:00,49.28,49.35,49.26,49.35,33238.0,42.7955,42.8562,42.7781,42.8562,33238.0
2019-12-17 15:00:00,49.34,49.45,49.23,49.44,47095.0,42.8476,42.9431,42.752,42.9344,47095.0
2019-12-17 15:30:00,49.45,49.47,49.37,49.47,128983.0,42.9431,42.9605,42.8736,42.9605,128983.0
2019-12-18 09:30:00,49.38,49.5,48.43,49.44,23897.0,42.8823,42.9865,42.0573,42.9344,23897.0
2019-12-18 10:00:00,49.42,49.5,49.28,49.38,30645.0,42.917,42.9865,42.7955,42.8823,30645.0
2019-12-18 10:30:00,49.41,49.5,49.27,49.5,52424.0,42.9084,42.9865,42.7868,42.9865,52424.0
2019-12-18 11:00:00,49.49,49.54,49.41,49.41,32347.0,42.9778,43.0212,42.9084,42.9084,32347.0
2019-12-18 11:30:00,49.41,49.49,49.16,49.18,20042.0,42.9084,42.9778,42.6912,42.7086,20042.0
2019-12-18 12:00:00,49.18,49.2,49.09,49.16,26352.0,42.7086,42.726,42.6305,42.6912,26352.0
2019-12-18 12:30:00,49.16,49.19,48.96,48.99,24558.0,42.6912,42.7173,42.5176,42.5436,24558.0
2019-12-18 13:00:00,48.98,49.07,48.94,48.99,22817.0,42.5349,42.6131,42.5002,42.5436,22817.0
2019-12-18 13:30:00,48.97,49.11,48.97,49.09,23296.0,42.5263,42.6478,42.5263,42.6305,23296.0
2019-12-18 14:00:00,49.09,49.15,49.04,49.14,12049.0,42.6305,42.6826,42.587,42.6739,12049.0
2019-12-18 14:30:00,49.15,49.28,49.14,49.27,18995.0,42.6826,42.7955,42.6739,42.7868,18995.0
2019-12-18 15:00:00,49.28,49.28,49.15,49.18,29322.0,42.7955,42.7955,42.6826,42.7086,29322.0
2019-12-18 15:30:00,49.18,49.19,48.99,48.99,80837.0,42.7086,42.7173,42.5436,42.5436,80837.0
2019-12-19 09:30:00,49.2,49.35,48.84,49.09,27189.0,42.726,42.8562,42.4134,42.6305,27189.0
2019-12-19 10:00:00,49.13,49.13,48.87,48.94,36993.0,42.6652,42.6652,42.4394,42.5002,36993.0
2019-12-19 10:30:00,48.94,49.05,48.9,49.02,17762.0,42.5002,42.5957,42.4655,42.5697,17762.0
2019-12-19 11:00:00,49.01,49.04,48.83,48.94,28932.0,42.561,42.587,42.4047,42.5002,28932.0
2019-12-19 11:30:00,48.91,49.0,48.8,48.81,13880.0,42.4741,42.5523,42.3786,42.3873,13880.0
2019-12-19 12:00:00,48.8,48.81,48.72,48.74,19650.0,42.3786,42.3873,42.3091,42.3265,19650.0
2019-12-19 12:30:00,48.73,48.76,48.63,48.69,17077.0,42.3178,42.3439,42.231,42.2831,17077.0
2019-12-19 13:00:00,48.69,48.77,48.6,48.65,16552.0,42.2831,42.3526,42.2049,42.2484,16552.0
2019-12-19 13:30:00,48.65,48.73,48.61,48.73,12017.0,42.2484,42.3178,42.2136,42.3178,12017.0
2019-12-19 14:00:00,48.74,48.84,48.72,48.77,14740.0,42.3265,42.4134,42.3091,42.3526,14740.0
2019-12-19 14:30:00,48.78,48.81,48.68,48.76,22546.0,42.3613,42.3873,42.2744,42.3439,22546.0
2019-12-19 15:00:00,48.77,48.94,48.75,48.81,119152.0,42.3526,42.5002,42.3352,42.3873,119152.0
2019-12-19 15:30:00,48.8,48.99,48.77,48.85,158204.0,42.3786,42.5436,42.3526,42.422,158204.0
2019-12-20 09:30:00,49.13,49.17,48.87,49.11,193544.0,42.6652,42.6999,42.4394,42.6478,193544.0
2019-12-20 10:00:00,49.14,49.37,49.12,49.2,60269.0,42.6739,42.8736,42.6565,42.726,60269.0
2019-12-20 10:30:00,49.15,49.57,49.15,49.55,52883.0,42.6826,43.0473,42.6826,43.0299,52883.0
2019-12-20 11:00:00,49.56,49.68,49.51,49.55,64622.0,43.0386,43.1428,42.9952,43.0299,64622.0
2019-12-20 11:30:00,49.56,49.57,49.35,49.38,27955.0,43.0386,43.0473,42.8562,42.8823,27955.0
2019-12-20 12:00:00,49.39,49.4,49.28,49.33,15682.0,42.891,42.8997,42.7955,42.8389,15682.0
2019-12-20 12:30:00,49.33,49.37,49.27,49.33,15308.0,42.8389,42.8736,42.7868,42.8389,15308.0
2019-12-20 13:00:00,49.34,49.36,49.24,49.27,24372.0,42.8476,42.8649,42.7607,42.7868,24372.0
2019-12-20 13:30:00,49.26,49.32,49.15,49.21,29741.0,42.7781,42.8302,42.6826,42.7347,29741.0
2019-12-20 14:00:00,49.22,49.26,49.12,49.24,22259.0,42.7434,42.7781,42.6565,42.7607,22259.0
2019-12-20 14:30:00,49.24,49.25,49.16,49.2,22523.0,42.7607,42.7694,42.6912,42.726,22523.0
2019-12-20 15:00:00,49.19,49.2,49.08,49.16,44840.0,42.7173,42.726,42.6218,42.6912,44840.0
2019-12-20 15:30:00,49.16,49.34,49.04,49.21,151487.0,42.6912,42.8476,42.587,42.7347,151487.0
2019-12-23 09:30:00,49.32,49.32,48.76,49.0,16858.0,42.8302,42.8302,42.3439,42.5523,16858.0
2019-12-23 10:00:00,49.01,49.16,49.0,49.1,17960.0,42.561,42.6912,42.5523,42.6391,17960.0
2019-12-23 10:30:00,49.05,49.17,48.92,48.99,24717.0,42.5957,42.6999,42.4828,42.5436,24717.0
2019-12-23 11:00:00,49.0,49.1,48.95,49.1,10805.0,42.5523,42.6391,42.5089,42.6391,10805.0
2019-12-23 11:30:00,49.08,49.08,48.9,48.93,10567.0,42.6218,42.6218,42.4655,42.4915,10567.0
2019-12-23 12:00:00,48.95,48.98,48.82,48.91,7180.0,42.5089,42.5349,42.396,42.4741,7180.0
2019-12-23 12:30:00,48.91,49.02,48.85,49.02,9979.0,42.4741,42.5697,42.422,42.5697,9979.0
2019-12-23 13:00:00,49.03,49.2,49.03,49.19,11176.0,42.5784,42.726,42.5784,42.7173,11176.0
2019-12-23 13:30:00,49.16,49.2,49.11,49.17,10582.0,42.6912,42.726,42.6478,42.6999,10582.0
2019-12-23 14:00:00,49.17,49.25,49.16,49.17,8900.0,42.6999,42.7694,42.6912,42.6999,8900.0
2019-12-23 14:30:00,49.18,49.21,49.12,49.14,17917.0,42.7086,42.7347,42.6565,42.6739,17917.0
2019-12-23 15:00:00,49.14,49.21,49.07,49.17,20692.0,42.6739,42.7347,42.6131,42.6999,20692.0
2019-12-23 15:30:00,49.15,49.15,49.04,49.14,63000.0,42.6826,42.6826,42.587,42.6739,63000.0
2019-12-24 09:30:00,49.1,49.14,48.83,49.07,18921.0,42.6391,42.6739,42.4047,42.6131,18921.0
2019-12-24 10:00:00,49.05,49.11,48.88,48.92,17462.0,42.5957,42.6478,42.4481,42.4828,17462.0
2019-12-24 10:30:00,48.9,49.08,48.9,49.04,8315.0,42.4655,42.6218,42.4655,42.587,8315.0
2019-12-24 11:00:00,49.04,49.12,49.0,49.12,4428.0,42.587,42.6565,42.5523,42.6565,4428.0
2019-12-24 11:30:00,49.08,49.17,49.05,49.13,9975.0,42.6218,42.6999,42.5957,42.6652,9975.0
2019-12-24 12:00:00,49.12,49.2,49.08,49.12,10717.0,42.6565,42.726,42.6218,42.6565,10717.0
2019-12-24 12:30:00,49.14,49.19,49.07,49.1,28565.0,42.6739,42.7173,42.6131,42.6391,28565.0
2019-12-26 09:30:00,49.32,49.32,48.96,49.1,10762.0,42.8302,42.8302,42.5176,42.6391,10762.0
2019-12-26 10:00:00,49.06,49.22,49.0,49.19,8861.0,42.6044,42.7434,42.5523,42.7173,8861.0
2019-12-26 10:30:00,49.18,49.31,49.15,49.3,18183.0,42.7086,42.8215,42.6826,42.8128,18183.0
2019-12-26 11:00:00,49.33,49.48,49.32,49.41,8576.0,42.8389,42.9691,42.8302,42.9084,8576.0
2019-12-26 11:30:00,49.41,49.41,49.31,49.35,5313.0,42.9084,42.9084,42.8215,42.8562,5313.0
2019-12-26 12:00:00,49.35,49.35,49.18,49.21,5049.0,42.8562,42.8562,42.7086,42.7347,5049.0
2019-12-26 12:30:00,49.2,49.26,49.17,49.17,3500.0,42.726,42.7781,42.6999,42.6999,3500.0
2019-12-26 13:00:00,49.18,49.24,49.13,49.18,6031.0,42.7086,42.7607,42.6652,42.7086,6031.0
2019-12-26 13:30:00,49.18,49.28,49.18,49.21,10363.0,42.7086,42.7955,42.7086,42.7347,10363.0
2019-12-26 14:00:00,49.24,49.33,49.22,49.33,14549.0,42.7607,42.8389,42.7434,42.8389,14549.0
2019-12-26 14:30:00,49.3,49.3,49.22,49.24,3821.0,42.8128,42.8128,42.7434,42.7607,3821.0
2019-12-26 15:00:00,49.22,49.26,49.18,49.19,8445.0,42.7434,42.7781,42.7086,42.7173,8445.0
2019-12-26 15:30:00,49.2,49.29,49.13,49.29,37010.0,42.726,42.8041,42.6652,42.8041,37010.0
2019-12-27 09:30:00,49.15,49.32,48.91,48.91,18985.0,42.6826,42.8302,42.4741,42.4741,18985.0
2019-12-27 10:00:00,48.98,48.99,48.72,48.87,17344.0,42.5349,42.5436,42.3091,42.4394,17344.0
2019-12-27 10:30:00,48.87,48.92,48.8,48.83,7199.0,42.4394,42.4828,42.3786,42.4047,7199.0
2019-12-27 11:00:00,48.89,48.93,48.83,48.83,9891.0,42.4568,42.4915,42.4047,42.4047,9891.0
2019-12-27 11:30:00,48.83,49.02,48.76,48.92,18445.0,42.4047,42.5697,42.3439,42.4828,18445.0
2019-12-27 12:00:00,48.95,48.97,48.82,48.85,55919.0,42.5089,42.5263,42.396,42.422,55919.0
2019-12-27 12:30:00,48.84,48.92,48.8,48.87,41036.0,42.4134,42.4828,42.3786,42.4394,41036.0
2019-12-27 13:00:00,48.87,48.91,48.83,48.89,9002.0,42.4394,42.4741,42.4047,42.4568,9002.0
2019-12-27 13:30:00,48.9,48.94,48.78,48.78,6412.0,42.4655,42.5002,42.3613,42.3613,6412.0
2019-12-27 14:00:00,48.79,48.85,48.71,48.78,11800.0,42.3699,42.422,42.3005,42.3613,11800.0
2019-12-27 14:30:00,48.77,48.84,48.75,48.77,7760.0,42.3526,42.4134,42.3352,42.3526,7760.0
2019-12-27 15:00:00,48.77,48.8,48.72,48.72,11435.0,42.3526,42.3786,42.3091,42.3091,11435.0
2019-12-27 15:30:00,48.71,48.82,48.68,48.77,58656.0,42.3005,42.396,42.2744,42.3526,58656.0
2019-12-30 09:30:00,49.21,49.21,48.65,49.05,13239.0,42.7347,42.7347,42.2484,42.5957,13239.0
2019-12-30 10:00:00,49.04,49.1,48.89,49.1,41713.0,42.587,42.6391,42.4568,42.6391,41713.0
2019-12-30 10:30:00,49.09,49.1,48.86,49.05,13465.0,42.6305,42.6391,42.4307,42.5957,13465.0
2019-12-30 11:00:00,49.01,49.17,49.01,49.16,86440.0,42.561,42.6999,42.561,42.6912,86440.0
2019-12-30 11:30:00,49.14,49.21,49.07,49.18,35479.0,42.6739,42.7347,42.6131,42.7086,35479.0
2019-12-30 12:00:00,49.15,49.29,49.15,49.26,28284.0,42.6826,42.8041,42.6826,42.7781,28284.0
2019-12-30 12:30:00,49.28,49.33,49.24,49.29,11717.0,42.7955,42.8389,42.7607,42.8041,11717.0
2019-12-30 13:00:00,49.29,49.35,49.24,49.27,51203.0,42.8041,42.8562,42.7607,42.7868,51203.0
2019-12-30 13:30:00,49.28,49.34,49.14,49.26,26071.0,42.7955,42.8476,42.6739,42.7781,26071.0
2019-12-30 14:00:00,49.23,49.25,49.05,49.09,24502.0,42.752,42.7694,42.5957,42.6305,24502.0
2019-12-30 14:30:00,49.06,49.12,49.0,49.0,48889.0,42.6044,42.6565,42.5523,42.5523,48889.0
2019-12-30 15:00:00,49.01,49.16,49.0,49.12,43890.0,42.561,42.6912,42.5523,42.6565,43890.0
2019-12-30 15:30:00,49.12,49.15,48.9,49.04,76964.0,42.6565,42.6826,42.4655,42.587,76964.0
2019-12-31 09:30:00,49.04,49.48,48.61,49.41,16410.0,42.587,42.9691,42.2136,42.9084,16410.0
2019-12-31 10:00:00,49.39,49.45,49.15,49.17,21424.0,42.891,42.9431,42.6826,42.6999,21424.0
2019-12-31 10:30:00,49.16,49.28,48.99,49.05,14961.0,42.6912,42.7955,42.5436,42.5957,14961.0
2019-12-31 11:00:00,49.02,49.28,49.02,49.16,12934.0,42.5697,42.7955,42.5697,42.6912,12934.0
2019-12-31 11:30:00,49.14,49.42,49.11,49.37,28804.0,42.6739,42.917,42.6478,42.8736,28804.0
2019-12-31 12:00:00,49.35,49.39,49.12,49.24,17670.0,42.8562,42.891,42.6565,42.7607,17670.0
2019-12-31 12:30:00,49.23,49.25,49.14,49.15,12739.0,42.752,42.7694,42.6739,42.6826,12739.0
2019-12-31 13:00:00,49.14,49.19,49.11,49.14,18946.0,42.6739,42.7173,42.6478,42.6739,18946.0
2019-12-31 13:30:00,49.15,49.21,49.13,49.21,13845.0,42.6826,42.7347,42.6652,42.7347,13845.0
2019-12-31 14:00:00,49.19,49.31,49.17,49.29,20674.0,42.7173,42.8215,42.6999,42.8041,20674.0
2019-12-31 14:30:00,49.29,49.3,49.22,49.25,25488.0,42.8041,42.8128,42.7434,42.7694,25488.0
2019-12-31 15:00:00,49.23,49.3,49.23,49.28,28495.0,42.752,42.8128,42.752,42.7955,28495.0
2019-12-31 15:30:00,49.29,49.34,48.69,48.69,488627.0,42.8041,42.8476,42.2831,42.2831,488627.0
2020-01-02 09:30:00,49.11,49.11,48.72,48.99,64898.0,42.6478,42.6478,42.3091,42.5436,64898.0
2020-01-02 10:00:00,48.98,48.99,48.59,48.62,69711.0,42.5349,42.5436,42.1963,42.2223,69711.0
2020-01-02 10:30:00,48.62,48.88,48.53,48.87,27624.0,42.2223,42.4481,42.1441,42.4394,27624.0
2020-01-02 11:00:00,48.87,49.0,48.79,49.0,43202.0,42.4394,42.5523,42.3699,42.5523,43202.0
2020-01-02 11:30:00,49.01,49.16,48.9,49.16,27213.0,42.561,42.6912,42.4655,42.6912,27213.0
2020-01-02 12:00:00,49.17,49.35,49.14,49.28,22714.0,42.6999,42.8562,42.6739,42.7955,22714.0
2020-01-02 12:30:00,49.28,49.33,49.03,49.06,32033.0,42.7955,42.8389,42.5784,42.6044,32033.0
2020-01-02 13:00:00,49.08,49.08,48.93,48.96,18260.0,42.6218,42.6218,42.4915,42.5176,18260.0
2020-01-02 13:30:00,48.96,49.0,48.88,48.98,39779.0,42.5176,42.5523,42.4481,42.5349,39779.0
2020-01-02 14:00:00,48.98,49.17,48.98,49.13,33945.0,42.5349,42.6999,42.5349,42.6652,33945.0
2020-01-02 14:30:00,49.14,49.3,49.11,49.3,40349.0,42.6739,42.8128,42.6478,42.8128,40349.0
2020-01-02 15:00:00,49.29,49.5,49.27,49.47,51205.0,42.8041,42.9865,42.7868,42.9605,51205.0
2020-01-02 15:30:00,49.46,49.59,49.38,49.56,181337.0,42.9518,43.0647,42.8823,43.0386,181337.0
2020-01-03 09:30:00,48.53,49.28,48.36,48.62,44685.0,42.1441,42.7955,41.9965,42.2223,44685.0
2020-01-03 10:00:00,48.55,48.76,48.27,48.76,44198.0,42.1615,42.3439,41.9184,42.3439,44198.0
2020-01-03 10:30:00,48.69,48.85,48.63,48.77,28238.0,42.2831,42.422,42.231,42.3526,28238.0
2020-01-03 11:00:00,48.79,48.95,48.78,48.84,9778.0,42.3699,42.5089,42.3613,42.4134,9778.0
2020-01-03 11:30:00,48.85,49.02,48.84,48.96,68319.0,42.422,42.5697,42.4134,42.5176,68319.0
2020-01-03 12:00:00,48.98,49.21,48.98,49.2,33319.0,42.5349,42.7347,42.5349,42.726,33319.0
2020-01-03 12:30:00,49.2,49.22,49.03,49.03,19091.0,42.726,42.7434,42.5784,42.5784,19091.0
2020-01-03 13:00:00,49.04,49.12,48.98,49.06,10654.0,42.587,42.6565,42.5349,42.6044,10654.0
2020-01-03 13:30:00,49.07,49.12,48.78,48.95,39836.0,42.6131,42.6565,42.3613,42.5089,39836.0
2020-01-03 14:00:00,48.97,49.08,48.87,49.0,20825.0,42.5263,42.6218,42.4394,42.5523,20825.0
2020-01-03 14:30:00,49.0,49.07,48.94,49.04,18538.0,42.5523,42.6131,42.5002,42.587,18538.0
2020-01-03 15:00:00,49.01,49.11,49.01,49.08,18786.0,42.561,42.6478,42.561,42.6218,18786.0
2020-01-03 15:30:00,49.08,49.11,48.95,48.96,85084.0,42.6218,42.6478,42.5089,42.5176,85084.0
2020-01-06 09:30:00,47.84,48.05,47.08,47.18,134592.0,41.5449,41.7273,40.8849,40.9718,134592.0
2020-01-06 10:00:00,47.18,47.68,47.04,47.64,125629.0,40.9718,41.406,40.8502,41.3713,125629.0
2020-01-06 10:30:00,47.7,47.9,47.55,47.82,28474.0,41.4234,41.597,41.2931,41.5276,28474.0
2020-01-06 11:00:00,47.85,48.09,47.77,47.98,33311.0,41.5536,41.762,41.4842,41.6665,33311.0
2020-01-06 11:30:00,47.98,48.11,47.96,48.06,28009.0,41.6665,41.7794,41.6492,41.736,28009.0
2020-01-06 12:00:00,48.05,48.16,47.99,48.0,20572.0,41.7273,41.8228,41.6752,41.6839,20572.0
2020-01-06 12:30:00,48.03,48.04,47.88,47.98,19875.0,41.7099,41.7186,41.5797,41.6665,19875.0
2020-01-06 13:00:00,47.97,48.09,47.94,48.04,24711.0,41.6578,41.762,41.6318,41.7186,24711.0
2020-01-06 13:30:00,48.02,48.07,47.95,47.98,16104.0,41.7013,41.7447,41.6405,41.6665,16104.0
2020-01-06 14:00:00,47.96,48.08,47.95,47.98,18138.0,41.6492,41.7534,41.6405,41.6665,18138.0
2020-01-06 14:30:00,48.0,48.07,47.95,48.06,17610.0,41.6839,41.7447,41.6405,41.736,17610.0
2020-01-06 15:00:00,48.05,48.13,48.01,48.06,32318.0,41.7273,41.7968,41.6926,41.736,32318.0
2020-01-06 15:30:00,48.08,48.11,47.94,48.07,131600.0,41.7534,41.7794,41.6318,41.7447,131600.0
2020-01-07 09:30:00,48.0,48.46,47.5,47.7,63333.0,41.6839,42.0834,41.2497,41.4234,63333.0
2020-01-07 10:00:00,47.74,48.08,47.68,48.08,14701.0,41.4581,41.7534,41.406,41.7534,14701.0
2020-01-07 10:30:00,48.18,48.25,48.09,48.23,16898.0,41.8402,41.901,41.762,41.8836,16898.0
2020-01-07 11:00:00,48.18,48.27,47.99,48.02,16125.0,41.8402,41.9184,41.6752,41.7013,16125.0
2020-01-07 11:30:00,48.01,48.02,47.72,47.75,15371.0,41.6926,41.7013,41.4407,41.4668,15371.0
2020-01-07 12:00:00,47.75,47.83,47.68,47.75,15951.0,41.4668,41.5363,41.406,41.4668,15951.0
2020-01-07 12:30:00,47.73,47.74,47.6,47.61,42104.0,41.4494,41.4581,41.3365,41.3452,42104.0
2020-01-07 13:00:00,47.63,47.75,47.63,47.7,22754.0,41.3626,41.4668,41.3626,41.4234,22754.0
2020-01-07 13:30:00,47.68,47.84,47.67,47.81,33492.0,41.406,41.5449,41.3973,41.5189,33492.0
2020-01-07 14:00:00,47.81,47.99,47.78,47.97,22510.0,41.5189,41.6752,41.4928,41.6578,22510.0
2020-01-07 14:30:00,47.96,48.03,47.83,47.83,35143.0,41.6492,41.7099,41.5363,41.5363,35143.0
2020-01-07 15:00:00,47.81,47.88,47.77,47.77,48000.0,41.5189,41.5797,41.4842,41.4842,48000.0
2020-01-07 15:30:00,47.77,47.78,47.61,47.67,225880.0,41.4842,41.4928,41.3452,41.3973,225880.0
2020-01-08 09:30:00,47.67,48.2,47.52,48.12,34208.0,41.3973,41.8576,41.267,41.7881,34208.0
2020-01-08 10:00:00,48.11,48.24,47.91,47.94,69546.0,41.7794,41.8923,41.6057,41.6318,69546.0
2020-01-08 10:30:00,47.97,48.1,47.89,48.09,51495.0,41.6578,41.7707,41.5884,41.762,51495.0
2020-01-08 11:00:00,48.12,48.25,48.04,48.23,28251.0,41.7881,41.901,41.7186,41.8836,28251.0
2020-01-08 11:30:00,48.17,48.51,48.01,48.44,20458.0,41.8315,42.1268,41.6926,42.066,20458.0
2020-01-08 12:00:00,48.42,48.49,48.35,48.43,23787.0,42.0486,42.1094,41.9878,42.0573,23787.0
2020-01-08 12:30:00,48.42,48.43,48.28,48.4,28321.0,42.0486,42.0573,41.927,42.0313,28321.0
2020-01-08 13:00:00,48.39,48.45,48.32,48.39,13892.0,42.0226,42.0747,41.9618,42.0226,13892.0
2020-01-08 13:30:00,48.39,48.44,48.3,48.31,16530.0,42.0226,42.066,41.9444,41.9531,16530.0
2020-01-08 14:00:00,48.31,48.51,48.28,48.3,81092.0,41.9531,42.1268,41.927,41.9444,81092.0
2020-01-08 14:30:00,48.3,48.39,48.25,48.29,25242.0,41.9444,42.0226,41.901,41.9357,25242.0
2020-01-08 15:00:00,48.29,48.38,48.26,48.29,37569.0,41.9357,42.0139,41.9097,41.9357,37569.0
2020-01-08 15:30:00,48.28,48.31,48.01,48.04,149597.0,41.927,41.9531,41.6926,41.7186,149597.0
2020-01-09 09:30:00,48.45,48.55,48.06,48.24,20043.0,42.0747,42.1615,41.736,41.8923,20043.0
2020-01-09 10:00:00,48.25,48.25,48.0,48.08,17549.0,41.901,41.901,41.6839,41.7534,17549.0
2020-01-09 10:30:00,48.11,48.26,48.09,48.14,20860.0,41.7794,41.9097,41.762,41.8055,20860.0
2020-01-09 11:00:00,48.12,48.17,47.95,47.97,43302.0,41.7881,41.8315,41.6405,41.6578,43302.0
2020-01-09 11:30:00,47.99,48.13,47.98,48.04,22873.0,41.6752,41.7968,41.6665,41.7186,22873.0
2020-01-09 12:00:00,48.03,48.05,47.86,47.91,28149.0,41.7099,41.7273,41.5623,41.6057,28149.0
2020-01-09 12:30:00,47.91,48.04,47.87,48.04,19482.0,41.6057,41.7186,41.571,41.7186,19482.0
2020-01-09 13:00:00,48.04,48.08,47.9,47.94,33303.0,41.7186,41.7534,41.597,41.6318,33303.0
2020-01-09 13:30:00,47.92,47.94,47.77,47.81,12773.0,41.6144,41.6318,41.4842,41.5189,12773.0
2020-01-09 14:00:00,47.81,47.9,47.79,47.89,13817.0,41.5189,41.597,41.5015,41.5884,13817.0
2020-01-09 14:30:00,47.88,48.03,47.87,47.97,29872.0,41.5797,41.7099,41.571,41.6578,29872.0
2020-01-09 15:00:00,47.97,47.97,47.85,47.89,30503.0,41.6578,41.6578,41.5536,41.5884,30503.0
2020-01-09 15:30:00,47.91,48.02,47.86,47.99,191800.0,41.6057,41.7013,41.5623,41.6752,191800.0
2020-01-10 09:30:00,48.02,48.08,47.73,48.0,25587.0,41.7013,41.7534,41.4494,41.6839,25587.0
2020-01-10 10:00:00,48.0,48.01,47.81,47.9,27353.0,41.6839,41.6926,41.5189,41.597,27353.0
2020-01-10 10:30:00,47.9,47.96,47.67,47.77,19816.0,41.597,41.6492,41.3973,41.4842,19816.0
2020-01-10 11:00:00,47.77,47.83,47.59,47.59,23460.0,41.4842,41.5363,41.3278,41.3278,23460.0
2020-01-10 11:30:00,47.61,47.63,47.43,47.56,22813.0,41.3452,41.3626,41.1889,41.3018,22813.0
2020-01-10 12:00:00,47.54,47.59,47.44,47.57,13446.0,41.2844,41.3278,41.1976,41.3105,13446.0
2020-01-10 12:30:00,47.58,47.65,47.54,47.56,13834.0,41.3192,41.3799,41.2844,41.3018,13834.0
2020-01-10 13:00:00,47.57,47.65,47.56,47.62,35142.0,41.3105,41.3799,41.3018,41.3539,35142.0
2020-01-10 13:30:00,47.63,47.68,47.55,47.6,42977.0,41.3626,41.406,41.2931,41.3365,42977.0
2020-01-10 14:00:00,47.6,47.65,47.52,47.61,49846.0,41.3365,41.3799,41.267,41.3452,49846.0
2020-01-10 14:30:00,47.63,47.63,47.44,47.47,19634.0,41.3626,41.3626,41.1976,41.2236,19634.0
2020-01-10 15:00:00,47.48,47.51,47.39,47.39,33771.0,41.2323,41.2584,41.1542,41.1542,33771.0
2020-01-10 15:30:00,47.39,47.39,47.19,47.27,114347.0,41.1542,41.1542,40.9805,41.0499,114347.0
2020-01-13 09:30:00,47.46,47.46,47.17,47.29,49711.0,41.2149,41.2149,40.9631,41.0673,49711.0
2020-01-13 10:00:00,47.32,47.42,47.22,47.32,49382.0,41.0934,41.1802,41.0065,41.0934,49382.0
2020-01-13 10:30:00,47.28,47.39,47.16,47.3,65593.0,41.0586,41.1542,40.9544,41.076,65593.0
2020-01-13 11:00:00,47.3,47.49,47.23,47.46,84404.0,41.076,41.241,41.0152,41.2149,84404.0
2020-01-13 11:30:00,47.46,47.49,47.34,47.46,40592.0,41.2149,41.241,41.1107,41.2149,40592.0
2020-01-13 12:00:00,47.46,47.6,47.41,47.42,60816.0,41.2149,41.3365,41.1715,41.1802,60816.0
2020-01-13 12:30:00,47.44,47.48,47.28,47.34,103800.0,41.1976,41.2323,41.0586,41.1107,103800.0
2020-01-13 13:00:00,47.35,47.51,47.27,47.48,149725.0,41.1194,41.2584,41.0499,41.2323,149725.0
2020-01-13 13:30:00,47.46,47.59,47.46,47.5,30848.0,41.2149,41.3278,41.2149,41.2497,30848.0
2020-01-13 14:00:00,47.51,47.51,47.4,47.42,39273.0,41.2584,41.2584,41.1628,41.1802,39273.0
2020-01-13 14:30:00,47.42,47.43,47.24,47.28,350274.0,41.1802,41.1889,41.0239,41.0586,350274.0
2020-01-13 15:00:00,47.28,47.36,47.26,47.31,196610.0,41.0586,41.1281,41.0413,41.0847,196610.0
2020-01-13 15:30:00,47.32,47.45,47.29,47.38,435476.0,41.0934,41.2063,41.0673,41.1455,435476.0
2020-01-14 09:30:00,47.46,47.54,47.3,47.41,182296.0,41.2149,41.2844,41.076,41.1715,182296.0
2020-01-14 10:00:00,47.41,47.47,47.25,47.32,225144.0,41.1715,41.2236,41.0326,41.0934,225144.0
2020-01-14 10:30:00,47.31,47.46,47.27,47.34,209598.0,41.0847,41.2149,41.0499,41.1107,209598.0
2020-01-14 11:00:00,47.34,47.79,47.33,47.79,116702.0,41.1107,41.5015,41.1021,41.5015,116702.0
2020-01-14 11:30:00,47.82,47.88,47.66,47.72,94170.0,41.5276,41.5797,41.3886,41.4407,94170.0
2020-01-14 12:00:00,47.71,47.75,47.65,47.69,44050.0,41.432,41.4668,41.3799,41.4147,44050.0
2020-01-14 12:30:00,47.7,47.95,47.65,47.93,140379.0,41.4234,41.6405,41.3799,41.6231,140379.0
2020-01-14 13:00:00,47.94,48.15,47.91,47.98,51485.0,41.6318,41.8142,41.6057,41.6665,51485.0
2020-01-14 13:30:00,47.99,48.01,47.69,47.88,64451.0,41.6752,41.6926,41.4147,41.5797,64451.0
2020-01-14 14:00:00,47.87,47.89,47.67,47.75,48047.0,41.571,41.5884,41.3973,41.4668,48047.0
2020-01-14 14:30:00,47.75,47.84,47.69,47.72,45770.0,41.4668,41.5449,41.4147,41.4407,45770.0
2020-01-14 15:00:00,47.71,47.79,47.58,47.67,81268.0,41.432,41.5015,41.3192,41.3973,81268.0
2020-01-14 15:30:00,47.66,47.76,47.61,47.64,246561.0,41.3886,41.4755,41.3452,41.3713,246561.0
2020-01-15 09:30:00,47.11,47.43,46.84,47.43,42907.0,40.911,41.1889,40.6765,41.1889,42907.0
2020-01-15 10:00:00,47.44,47.55,47.15,47.27,35135.0,41.1976,41.2931,40.9457,41.0499,35135.0
2020-01-15 10:30:00,47.27,47.53,47.26,47.51,27382.0,41.0499,41.2757,41.0413,41.2584,27382.0
2020-01-15 11:00:00,47.52,47.56,47.28,47.43,44338.0,41.267,41.3018,41.0586,41.1889,44338.0
2020-01-15 11:30:00,47.42,47.54,47.36,47.41,84863.0,41.1802,41.2844,41.1281,41.1715,84863.0
2020-01-15 12:00:00,47.39,47.42,47.24,47.38,26742.0,41.1542,41.1802,41.0239,41.1455,26742.0
2020-01-15 12:30:00,47.38,47.43,47.22,47.22,16492.0,41.1455,41.1889,41.0065,41.0065,16492.0
2020-01-15 13:00:00,47.23,47.27,47.1,47.21,37170.0,41.0152,41.0499,40.9023,40.9978,37170.0
2020-01-15 13:30:00,47.21,47.22,47.09,47.11,23264.0,40.9978,41.0065,40.8936,40.911,23264.0
2020-01-15 14:00:00,47.11,47.2,47.01,47.2,30245.0,40.911,40.9892,40.8242,40.9892,30245.0
2020-01-15 14:30:00,47.2,47.26,47.15,47.15,33838.0,40.9892,41.0413,40.9457,40.9457,33838.0
2020-01-15 15:00:00,47.16,47.16,46.75,46.87,131959.0,40.9544,40.9544,40.5984,40.7026,131959.0
2020-01-15 15:30:00,46.88,46.88,46.69,46.85,346366.0,40.7113,40.7113,40.5463,40.6852,346366.0
2020-01-16 09:30:00,47.28,47.56,47.09,47.14,53096.0,41.0586,41.3018,40.8936,40.9371,53096.0
2020-01-16 10:00:00,47.12,47.17,46.87,46.95,55624.0,40.9197,40.9631,40.7026,40.7721,55624.0
2020-01-16 10:30:00,46.96,47.03,46.85,46.89,146593.0,40.7807,40.8415,40.6852,40.7199,146593.0
2020-01-16 11:00:00,46.9,46.9,46.67,46.81,59849.0,40.7286,40.7286,40.5289,40.6505,59849.0
2020-01-16 11:30:00,46.81,46.88,46.71,46.76,67462.0,40.6505,40.7113,40.5636,40.6071,67462.0
2020-01-16 12:00:00,46.79,46.86,46.74,46.78,21240.0,40.6331,40.6939,40.5897,40.6244,21240.0
2020-01-16 12:30:00,46.81,47.07,46.8,47.0,56941.0,40.6505,40.8763,40.6418,40.8155,56941.0
2020-01-16 13:00:00,47.01,47.07,46.84,46.95,108228.0,40.8242,40.8763,40.6765,40.7721,108228.0
2020-01-16 13:30:00,46.94,47.07,46.88,46.88,30346.0,40.7634,40.8763,40.7113,40.7113,30346.0
2020-01-16 14:00:00,46.89,47.03,46.86,46.92,35087.0,40.7199,40.8415,40.6939,40.746,35087.0
2020-01-16 14:30:00,46.92,46.95,46.83,46.93,37753.0,40.746,40.7721,40.6678,40.7547,37753.0
2020-01-16 15:00:00,46.93,47.14,46.93,47.13,122575.0,40.7547,40.9371,40.7547,40.9284,122575.0
2020-01-16 15:30:00,47.13,47.22,47.07,47.18,201808.0,40.9284,41.0065,40.8763,40.9718,201808.0
2020-01-17 09:30:00,47.65,47.78,47.35,47.74,114467.0,41.3799,41.4928,41.1194,41.4581,114467.0
2020-01-17 10:00:00,47.77,48.17,47.72,48.09,148806.0,41.4842,41.8315,41.4407,41.762,148806.0
2020-01-17 10:30:00,48.1,48.16,47.87,47.94,70227.0,41.7707,41.8228,41.571,41.6318,70227.0
2020-01-17 11:00:00,47.95,48.03,47.72,47.79,44678.0,41.6405,41.7099,41.4407,41.5015,44678.0
2020-01-17 11:30:00,47.78,47.87,47.76,47.83,36869.0,41.4928,41.571,41.4755,41.5363,36869.0
2020-01-17 12:00:00,47.84,47.85,47.73,47.73,21576.0,41.5449,41.5536,41.4494,41.4494,21576.0
2020-01-17 12:30:00,47.75,47.8,47.71,47.75,19325.0,41.4668,41.5102,41.432,41.4668,19325.0
2020-01-17 13:00:00,47.76,47.87,47.75,47.84,28958.0,41.4755,41.571,41.4668,41.5449,28958.0
2020-01-17 13:30:00,47.82,47.83,47.65,47.66,71564.0,41.5276,41.5363,41.3799,41.3886,71564.0
2020-01-17 14:00:00,47.66,47.76,47.61,47.72,42290.0,41.3886,41.4755,41.3452,41.4407,42290.0
2020-01-17 14:30:00,47.72,47.91,47.72,47.89,96772.0,41.4407,41.6057,41.4407,41.5884,96772.0
2020-01-17 15:00:00,47.87,47.97,47.8,47.97,124259.0,41.571,41.6578,41.5102,41.6578,124259.0
2020-01-17 15:30:00,47.96,48.15,47.95,48.08,189472.0,41.6492,41.8142,41.6405,41.7534,189472.0
2020-01-21 09:30:00,47.74,48.0,47.54,47.78,58152.0,41.4581,41.6839,41.2844,41.4928,58152.0
2020-01-21 10:00:00,47.78,47.85,47.57,47.74,56590.0,41.4928,41.5536,41.3105,41.4581,56590.0
2020-01-21 10:30:00,47.78,47.84,47.7,47.7,34047.0,41.4928,41.5449,41.4234,41.4234,34047.0
2020-01-21 11:00:00,47.7,47.7,47.57,47.62,24457.0,41.4234,41.4234,41.3105,41.3539,24457.0
2020-01-21 11:30:00,47.6,47.93,47.57,47.93,41154.0,41.3365,41.6231,41.3105,41.6231,41154.0
2020-01-21 12:00:00,47.95,48.0,47.91,47.97,48563.0,41.6405,41.6839,41.6057,41.6578,48563.0
2020-01-21 12:30:00,47.96,48.0,47.88,47.93,25448.0,41.6492,41.6839,41.5797,41.6231,25448.0
2020-01-21 13:00:00,47.91,47.93,47.67,47.69,24101.0,41.6057,41.6231,41.3973,41.4147,24101.0
2020-01-21 13:30:00,47.69,47.7,47.38,47.4,80431.0,41.4147,41.4234,41.1455,41.1628,80431.0
2020-01-21 14:00:00,47.4,47.44,47.29,47.29,26313.0,41.1628,41.1976,41.0673,41.0673,26313.0
2020-01-21 14:30:00,47.3,47.42,47.23,47.4,93782.0,41.076,41.1802,41.0152,41.1628,93782.0
2020-01-21 15:00:00,47.41,47.56,47.4,47.5,39948.0,41.1715,41.3018,41.1628,41.2497,39948.0
2020-01-21 15:30:00,47.51,47.57,47.23,47.27,158579.0,41.2584,41.3105,41.0152,41.0499,158579.0
2020-01-22 09:30:00,47.58,47.62,47.18,47.22,38617.0,41.3192,41.3539,40.9718,41.0065,38617.0
2020-01-22 10:00:00,47.25,47.32,47.15,47.32,22430.0,41.0326,41.0934,40.9457,41.0934,22430.0
2020-01-22 10:30:00,47.29,47.52,47.22,47.23,53243.0,41.0673,41.267,41.0065,41.0152,53243.0
2020-01-22 11:00:00,47.21,47.29,47.06,47.22,43849.0,40.9978,41.0673,40.8676,41.0065,43849.0
2020-01-22 11:30:00,47.2,47.5,47.16,47.44,92949.0,40.9892,41.2497,40.9544,41.1976,92949.0
2020-01-22 12:00:00,47.44,47.54,47.38,47.52,212869.0,41.1976,41.2844,41.1455,41.267,212869.0
2020-01-22 12:30:00,47.53,47.72,47.49,47.57,231093.0,41.2757,41.4407,41.241,41.3105,231093.0
2020-01-22 13:00:00,47.58,47.59,47.36,47.39,52627.0,41.3192,41.3278,41.1281,41.1542,52627.0
2020-01-22 13:30:00,47.38,47.6,47.38,47.57,152429.0,41.1455,41.3365,41.1455,41.3105,152429.0
2020-01-22 14:00:00,47.59,47.87,47.59,47.87,164434.0,41.3278,41.571,41.3278,41.571,164434.0
2020-01-22 14:30:00,47.87,47.88,47.52,47.59,133886.0,41.571,41.5797,41.267,41.3278,133886.0
2020-01-22 15:00:00,47.56,47.56,47.38,47.47,108724.0,41.3018,41.3018,41.1455,41.2236,108724.0
2020-01-22 15:30:00,47.47,47.56,47.36,47.43,274550.0,41.2236,41.3018,41.1281,41.1889,274550.0
2020-01-23 09:30:00,51.0,51.88,49.5,50.21,277231.0,44.2891,45.0533,42.9865,43.6031,277231.0
2020-01-23 10:00:00,50.25,50.27,49.8,50.03,187158.0,43.6378,43.6552,43.247,43.4468,187158.0
2020-01-23 10:30:00,50.08,50.3,49.98,50.16,80498.0,43.4902,43.6812,43.4033,43.5597,80498.0
2020-01-23 11:00:00,50.18,50.25,49.79,49.93,86882.0,43.577,43.6378,43.2383,43.3599,86882.0
2020-01-23 11:30:00,49.98,50.16,49.9,50.06,50383.0,43.4033,43.5597,43.3339,43.4728,50383.0
2020-01-23 12:00:00,50.02,50.02,49.69,49.92,49738.0,43.4381,43.4381,43.1515,43.3512,49738.0
2020-01-23 12:30:00,49.92,50.42,49.92,50.41,83261.0,43.3512,43.7855,43.3512,43.7768,83261.0
2020-01-23 13:00:00,50.43,50.82,50.39,50.69,73940.0,43.7941,44.1328,43.7594,44.0199,73940.0
2020-01-23 13:30:00,50.66,51.07,50.61,50.9,68072.0,43.9939,44.3499,43.9504,44.2023,68072.0
2020-01-23 14:00:00,50.92,50.98,50.58,50.58,54911.0,44.2197,44.2718,43.9244,43.9244,54911.0
2020-01-23 14:30:00,50.58,50.83,50.52,50.79,54296.0,43.9244,44.1415,43.8723,44.1068,54296.0
2020-01-23 15:00:00,50.79,50.92,50.6,50.92,83975.0,44.1068,44.2197,43.9418,44.2197,83975.0
2020-01-23 15:30:00,50.92,51.16,50.85,50.92,264744.0,44.2197,44.4281,44.1589,44.2197,264744.0
2020-01-24 09:30:00,51.31,51.36,50.29,50.66,159686.0,44.5583,44.6018,43.6726,43.9939,159686.0
2020-01-24 10:00:00,50.73,50.73,50.25,50.35,115146.0,44.0547,44.0547,43.6378,43.7247,115146.0
2020-01-24 10:30:00,50.31,50.38,50.1,50.36,133194.0,43.6899,43.7507,43.5076,43.7333,133194.0
2020-01-24 11:00:00,50.35,50.45,49.97,50.08,78961.0,43.7247,43.8115,43.3947,43.4902,78961.0
2020-01-24 11:30:00,50.07,50.07,49.48,49.57,69662.0,43.4815,43.4815,42.9691,43.0473,69662.0
2020-01-24 12:00:00,49.58,49.66,49.27,49.43,70912.0,43.056,43.1255,42.7868,42.9257,70912.0
2020-01-24 12:30:00,49.44,49.98,49.44,49.98,38506.0,42.9344,43.4033,42.9344,43.4033,38506.0
2020-01-24 13:00:00,49.98,49.98,49.54,49.54,40043.0,43.4033,43.4033,43.0212,43.0212,40043.0
2020-01-24 13:30:00,49.5,49.52,49.28,49.47,59957.0,42.9865,43.0039,42.7955,42.9605,59957.0
2020-01-24 14:00:00,49.46,49.49,49.06,49.15,44056.0,42.9518,42.9778,42.6044,42.6826,44056.0
2020-01-24 14:30:00,49.18,49.29,48.88,49.21,54237.0,42.7086,42.8041,42.4481,42.7347,54237.0
2020-01-24 15:00:00,49.2,49.27,49.12,49.12,49254.0,42.726,42.7868,42.6565,42.6565,49254.0
2020-01-24 15:30:00,49.11,49.34,48.93,49.25,177630.0,42.6478,42.8476,42.4915,42.7694,177630.0
2020-01-27 09:30:00,47.94,48.32,47.59,48.12,77794.0,41.6318,41.9618,41.3278,41.7881,77794.0
2020-01-27 10:00:00,48.16,48.16,47.51,47.84,97353.0,41.8228,41.8228,41.2584,41.5449,97353.0
2020-01-27 10:30:00,47.85,47.95,47.56,47.63,79337.0,41.5536,41.6405,41.3018,41.3626,79337.0
2020-01-27 11:00:00,47.63,47.69,47.5,47.57,34424.0,41.3626,41.4147,41.2497,41.3105,34424.0
2020-01-27 11:30:00,47.55,47.77,47.43,47.59,42000.0,41.2931,41.4842,41.1889,41.3278,42000.0
2020-01-27 12:00:00,47.57,47.9,47.55,47.88,36710.0,41.3105,41.597,41.2931,41.5797,36710.0
2020-01-27 12:30:00,47.88,47.96,47.76,47.8,21399.0,41.5797,41.6492,41.4755,41.5102,21399.0
2020-01-27 13:00:00,47.8,47.91,47.69,47.7,24512.0,41.5102,41.6057,41.4147,41.4234,24512.0
2020-01-27 13:30:00,47.73,47.82,47.5,47.55,28927.0,41.4494,41.5276,41.2497,41.2931,28927.0
2020-01-27 14:00:00,47.55,47.57,47.42,47.55,43841.0,41.2931,41.3105,41.1802,41.2931,43841.0
2020-01-27 14:30:00,47.57,47.7,47.47,47.57,39533.0,41.3105,41.4234,41.2236,41.3105,39533.0
2020-01-27 15:00:00,47.56,47.65,47.42,47.59,37824.0,41.3018,41.3799,41.1802,41.3278,37824.0
2020-01-27 15:30:00,47.59,47.71,47.41,47.42,317683.0,41.3278,41.432,41.1715,41.1802,317683.0
2020-01-28 09:30:00,48.03,48.2,47.62,48.19,51338.0,41.7099,41.8576,41.3539,41.8489,51338.0
2020-01-28 10:00:00,48.21,48.88,48.17,48.88,65416.0,41.8663,42.4481,41.8315,42.4481,65416.0
2020-01-28 10:30:00,48.84,48.89,48.55,48.65,30540.0,42.4134,42.4568,42.1615,42.2484,30540.0
2020-01-28 11:00:00,48.65,48.69,48.44,48.6,33316.0,42.2484,42.2831,42.066,42.2049,33316.0
2020-01-28 11:30:00,48.59,48.65,48.49,48.65,22313.0,42.1963,42.2484,42.1094,42.2484,22313.0
2020-01-28 12:00:00,48.64,48.68,48.44,48.5,15104.0,42.2397,42.2744,42.066,42.1181,15104.0
2020-01-28 12:30:00,48.5,48.54,48.34,48.53,14207.0,42.1181,42.1528,41.9791,42.1441,14207.0
2020-01-28 13:00:00,48.54,48.54,48.34,48.38,10572.0,42.1528,42.1528,41.9791,42.0139,10572.0
2020-01-28 13:30:00,48.38,48.45,48.36,48.44,26632.0,42.0139,42.0747,41.9965,42.066,26632.0
2020-01-28 14:00:00,48.45,48.57,48.43,48.44,26443.0,42.0747,42.1789,42.0573,42.066,26443.0
2020-01-28 14:30:00,48.45,48.49,48.31,48.33,35286.0,42.0747,42.1094,41.9531,41.9705,35286.0
2020-01-28 15:00:00,48.31,48.39,48.19,48.39,38176.0,41.9531,42.0226,41.8489,42.0226,38176.0
2020-01-28 15:30:00,48.38,48.42,48.23,48.26,147307.0,42.0139,42.0486,41.8836,41.9097,147307.0
2020-01-29 09:30:00,48.27,48.93,48.27,48.54,30479.0,41.9184,42.4915,41.9184,42.1528,30479.0
2020-01-29 10:00:00,48.54,48.54,48.14,48.35,45452.0,42.1528,42.1528,41.8055,41.9878,45452.0
2020-01-29 10:30:00,48.33,48.53,48.24,48.53,61400.0,41.9705,42.1441,41.8923,42.1441,61400.0
2020-01-29 11:00:00,48.51,48.63,48.45,48.6,107478.0,42.1268,42.231,42.0747,42.2049,107478.0
2020-01-29 11:30:00,48.61,48.68,48.38,48.49,91383.0,42.2136,42.2744,42.0139,42.1094,91383.0
2020-01-29 12:00:00,48.5,48.5,48.24,48.28,59816.0,42.1181,42.1181,41.8923,41.927,59816.0
2020-01-29 12:30:00,48.28,48.28,47.94,48.04,97655.0,41.927,41.927,41.6318,41.7186,97655.0
2020-01-29 13:00:00,48.02,48.21,47.95,48.19,21438.0,41.7013,41.8663,41.6405,41.8489,21438.0
2020-01-29 13:30:00,48.2,48.24,48.04,48.22,17530.0,41.8576,41.8923,41.7186,41.8749,17530.0
2020-01-29 14:00:00,48.18,48.36,48.15,48.26,40303.0,41.8402,41.9965,41.8142,41.9097,40303.0
2020-01-29 14:30:00,48.27,48.27,47.92,47.92,56644.0,41.9184,41.9184,41.6144,41.6144,56644.0
2020-01-29 15:00:00,47.9,47.91,47.71,47.9,62009.0,41.597,41.6057,41.432,41.597,62009.0
2020-01-29 15:30:00,47.9,47.91,47.57,47.58,223107.0,41.597,41.6057,41.3105,41.3192,223107.0
2020-01-30 09:30:00,47.07,47.7,47.04,47.54,29562.0,40.8763,41.4234,40.8502,41.2844,29562.0
2020-01-30 10:00:00,47.54,47.78,47.45,47.5,21062.0,41.2844,41.4928,41.2063,41.2497,21062.0
2020-01-30 10:30:00,47.48,47.48,46.64,46.68,34336.0,41.2323,41.2323,40.5028,40.5376,34336.0
2020-01-30 11:00:00,46.7,47.11,46.7,47.08,19453.0,40.5549,40.911,40.5549,40.8849,19453.0
2020-01-30 11:30:00,47.07,47.19,46.9,47.07,22325.0,40.8763,40.9805,40.7286,40.8763,22325.0
2020-01-30 12:00:00,47.05,47.12,46.88,46.88,16736.0,40.8589,40.9197,40.7113,40.7113,16736.0
2020-01-30 12:30:00,46.9,46.97,46.75,46.77,26062.0,40.7286,40.7894,40.5984,40.6157,26062.0
2020-01-30 13:00:00,46.8,46.87,46.69,46.73,26289.0,40.6418,40.7026,40.5463,40.581,26289.0
2020-01-30 13:30:00,46.75,46.79,46.59,46.63,35583.0,40.5984,40.6331,40.4594,40.4942,35583.0
2020-01-30 14:00:00,46.63,46.74,46.58,46.69,39223.0,40.4942,40.5897,40.4507,40.5463,39223.0
2020-01-30 14:30:00,46.69,46.99,46.51,46.97,86519.0,40.5463,40.8068,40.39,40.7894,86519.0
2020-01-30 15:00:00,46.95,47.2,46.89,47.15,84970.0,40.7721,40.9892,40.7199,40.9457,84970.0
2020-01-30 15:30:00,47.13,47.46,47.06,47.43,187610.0,40.9284,41.2149,40.8676,41.1889,187610.0
2020-01-31 09:30:00,46.67,46.68,44.85,46.37,52093.0,40.772,40.7808,39.182,40.5099,52093.0
2020-01-31 10:00:00,46.51,46.51,46.13,46.27,30220.0,40.6323,40.6323,40.3003,40.4226,30220.0
2020-01-31 10:30:00,46.21,46.33,45.87,45.99,51742.0,40.3702,40.475,40.0731,40.178,51742.0
2020-01-31 11:00:00,46.0,46.05,45.82,45.85,46474.0,40.1867,40.2304,40.0295,40.0557,46474.0
2020-01-31 11:30:00,45.85,46.23,45.78,46.23,31806.0,40.0557,40.3876,39.9945,40.3876,31806.0
2020-01-31 12:00:00,46.21,46.25,46.0,46.04,23629.0,40.3702,40.4051,40.1867,40.2217,23629.0
2020-01-31 12:30:00,46.03,46.04,45.77,45.82,27786.0,40.2129,40.2217,39.9858,40.0295,27786.0
2020-01-31 13:00:00,45.83,45.97,45.79,45.86,19898.0,40.0382,40.1605,40.0032,40.0644,19898.0
2020-01-31 13:30:00,45.83,45.84,45.59,45.72,39456.0,40.0382,40.0469,39.8285,39.9421,39456.0
2020-01-31 14:00:00,45.72,45.88,45.71,45.76,28662.0,39.9421,40.0819,39.9334,39.977,28662.0
2020-01-31 14:30:00,45.75,45.99,45.75,45.85,75414.0,39.9683,40.178,39.9683,40.0557,75414.0
2020-01-31 15:00:00,45.81,45.84,45.63,45.8,54288.0,40.0207,40.0469,39.8635,40.012,54288.0
2020-01-31 15:30:00,45.8,45.98,45.72,45.85,271186.0,40.012,40.1692,39.9421,40.0557,271186.0
2020-02-03 09:30:00,46.23,46.64,46.19,46.41,25361.0,40.3876,40.7458,40.3527,40.5449,25361.0
2020-02-03 10:00:00,46.41,46.68,46.41,46.55,38399.0,40.5449,40.7808,40.5449,40.6672,38399.0
2020-02-03 10:30:00,46.58,46.7,46.25,46.41,38993.0,40.6934,40.7982,40.4051,40.5449,38993.0
2020-02-03 11:00:00,46.43,46.47,46.3,46.32,30248.0,40.5624,40.5973,40.4488,40.4663,30248.0
2020-02-03 11:30:00,46.3,46.31,46.05,46.23,22537.0,40.4488,40.4575,40.2304,40.3876,22537.0
2020-02-03 12:00:00,46.23,46.45,46.19,46.43,27321.0,40.3876,40.5798,40.3527,40.5624,27321.0
2020-02-03 12:30:00,46.42,46.49,46.34,46.45,24705.0,40.5536,40.6148,40.4837,40.5798,24705.0
2020-02-03 13:00:00,46.45,46.51,46.25,46.32,27784.0,40.5798,40.6323,40.4051,40.4663,27784.0
2020-02-03 13:30:00,46.32,46.46,46.29,46.45,24109.0,40.4663,40.5886,40.4401,40.5798,24109.0
2020-02-03 14:00:00,46.45,46.47,46.31,46.34,56067.0,40.5798,40.5973,40.4575,40.4837,56067.0
2020-02-03 14:30:00,46.35,46.57,46.27,46.48,42488.0,40.4925,40.6847,40.4226,40.606,42488.0
2020-02-03 15:00:00,46.48,46.62,46.47,46.62,58220.0,40.606,40.7284,40.5973,40.7284,58220.0
2020-02-03 15:30:00,46.64,46.64,46.43,46.48,206597.0,40.7458,40.7458,40.5624,40.606,206597.0
2020-02-04 09:30:00,47.39,47.99,47.2,47.23,60860.0,41.401,41.9252,41.2351,41.2613,60860.0
2020-02-04 10:00:00,47.21,47.51,47.14,47.44,35251.0,41.2438,41.5059,41.1826,41.4447,35251.0
2020-02-04 10:30:00,47.44,47.6,47.38,47.42,24055.0,41.4447,41.5845,41.3923,41.4273,24055.0
2020-02-04 11:00:00,47.4,47.46,47.29,47.41,18460.0,41.4098,41.4622,41.3137,41.4185,18460.0
2020-02-04 11:30:00,47.41,47.57,47.37,47.43,18260.0,41.4185,41.5583,41.3836,41.436,18260.0
2020-02-04 12:00:00,47.41,47.53,47.38,47.53,14009.0,41.4185,41.5234,41.3923,41.5234,14009.0
2020-02-04 12:30:00,47.5,47.57,47.46,47.53,11067.0,41.4971,41.5583,41.4622,41.5234,11067.0
2020-02-04 13:00:00,47.56,47.63,47.44,47.46,24960.0,41.5496,41.6107,41.4447,41.4622,24960.0
2020-02-04 13:30:00,47.44,47.65,47.39,47.59,20714.0,41.4447,41.6282,41.401,41.5758,20714.0
2020-02-04 14:00:00,47.58,47.67,47.47,47.48,30805.0,41.567,41.6457,41.4709,41.4797,30805.0
2020-02-04 14:30:00,47.47,47.6,47.36,47.51,52503.0,41.4709,41.5845,41.3748,41.5059,52503.0
2020-02-04 15:00:00,47.49,47.49,47.22,47.23,62540.0,41.4884,41.4884,41.2525,41.2613,62540.0
2020-02-04 15:30:00,47.23,47.34,47.13,47.14,153909.0,41.2613,41.3574,41.1739,41.1826,153909.0
2020-02-05 09:30:00,48.1,48.66,48.1,48.5,47985.0,42.0213,42.5105,42.0213,42.3708,47985.0
2020-02-05 10:00:00,48.5,48.8,48.42,48.65,47918.0,42.3708,42.6329,42.3009,42.5018,47918.0
2020-02-05 10:30:00,48.63,48.8,48.57,48.76,57465.0,42.4843,42.6329,42.4319,42.5979,57465.0
2020-02-05 11:00:00,48.74,48.74,48.55,48.71,20702.0,42.5804,42.5804,42.4144,42.5542,20702.0
2020-02-05 11:30:00,48.69,48.73,48.59,48.71,18257.0,42.5368,42.5717,42.4494,42.5542,18257.0
2020-02-05 12:00:00,48.73,48.88,48.72,48.76,32525.0,42.5717,42.7027,42.563,42.5979,32525.0
2020-02-05 12:30:00,48.8,48.83,48.74,48.81,12658.0,42.6329,42.6591,42.5804,42.6416,12658.0
2020-02-05 13:00:00,48.8,48.81,48.69,48.78,35286.0,42.6329,42.6416,42.5368,42.6154,35286.0
2020-02-05 13:30:00,48.78,48.92,48.77,48.86,57106.0,42.6154,42.7377,42.6066,42.6853,57106.0
2020-02-05 14:00:00,48.81,48.82,48.71,48.78,16996.0,42.6416,42.6503,42.5542,42.6154,16996.0
2020-02-05 14:30:00,48.75,48.86,48.72,48.78,31906.0,42.5892,42.6853,42.563,42.6154,31906.0
2020-02-05 15:00:00,48.8,49.12,48.7,49.12,93396.0,42.6329,42.9124,42.5455,42.9124,93396.0
2020-02-05 15:30:00,49.1,49.12,48.82,48.9,124250.0,42.8949,42.9124,42.6503,42.7202,124250.0
2020-02-06 09:30:00,49.23,49.42,48.16,48.69,65870.0,43.0085,43.1745,42.0737,42.5368,65870.0
2020-02-06 10:00:00,48.63,48.76,48.32,48.54,47038.0,42.4843,42.5979,42.2135,42.4057,47038.0
2020-02-06 10:30:00,48.47,48.64,48.31,48.36,19501.0,42.3446,42.4931,42.2048,42.2485,19501.0
2020-02-06 11:00:00,48.34,48.56,48.3,48.55,42849.0,42.231,42.4232,42.196,42.4144,42849.0
2020-02-06 11:30:00,48.58,48.59,47.99,48.07,105763.0,42.4407,42.4494,41.9252,41.9951,105763.0
2020-02-06 12:00:00,48.08,48.37,48.07,48.35,77905.0,42.0038,42.2572,41.9951,42.2397,77905.0
2020-02-06 12:30:00,48.35,48.43,48.12,48.14,53173.0,42.2397,42.3096,42.0388,42.0563,53173.0
2020-02-06 13:00:00,48.14,48.17,48.02,48.03,24254.0,42.0563,42.0825,41.9514,41.9602,24254.0
2020-02-06 13:30:00,48.02,48.02,47.83,47.92,30586.0,41.9514,41.9514,41.7854,41.8641,30586.0
2020-02-06 14:00:00,47.92,48.11,47.91,48.07,59904.0,41.8641,42.0301,41.8553,41.9951,59904.0
2020-02-06 14:30:00,48.08,48.28,48.08,48.21,35940.0,42.0038,42.1786,42.0038,42.1174,35940.0
2020-02-06 15:00:00,48.2,48.27,47.93,47.96,78687.0,42.1087,42.1698,41.8728,41.899,78687.0
2020-02-06 15:30:00,47.97,48.18,47.95,48.06,152541.0,41.9077,42.0912,41.8903,41.9864,152541.0
2020-02-07 09:30:00,47.6,47.86,47.41,47.54,30508.0,41.5845,41.8116,41.4185,41.5321,30508.0
2020-02-07 10:00:00,47.48,47.49,47.19,47.41,78746.0,41.4797,41.4884,41.2263,41.4185,78746.0
2020-02-07 10:30:00,47.43,47.45,47.21,47.21,33382.0,41.436,41.4535,41.2438,41.2438,33382.0
2020-02-07 11:00:00,47.19,47.4,47.13,47.37,27885.0,41.2263,41.4098,41.1739,41.3836,27885.0
2020-02-07 11:30:00,47.39,47.51,47.35,47.41,13935.0,41.401,41.5059,41.3661,41.4185,13935.0
2020-02-07 12:00:00,47.4,47.59,47.39,47.5,15180.0,41.4098,41.5758,41.401,41.4971,15180.0
2020-02-07 12:30:00,47.49,47.56,47.44,47.55,27377.0,41.4884,41.5496,41.4447,41.5408,27377.0
2020-02-07 13:00:00,47.55,47.61,47.49,47.53,38196.0,41.5408,41.5932,41.4884,41.5234,38196.0
2020-02-07 13:30:00,47.56,47.62,47.27,47.27,31846.0,41.5496,41.602,41.2962,41.2962,31846.0
2020-02-07 14:00:00,47.28,47.37,47.18,47.37,96932.0,41.3049,41.3836,41.2176,41.3836,96932.0
2020-02-07 14:30:00,47.36,47.49,47.36,47.49,30840.0,41.3748,41.4884,41.3748,41.4884,30840.0
2020-02-07 15:00:00,47.48,47.64,47.45,47.63,36795.0,41.4797,41.6195,41.4535,41.6107,36795.0
2020-02-07 15:30:00,47.62,47.84,47.54,47.67,213889.0,41.602,41.7942,41.5321,41.6457,213889.0
2020-02-10 09:30:00,47.36,47.64,47.27,47.41,16315.0,41.3748,41.6195,41.2962,41.4185,16315.0
2020-02-10 10:00:00,47.44,47.58,47.32,47.37,8709.0,41.4447,41.567,41.3399,41.3836,8709.0
2020-02-10 10:30:00,47.34,47.47,47.31,47.47,11126.0,41.3574,41.4709,41.3312,41.4709,11126.0
2020-02-10 11:00:00,47.49,47.6,47.39,47.39,26533.0,41.4884,41.5845,41.401,41.401,26533.0
2020-02-10 11:30:00,47.37,47.38,47.18,47.2,14137.0,41.3836,41.3923,41.2176,41.2351,14137.0
2020-02-10 12:00:00,47.17,47.23,47.11,47.23,9570.0,41.2088,41.2613,41.1564,41.2613,9570.0
2020-02-10 12:30:00,47.21,47.33,47.15,47.27,23112.0,41.2438,41.3486,41.1914,41.2962,23112.0
2020-02-10 13:00:00,47.28,47.38,47.25,47.38,6670.0,41.3049,41.3923,41.2787,41.3923,6670.0
2020-02-10 13:30:00,47.36,47.4,47.33,47.38,12286.0,41.3748,41.4098,41.3486,41.3923,12286.0
2020-02-10 14:00:00,47.39,47.4,47.19,47.28,18001.0,41.401,41.4098,41.2263,41.3049,18001.0
2020-02-10 14:30:00,47.29,47.32,47.15,47.2,32133.0,41.3137,41.3399,41.1914,41.2351,32133.0
2020-02-10 15:00:00,47.21,47.41,47.21,47.4,24170.0,41.2438,41.4185,41.2438,41.4098,24170.0
2020-02-10 15:30:00,47.4,47.45,47.32,47.36,88664.0,41.4098,41.4535,41.3399,41.3748,88664.0
2020-02-11 09:30:00,47.71,47.97,47.31,47.87,27758.0,41.6806,41.9077,41.3312,41.8204,27758.0
2020-02-11 10:00:00,47.91,48.1,47.9,47.95,21702.0,41.8553,42.0213,41.8466,41.8903,21702.0
2020-02-11 10:30:00,47.91,48.1,47.82,48.1,16705.0,41.8553,42.0213,41.7767,42.0213,16705.0
2020-02-11 11:00:00,48.12,48.23,47.87,47.89,19079.0,42.0388,42.1349,41.8204,41.8379,19079.0
2020-02-11 11:30:00,47.88,48.03,47.79,48.02,13290.0,41.8291,41.9602,41.7505,41.9514,13290.0
2020-02-11 12:00:00,47.99,48.19,47.97,48.18,9015.0,41.9252,42.0999,41.9077,42.0912,9015.0
2020-02-11 12:30:00,48.18,48.39,48.18,48.39,84517.0,42.0912,42.2747,42.0912,42.2747,84517.0
2020-02-11 13:00:00,48.36,48.36,48.21,48.36,16035.0,42.2485,42.2485,42.1174,42.2485,16035.0
2020-02-11 13:30:00,48.35,48.36,48.08,48.17,19770.0,42.2397,42.2485,42.0038,42.0825,19770.0
2020-02-11 14:00:00,48.16,48.26,48.08,48.26,30769.0,42.0737,42.1611,42.0038,42.1611,30769.0
2020-02-11 14:30:00,48.24,48.25,48.14,48.16,26419.0,42.1436,42.1524,42.0563,42.0737,26419.0
2020-02-11 15:00:00,48.17,48.17,47.96,48.08,29187.0,42.0825,42.0825,41.899,42.0038,29187.0
2020-02-11 15:30:00,48.09,48.11,47.84,47.89,82791.0,42.0126,42.0301,41.7942,41.8379,82791.0
2020-02-12 09:30:00,48.44,48.78,47.93,48.69,47770.0,42.3183,42.6154,41.8728,42.5368,47770.0
2020-02-12 10:00:00,48.71,48.72,48.32,48.37,25655.0,42.5542,42.563,42.2135,42.2572,25655.0
2020-02-12 10:30:00,48.4,48.44,48.27,48.35,29432.0,42.2834,42.3183,42.1698,42.2397,29432.0
2020-02-12 11:00:00,48.35,48.42,48.22,48.33,23859.0,42.2397,42.3009,42.1262,42.2223,23859.0
2020-02-12 11:30:00,48.32,48.32,48.03,48.08,15400.0,42.2135,42.2135,41.9602,42.0038,15400.0
2020-02-12 12:00:00,48.1,48.14,48.03,48.09,11015.0,42.0213,42.0563,41.9602,42.0126,11015.0
2020-02-12 12:30:00,48.09,48.18,48.06,48.15,13303.0,42.0126,42.0912,41.9864,42.065,13303.0
2020-02-12 13:00:00,48.13,48.14,48.02,48.09,11105.0,42.0475,42.0563,41.9514,42.0126,11105.0
2020-02-12 13:30:00,48.09,48.17,48.06,48.17,8570.0,42.0126,42.0825,41.9864,42.0825,8570.0
2020-02-12 14:00:00,48.17,48.22,48.14,48.17,13700.0,42.0825,42.1262,42.0563,42.0825,13700.0
2020-02-12 14:30:00,48.18,48.25,48.17,48.21,12390.0,42.0912,42.1524,42.0825,42.1174,12390.0
2020-02-12 15:00:00,48.19,48.25,48.07,48.23,20538.0,42.0999,42.1524,41.9951,42.1349,20538.0
2020-02-12 15:30:00,48.24,48.33,48.19,48.3,97990.0,42.1436,42.2223,42.0999,42.196,97990.0
2020-02-13 09:30:00,47.87,48.27,47.47,48.12,39107.0,41.8204,42.1698,41.4709,42.0388,39107.0
2020-02-13 10:00:00,48.08,48.25,47.94,48.25,15548.0,42.0038,42.1524,41.8815,42.1524,15548.0
2020-02-13 10:30:00,48.23,48.23,48.03,48.19,15616.0,42.1349,42.1349,41.9602,42.0999,15616.0
2020-02-13 11:00:00,48.17,48.17,47.94,48.1,7800.0,42.0825,42.0825,41.8815,42.0213,7800.0
2020-02-13 11:30:00,48.1,48.25,48.03,48.15,10241.0,42.0213,42.1524,41.9602,42.065,10241.0
2020-02-13 12:00:00,48.18,48.31,48.16,48.3,10572.0,42.0912,42.2048,42.0737,42.196,10572.0
2020-02-13 12:30:00,48.27,48.32,48.23,48.25,10982.0,42.1698,42.2135,42.1349,42.1524,10982.0
2020-02-13 13:00:00,48.25,48.33,48.19,48.33,8189.0,42.1524,42.2223,42.0999,42.2223,8189.0
2020-02-13 13:30:00,48.33,48.38,48.25,48.27,7372.0,42.2223,42.2659,42.1524,42.1698,7372.0
2020-02-13 14:00:00,48.3,48.33,48.23,48.23,14765.0,42.196,42.2223,42.1349,42.1349,14765.0
2020-02-13 14:30:00,48.24,48.42,48.23,48.42,12295.0,42.1436,42.3009,42.1349,42.3009,12295.0
2020-02-13 15:00:00,48.43,48.49,48.38,48.42,19079.0,42.3096,42.362,42.2659,42.3009,19079.0
2020-02-13 15:30:00,48.41,48.47,48.3,48.44,68478.0,42.2921,42.3446,42.196,42.3183,68478.0
2020-02-14 09:30:00,48.44,48.55,48.11,48.25,11969.0,42.3183,42.4144,42.0301,42.1524,11969.0
2020-02-14 10:00:00,48.23,48.28,48.07,48.17,6969.0,42.1349,42.1786,41.9951,42.0825,6969.0
2020-02-14 10:30:00,48.17,48.2,47.99,48.02,7859.0,42.0825,42.1087,41.9252,41.9514,7859.0
2020-02-14 11:00:00,48.01,48.19,47.91,48.15,9029.0,41.9427,42.0999,41.8553,42.065,9029.0
2020-02-14 11:30:00,48.15,48.18,48.02,48.03,10597.0,42.065,42.0912,41.9514,41.9602,10597.0
2020-02-14 12:00:00,48.02,48.03,47.81,47.9,13418.0,41.9514,41.9602,41.768,41.8466,13418.0
2020-02-14 12:30:00,47.89,47.89,47.73,47.84,29283.0,41.8379,41.8379,41.6981,41.7942,29283.0
2020-02-14 13:00:00,47.85,47.89,47.73,47.73,44807.0,41.8029,41.8379,41.6981,41.6981,44807.0
2020-02-14 13:30:00,47.73,47.77,47.59,47.65,29845.0,41.6981,41.733,41.5758,41.6282,29845.0
2020-02-14 14:00:00,47.62,47.78,47.6,47.72,67882.0,41.602,41.7418,41.5845,41.6893,67882.0
2020-02-14 14:30:00,47.72,47.83,47.66,47.71,11226.0,41.6893,41.7854,41.6369,41.6806,11226.0
2020-02-14 15:00:00,47.71,47.84,47.68,47.84,20723.0,41.6806,41.7942,41.6544,41.7942,20723.0
2020-02-14 15:30:00,47.83,47.89,47.75,47.81,50744.0,41.7854,41.8379,41.7155,41.768,50744.0
2020-02-18 09:30:00,46.9,47.51,46.44,46.96,98286.0,40.973,41.5059,40.5711,41.0254,98286.0
2020-02-18 10:00:00,46.96,47.23,46.69,46.8,73706.0,41.0254,41.2613,40.7895,40.8856,73706.0
2020-02-18 10:30:00,46.83,46.88,46.6,46.6,44281.0,40.9118,40.9555,40.7109,40.7109,44281.0
2020-02-18 11:00:00,46.6,46.7,46.24,46.27,90591.0,40.7109,40.7982,40.3964,40.4226,90591.0
2020-02-18 11:30:00,46.28,46.44,46.16,46.23,45761.0,40.4313,40.5711,40.3265,40.3876,45761.0
2020-02-18 12:00:00,46.23,46.48,46.23,46.41,43503.0,40.3876,40.606,40.3876,40.5449,43503.0
2020-02-18 12:30:00,46.39,46.64,46.39,46.59,27009.0,40.5274,40.7458,40.5274,40.7021,27009.0
2020-02-18 13:00:00,46.57,46.76,46.56,46.75,25514.0,40.6847,40.8507,40.6759,40.8419,25514.0
2020-02-18 13:30:00,46.76,46.78,46.57,46.65,50581.0,40.8507,40.8681,40.6847,40.7546,50581.0
2020-02-18 14:00:00,46.66,46.85,46.6,46.84,25024.0,40.7633,40.9293,40.7109,40.9206,25024.0
2020-02-18 14:30:00,46.86,46.91,46.77,46.77,26729.0,40.938,40.9817,40.8594,40.8594,26729.0
2020-02-18 15:00:00,46.78,46.83,46.67,46.71,33963.0,40.8681,40.9118,40.772,40.807,33963.0
2020-02-18 15:30:00,46.71,46.86,46.6,46.85,152492.0,40.807,40.938,40.7109,40.9293,152492.0
2020-02-19 09:30:00,46.93,47.26,46.83,47.13,50908.0,40.9992,41.2875,40.9118,41.1739,50908.0
2020-02-19 10:00:00,47.16,47.35,47.05,47.29,41627.0,41.2001,41.3661,41.104,41.3137,41627.0
2020-02-19 10:30:00,47.3,47.41,47.24,47.32,31548.0,41.3224,41.4185,41.27,41.3399,31548.0
2020-02-19 11:00:00,47.38,47.48,47.35,47.43,19498.0,41.3923,41.4797,41.3661,41.436,19498.0
2020-02-19 11:30:00,47.43,47.47,47.33,47.33,21791.0,41.436,41.4709,41.3486,41.3486,21791.0
2020-02-19 12:00:00,47.32,47.49,47.28,47.41,37536.0,41.3399,41.4884,41.3049,41.4185,37536.0
2020-02-19 12:30:00,47.43,47.56,47.42,47.51,23623.0,41.436,41.5496,41.4273,41.5059,23623.0
2020-02-19 13:00:00,47.5,47.53,47.4,47.43,23493.0,41.4971,41.5234,41.4098,41.436,23493.0
2020-02-19 13:30:00,47.42,47.47,47.32,47.33,26354.0,41.4273,41.4709,41.3399,41.3486,26354.0
2020-02-19 14:00:00,47.31,47.34,47.25,47.34,19559.0,41.3312,41.3574,41.2787,41.3574,19559.0
2020-02-19 14:30:00,47.33,47.48,47.25,47.42,74763.0,41.3486,41.4797,41.2787,41.4273,74763.0
2020-02-19 15:00:00,47.44,47.46,47.29,47.43,28892.0,41.4447,41.4622,41.3137,41.436,28892.0
2020-02-19 15:30:00,47.42,47.47,47.23,47.23,129804.0,41.4273,41.4709,41.2613,41.2613,129804.0
2020-02-20 09:30:00,47.16,47.68,47.02,47.49,62693.0,41.2001,41.6544,41.0778,41.4884,62693.0
2020-02-20 10:00:00,47.5,47.95,47.44,47.91,49129.0,41.4971,41.8903,41.4447,41.8553,49129.0
2020-02-20 10:30:00,47.91,48.46,47.85,48.42,52015.0,41.8553,42.3358,41.8029,42.3009,52015.0
2020-02-20 11:00:00,48.43,48.48,47.94,47.94,64264.0,42.3096,42.3533,41.8815,41.8815,64264.0
2020-02-20 11:30:00,47.94,47.94,47.51,47.66,71080.0,41.8815,41.8815,41.5059,41.6369,71080.0
2020-02-20 12:00:00,47.65,47.86,47.64,47.84,31022.0,41.6282,41.8116,41.6195,41.7942,31022.0
2020-02-20 12:30:00,47.83,47.86,47.71,47.81,37106.0,41.7854,41.8116,41.6806,41.768,37106.0
2020-02-20 13:00:00,47.82,47.97,47.71,47.89,57404.0,41.7767,41.9077,41.6806,41.8379,57404.0
2020-02-20 13:30:00,47.89,47.93,47.75,47.84,99305.0,41.8379,41.8728,41.7155,41.7942,99305.0
2020-02-20 14:00:00,47.86,48.1,47.81,47.93,105625.0,41.8116,42.0213,41.768,41.8728,105625.0
2020-02-20 14:30:00,47.93,47.96,47.8,47.84,22104.0,41.8728,41.899,41.7592,41.7942,22104.0
2020-02-20 15:00:00,47.84,47.87,47.75,47.85,38683.0,41.7942,41.8204,41.7155,41.8029,38683.0
2020-02-20 15:30:00,47.84,47.86,47.61,47.72,167856.0,41.7942,41.8116,41.5932,41.6893,167856.0
2020-02-21 09:30:00,47.15,47.34,46.55,46.74,85492.0,41.1914,41.3574,40.6672,40.8332,85492.0
2020-02-21 10:00:00,46.71,46.74,46.31,46.36,86125.0,40.807,40.8332,40.4575,40.5012,86125.0
2020-02-21 10:30:00,46.36,46.36,45.94,46.05,106486.0,40.5012,40.5012,40.1343,40.2304,106486.0
2020-02-21 11:00:00,46.08,46.24,46.03,46.09,35279.0,40.2566,40.3964,40.2129,40.2653,35279.0
2020-02-21 11:30:00,46.09,46.31,46.09,46.24,51053.0,40.2653,40.4575,40.2653,40.3964,51053.0
2020-02-21 12:00:00,46.24,46.32,46.18,46.24,24988.0,40.3964,40.4663,40.344,40.3964,24988.0
2020-02-21 12:30:00,46.26,46.3,46.18,46.3,29340.0,40.4138,40.4488,40.344,40.4488,29340.0
2020-02-21 13:00:00,46.3,46.32,46.13,46.13,25254.0,40.4488,40.4663,40.3003,40.3003,25254.0
2020-02-21 13:30:00,46.12,46.13,45.95,45.98,53445.0,40.2915,40.3003,40.143,40.1692,53445.0
2020-02-21 14:00:00,45.98,46.11,45.95,46.06,56695.0,40.1692,40.2828,40.143,40.2391,56695.0
2020-02-21 14:30:00,46.09,46.17,46.04,46.12,42110.0,40.2653,40.3352,40.2217,40.2915,42110.0
2020-02-21 15:00:00,46.1,46.12,46.0,46.02,52235.0,40.2741,40.2915,40.1867,40.2042,52235.0
2020-02-21 15:30:00,46.02,46.13,45.93,46.09,319479.0,40.2042,40.3003,40.1256,40.2653,319479.0
2020-02-24 09:30:00,44.18,44.4,43.51,43.8,215043.0,38.5967,38.7889,38.0114,38.2647,215043.0
2020-02-24 10:00:00,43.8,43.94,43.41,43.41,104314.0,38.2647,38.387,37.924,37.924,104314.0
2020-02-24 10:30:00,43.39,43.55,43.22,43.49,99190.0,37.9065,38.0463,37.758,37.9939,99190.0
2020-02-24 11:00:00,43.47,43.52,43.28,43.4,25842.0,37.9764,38.0201,37.8104,37.9153,25842.0
2020-02-24 11:30:00,43.4,43.44,43.01,43.05,69468.0,37.9153,37.9502,37.5746,37.6095,69468.0
2020-02-24 12:00:00,43.02,43.24,43.02,43.16,56222.0,37.5833,37.7755,37.5833,37.7056,56222.0
2020-02-24 12:30:00,43.14,43.22,43.05,43.15,64117.0,37.6881,37.758,37.6095,37.6969,64117.0
2020-02-24 13:00:00,43.13,43.16,42.9,43.14,26961.0,37.6794,37.7056,37.4785,37.6881,26961.0
2020-02-24 13:30:00,43.13,43.28,43.08,43.22,52045.0,37.6794,37.8104,37.6357,37.758,52045.0
2020-02-24 14:00:00,43.2,43.5,43.14,43.48,29912.0,37.7406,38.0026,37.6881,37.9852,29912.0
2020-02-24 14:30:00,43.47,43.89,43.39,43.86,60812.0,37.9764,38.3434,37.9065,38.3172,60812.0
2020-02-24 15:00:00,43.87,44.0,43.64,43.7,70085.0,38.3259,38.4395,38.125,38.1774,70085.0
2020-02-24 15:30:00,43.69,43.77,43.41,43.48,223639.0,38.1686,38.2385,37.924,37.9852,223639.0
2020-02-25 09:30:00,43.44,43.83,42.63,42.82,75110.0,37.9502,38.2909,37.2426,37.4086,75110.0
2020-02-25 10:00:00,42.8,42.97,42.3,42.36,85980.0,37.3911,37.5396,36.9543,37.0067,85980.0
2020-02-25 10:30:00,42.34,42.43,41.89,42.05,128280.0,36.9892,37.0679,36.5961,36.7359,128280.0
2020-02-25 11:00:00,42.08,42.32,41.76,42.07,77616.0,36.7621,36.9718,36.4825,36.7534,77616.0
2020-02-25 11:30:00,42.06,42.33,41.98,42.24,68177.0,36.7446,36.9805,36.6747,36.9019,68177.0
2020-02-25 12:00:00,42.24,42.31,41.99,42.0,72285.0,36.9019,36.963,36.6835,36.6922,72285.0
2020-02-25 12:30:00,42.01,42.19,41.84,41.87,91595.0,36.7009,36.8582,36.5524,36.5786,91595.0
2020-02-25 13:00:00,41.86,41.95,41.54,41.54,121379.0,36.5699,36.6485,36.2903,36.2903,121379.0
2020-02-25 13:30:00,41.56,41.6,41.29,41.3,56350.0,36.3078,36.3428,36.0719,36.0807,56350.0
2020-02-25 14:00:00,41.31,41.33,40.91,40.91,51748.0,36.0894,36.1069,35.74,35.74,51748.0
2020-02-25 14:30:00,40.94,41.29,40.78,41.19,49668.0,35.7662,36.0719,35.6264,35.9846,49668.0
2020-02-25 15:00:00,41.27,41.47,40.88,41.05,74165.0,36.0545,36.2292,35.7138,35.8623,74165.0
2020-02-25 15:30:00,41.03,41.19,40.76,40.84,290285.0,35.8448,35.9846,35.6089,35.6788,290285.0
2020-02-26 09:30:00,41.26,41.79,40.95,41.21,72017.0,36.0457,36.5087,35.7749,36.002,72017.0
2020-02-26 10:00:00,41.21,41.57,41.13,41.42,125339.0,36.002,36.3166,35.9322,36.1855,125339.0
2020-02-26 10:30:00,41.44,41.64,41.39,41.46,17560.0,36.203,36.3777,36.1593,36.2205,17560.0
2020-02-26 11:00:00,41.41,41.48,41.16,41.34,96166.0,36.1768,36.2379,35.9584,36.1156,96166.0
2020-02-26 11:30:00,41.28,41.28,40.73,40.85,93013.0,36.0632,36.0632,35.5827,35.6875,93013.0
2020-02-26 12:00:00,40.83,40.92,40.49,40.76,229737.0,35.6701,35.7487,35.373,35.6089,229737.0
2020-02-26 12:30:00,40.78,40.97,40.75,40.86,75525.0,35.6264,35.7924,35.6002,35.6963,75525.0
2020-02-26 13:00:00,40.88,40.93,40.65,40.8,66505.0,35.7138,35.7574,35.5128,35.6439,66505.0
2020-02-26 13:30:00,40.8,40.8,40.27,40.49,114394.0,35.6439,35.6439,35.1808,35.373,114394.0
2020-02-26 14:00:00,40.5,40.84,40.44,40.64,182251.0,35.3818,35.6788,35.3294,35.5041,182251.0
2020-02-26 14:30:00,40.61,40.85,40.5,40.55,78520.0,35.4779,35.6875,35.3818,35.4255,78520.0
2020-02-26 15:00:00,40.57,40.89,40.43,40.54,107736.0,35.4429,35.7225,35.3206,35.4167,107736.0
2020-02-26 15:30:00,40.55,40.62,40.39,40.54,261137.0,35.4255,35.4866,35.2857,35.4167,261137.0
2020-02-27 09:30:00,39.25,39.37,38.6,38.8,81900.0,34.2897,34.3946,33.7219,33.8966,81900.0
2020-02-27 10:00:00,38.84,38.84,38.49,38.51,61004.0,33.9316,33.9316,33.6258,33.6433,61004.0
2020-02-27 10:30:00,38.53,39.07,38.18,39.04,78671.0,33.6607,34.1325,33.355,34.1063,78671.0
2020-02-27 11:00:00,39.18,39.67,39.16,39.36,70185.0,34.2286,34.6567,34.2111,34.3858,70185.0
2020-02-27 11:30:00,39.33,39.49,39.07,39.48,147906.0,34.3596,34.4994,34.1325,34.4907,147906.0
2020-02-27 12:00:00,39.48,39.86,39.34,39.57,196338.0,34.4907,34.8227,34.3684,34.5693,196338.0
2020-02-27 12:30:00,39.57,39.98,39.51,39.61,167048.0,34.5693,34.9275,34.5169,34.6042,167048.0
2020-02-27 13:00:00,39.57,39.83,39.49,39.78,181730.0,34.5693,34.7964,34.4994,34.7528,181730.0
2020-02-27 13:30:00,39.77,39.95,39.35,39.65,113237.0,34.744,34.9013,34.3771,34.6392,113237.0
2020-02-27 14:00:00,39.6,39.86,39.47,39.82,173054.0,34.5955,34.8227,34.4819,34.7877,173054.0
2020-02-27 14:30:00,39.81,40.1,39.7,39.87,146126.0,34.779,35.0323,34.6829,34.8314,146126.0
2020-02-27 15:00:00,39.86,40.0,39.63,39.63,178939.0,34.8227,34.945,34.6217,34.6217,178939.0
2020-02-27 15:30:00,39.63,39.81,38.98,38.98,545858.0,34.6217,34.779,34.0539,34.0539,545858.0
2020-02-28 09:30:00,37.36,38.44,37.29,37.37,146491.0,32.6386,33.5821,32.5774,32.6473,146491.0
2020-02-28 10:00:00,37.38,38.0,37.22,37.55,141161.0,32.6561,33.1977,32.5163,32.8046,141161.0
2020-02-28 10:30:00,37.39,38.25,37.33,38.0,141896.0,32.6648,33.4161,32.6124,33.1977,141896.0
2020-02-28 11:00:00,37.98,38.1,37.47,38.09,102052.0,33.1802,33.2851,32.7347,33.2763,102052.0
2020-02-28 11:30:00,38.09,38.96,38.09,38.43,99917.0,33.2763,34.0364,33.2763,33.5734,99917.0
2020-02-28 12:00:00,38.41,38.85,38.17,38.82,152105.0,33.5559,33.9403,33.3462,33.9141,152105.0
2020-02-28 12:30:00,38.83,39.3,38.83,39.24,114505.0,33.9228,34.3334,33.9228,34.281,114505.0
2020-02-28 13:00:00,39.23,39.36,38.96,39.01,68194.0,34.2723,34.3858,34.0364,34.0801,68194.0
2020-02-28 13:30:00,38.98,38.99,38.5,38.62,84816.0,34.0539,34.0626,33.6345,33.7394,84816.0
2020-02-28 14:00:00,38.57,38.75,38.4,38.54,137898.0,33.6957,33.8529,33.5472,33.6695,137898.0
2020-02-28 14:30:00,38.56,38.97,38.38,38.45,75095.0,33.6869,34.0451,33.5297,33.5908,75095.0
2020-02-28 15:00:00,38.51,38.67,38.11,38.11,65981.0,33.6433,33.783,33.2938,33.2938,65981.0
2020-02-28 15:30:00,38.09,38.83,37.99,38.83,462610.0,33.2763,33.9228,33.189,33.9228,462610.0
2020-03-02 09:30:00,38.64,38.99,38.29,38.38,80466.0,33.7568,34.0626,33.4511,33.5297,80466.0
2020-03-02 10:00:00,38.45,38.49,37.89,38.16,150371.0,33.5908,33.6258,33.1016,33.3375,150371.0
2020-03-02 10:30:00,38.17,38.93,37.91,38.73,44132.0,33.3462,34.0102,33.1191,33.8355,44132.0
2020-03-02 11:00:00,38.69,39.09,38.56,38.94,73046.0,33.8005,34.15,33.6869,34.0189,73046.0
2020-03-02 11:30:00,38.96,39.42,38.84,39.42,39146.0,34.0364,34.4383,33.9316,34.4383,39146.0
2020-03-02 12:00:00,39.4,39.47,39.23,39.31,80773.0,34.4208,34.4819,34.2723,34.3422,80773.0
2020-03-02 12:30:00,39.32,39.66,39.32,39.63,37916.0,34.3509,34.6479,34.3509,34.6217,37916.0
2020-03-02 13:00:00,39.64,39.68,39.22,39.27,84308.0,34.6305,34.6654,34.2635,34.3072,84308.0
2020-03-02 13:30:00,39.33,39.61,39.27,39.43,125365.0,34.3596,34.6042,34.3072,34.447,125365.0
2020-03-02 14:00:00,39.42,39.54,39.3,39.31,33558.0,34.4383,34.5431,34.3334,34.3422,33558.0
2020-03-02 14:30:00,39.34,39.37,38.85,39.07,95666.0,34.3684,34.3946,33.9403,34.1325,95666.0
2020-03-02 15:00:00,39.08,39.51,39.07,39.45,53399.0,34.1412,34.5169,34.1325,34.4645,53399.0
2020-03-02 15:30:00,39.46,40.52,39.44,40.43,281246.0,34.4732,35.3992,34.4557,35.3206,281246.0
2020-03-03 09:30:00,40.46,40.46,39.42,39.78,79835.0,35.3468,35.3468,34.4383,34.7528,79835.0
2020-03-03 10:00:00,39.8,40.89,39.26,39.46,96975.0,34.7702,35.7225,34.2985,34.4732,96975.0
2020-03-03 10:30:00,39.4,39.6,38.9,39.24,98694.0,34.4208,34.5955,33.984,34.281,98694.0
2020-03-03 11:00:00,39.24,39.39,37.8,37.85,99447.0,34.281,34.4121,33.023,33.0667,99447.0
2020-03-03 11:30:00,37.76,38.64,37.76,38.56,107880.0,32.988,33.7568,32.988,33.6869,107880.0
2020-03-03 12:00:00,38.55,39.0,38.27,38.33,71768.0,33.6782,34.0713,33.4336,33.486,71768.0
2020-03-03 12:30:00,38.33,38.33,37.87,37.99,229427.0,33.486,33.486,33.0841,33.189,229427.0
2020-03-03 13:00:00,37.98,37.98,37.54,37.67,64646.0,33.1802,33.1802,32.7958,32.9094,64646.0
2020-03-03 13:30:00,37.65,37.83,37.18,37.19,96632.0,32.8919,33.0492,32.4813,32.4901,96632.0
2020-03-03 14:00:00,37.2,37.44,37.02,37.44,68965.0,32.4988,32.7085,32.3416,32.7085,68965.0
2020-03-03 14:30:00,37.44,37.92,37.25,37.92,90698.0,32.7085,33.1278,32.5425,33.1278,90698.0
2020-03-03 15:00:00,37.93,38.35,37.74,38.27,99373.0,33.1366,33.5035,32.9706,33.4336,99373.0
2020-03-03 15:30:00,38.26,38.29,37.65,37.86,363478.0,33.4249,33.4511,32.8919,33.0754,363478.0
2020-03-04 09:30:00,38.65,39.3,38.45,38.71,299836.0,33.7656,34.3334,33.5908,33.818,299836.0
2020-03-04 10:00:00,38.74,39.5,38.61,39.39,215773.0,33.8442,34.5082,33.7306,34.4121,215773.0
2020-03-04 10:30:00,39.39,39.43,38.94,39.09,152354.0,34.4121,34.447,34.0189,34.15,152354.0
2020-03-04 11:00:00,39.16,39.36,38.89,39.26,114604.0,34.2111,34.3858,33.9752,34.2985,114604.0
2020-03-04 11:30:00,39.3,39.38,38.87,39.14,86625.0,34.3334,34.4033,33.9578,34.1936,86625.0
2020-03-04 12:00:00,39.16,39.57,39.16,39.56,83104.0,34.2111,34.5693,34.2111,34.5606,83104.0
2020-03-04 12:30:00,39.57,39.65,39.39,39.54,75986.0,34.5693,34.6392,34.4121,34.5431,75986.0
2020-03-04 13:00:00,39.55,40.17,39.52,40.08,181519.0,34.5518,35.0935,34.5256,35.0149,181519.0
2020-03-04 13:30:00,40.08,40.26,39.85,39.88,108924.0,35.0149,35.1721,34.8139,34.8401,108924.0
2020-03-04 14:00:00,39.88,39.91,39.67,39.81,157342.0,34.8401,34.8663,34.6567,34.779,157342.0
2020-03-04 14:30:00,39.81,39.84,39.5,39.67,118195.0,34.779,34.8052,34.5082,34.6567,118195.0
2020-03-04 15:00:00,39.66,39.96,39.61,39.93,151830.0,34.6479,34.91,34.6042,34.8838,151830.0
2020-03-04 15:30:00,39.93,40.13,39.8,39.91,577877.0,34.8838,35.0585,34.7702,34.8663,577877.0
2020-03-05 09:30:00,38.32,39.16,37.87,38.25,193908.0,33.4773,34.2111,33.0841,33.4161,193908.0
2020-03-05 10:00:00,38.25,39.02,38.2,38.89,104983.0,33.4161,34.0888,33.3724,33.9752,104983.0
2020-03-05 10:30:00,38.89,38.92,38.39,38.39,122507.0,33.9752,34.0014,33.5384,33.5384,122507.0
2020-03-05 11:00:00,38.38,39.17,38.38,39.0,71052.0,33.5297,34.2199,33.5297,34.0713,71052.0
2020-03-05 11:30:00,39.0,39.0,38.67,38.71,53295.0,34.0713,34.0713,33.783,33.818,53295.0
2020-03-05 12:00:00,38.7,38.8,38.32,38.35,80307.0,33.8093,33.8966,33.4773,33.5035,80307.0
2020-03-05 12:30:00,38.38,38.51,38.04,38.13,74949.0,33.5297,33.6433,33.2327,33.3113,74949.0
2020-03-05 13:00:00,38.11,38.26,38.01,38.23,96830.0,33.2938,33.4249,33.2065,33.3986,96830.0
2020-03-05 13:30:00,38.23,38.34,37.95,38.11,93345.0,33.3986,33.4947,33.154,33.2938,93345.0
2020-03-05 14:00:00,38.11,38.22,37.83,37.87,68570.0,33.2938,33.3899,33.0492,33.0841,68570.0
2020-03-05 14:30:00,37.89,38.17,37.87,38.13,118403.0,33.1016,33.3462,33.0841,33.3113,118403.0
2020-03-05 15:00:00,38.14,38.17,37.73,37.8,199041.0,33.32,33.3462,32.9618,33.023,199041.0
2020-03-05 15:30:00,37.8,38.37,37.8,38.37,437529.0,33.023,33.521,33.023,33.521,437529.0
2020-03-06 09:30:00,36.56,37.78,36.42,37.34,160797.0,31.9397,33.0055,31.8174,32.6211,160797.0
2020-03-06 10:00:00,37.39,38.15,37.33,38.13,116081.0,32.6648,33.3288,32.6124,33.3113,116081.0
2020-03-06 10:30:00,38.09,38.5,38.03,38.2,188612.0,33.2763,33.6345,33.2239,33.3724,188612.0
2020-03-06 11:00:00,38.22,38.22,37.4,37.49,149884.0,33.3899,33.3899,32.6735,32.7522,149884.0
2020-03-06 11:30:00,37.49,37.56,36.84,37.22,259174.0,32.7522,32.8133,32.1843,32.5163,259174.0
2020-03-06 12:00:00,37.24,37.25,36.83,36.86,60680.0,32.5338,32.5425,32.1756,32.2018,60680.0
2020-03-06 12:30:00,36.86,37.33,36.85,37.03,40760.0,32.2018,32.6124,32.193,32.3503,40760.0
2020-03-06 13:00:00,37.05,37.14,36.8,36.88,40731.0,32.3678,32.4464,32.1494,32.2193,40731.0
2020-03-06 13:30:00,36.87,36.95,36.57,36.62,71818.0,32.2105,32.2804,31.9484,31.9921,71818.0
2020-03-06 14:00:00,36.62,36.76,36.49,36.63,114056.0,31.9921,32.1144,31.8785,32.0008,114056.0
2020-03-06 14:30:00,36.62,36.66,36.03,36.04,186346.0,31.9921,32.0271,31.4767,31.4854,186346.0
2020-03-06 15:00:00,36.04,36.48,36.03,36.21,174497.0,31.4854,31.8698,31.4767,31.6339,174497.0
2020-03-06 15:30:00,36.21,37.05,36.17,36.87,390081.0,31.6339,32.3678,31.599,32.2105,390081.0
2020-03-09 09:30:00,33.24,34.01,32.52,33.66,75940.0,29.0393,29.712,28.4103,29.4062,75940.0
2020-03-09 10:00:00,33.68,34.0,33.35,33.65,218895.0,29.4237,29.7032,29.1354,29.3974,218895.0
2020-03-09 10:30:00,33.69,33.92,33.3,33.38,237365.0,29.4324,29.6333,29.0917,29.1616,237365.0
2020-03-09 11:00:00,33.39,33.58,33.11,33.42,86568.0,29.1703,29.3363,28.9257,29.1965,86568.0
2020-03-09 11:30:00,33.41,33.71,33.33,33.65,157606.0,29.1878,29.4499,29.1179,29.3974,157606.0
2020-03-09 12:00:00,33.64,33.86,33.64,33.65,120307.0,29.3887,29.5809,29.3887,29.3974,120307.0
2020-03-09 12:30:00,33.65,33.66,33.33,33.38,238140.0,29.3974,29.4062,29.1179,29.1616,238140.0
2020-03-09 13:00:00,33.38,33.46,32.93,32.93,100948.0,29.1616,29.2315,28.7684,28.7684,100948.0
2020-03-09 13:30:00,32.93,32.94,32.91,32.91,95812.0,28.7684,28.7772,28.751,28.751,95812.0
2020-03-09 14:00:00,32.91,32.92,32.36,32.5,326214.0,28.751,28.7597,28.2705,28.3928,326214.0
2020-03-09 14:30:00,32.48,32.77,32.39,32.76,120141.0,28.3753,28.6287,28.2967,28.6199,120141.0
2020-03-09 15:00:00,32.77,33.24,32.77,33.19,183977.0,28.6287,29.0393,28.6287,28.9956,183977.0
2020-03-09 15:30:00,33.19,33.19,32.44,32.44,464884.0,28.9956,28.9956,28.3404,28.3404,464884.0
2020-03-10 09:30:00,33.98,34.75,32.67,33.46,254192.0,29.6857,30.3584,28.5413,29.2315,254192.0
2020-03-10 10:00:00,33.38,33.93,33.33,33.38,92167.0,29.1616,29.6421,29.1179,29.1616,92167.0
2020-03-10 10:30:00,33.35,33.38,32.85,32.85,139218.0,29.1354,29.1616,28.6986,28.6986,139218.0
2020-03-10 11:00:00,32.85,32.86,32.04,32.04,94652.0,28.6986,28.7073,27.9909,27.9909,94652.0
2020-03-10 11:30:00,32.05,32.42,31.85,31.99,135804.0,27.9997,28.3229,27.8249,27.9472,135804.0
2020-03-10 12:00:00,32.05,32.55,32.05,32.45,106088.0,27.9997,28.4365,27.9997,28.3491,106088.0
2020-03-10 12:30:00,32.44,32.8,32.3,32.78,107099.0,28.3404,28.6549,28.2181,28.6374,107099.0
2020-03-10 13:00:00,32.75,33.08,32.73,32.97,109454.0,28.6112,28.8995,28.5937,28.8034,109454.0
2020-03-10 13:30:00,32.99,33.23,32.88,32.98,94583.0,28.8209,29.0305,28.7248,28.8121,94583.0
2020-03-10 14:00:00,32.97,33.5,32.9,33.5,88236.0,28.8034,29.2664,28.7422,29.2664,88236.0
2020-03-10 14:30:00,33.44,34.31,33.41,34.04,86937.0,29.214,29.974,29.1878,29.7382,86937.0
2020-03-10 15:00:00,34.04,34.49,34.01,34.22,108226.0,29.7382,30.1313,29.712,29.8954,108226.0
2020-03-10 15:30:00,34.22,34.56,34.0,34.56,404323.0,29.8954,30.1924,29.7032,30.1924,404323.0
2020-03-11 09:30:00,33.24,33.84,32.71,32.93,134597.0,29.0393,29.5634,28.5762,28.7684,134597.0
2020-03-11 10:00:00,32.93,33.24,32.71,32.76,178415.0,28.7684,29.0393,28.5762,28.6199,178415.0
2020-03-11 10:30:00,32.75,33.08,32.47,32.75,84597.0,28.6112,28.8995,28.3666,28.6112,84597.0
2020-03-11 11:00:00,32.75,32.76,31.94,32.18,91669.0,28.6112,28.6199,27.9036,28.1132,91669.0
2020-03-11 11:30:00,32.18,32.89,32.02,32.6,137391.0,28.1132,28.7335,27.9734,28.4801,137391.0
2020-03-11 12:00:00,32.55,32.93,32.38,32.51,171371.0,28.4365,28.7684,28.2879,28.4015,171371.0
2020-03-11 12:30:00,32.51,32.75,32.24,32.66,194193.0,28.4015,28.6112,28.1656,28.5326,194193.0
2020-03-11 13:00:00,32.66,32.66,32.13,32.27,82371.0,28.5326,28.5326,28.0695,28.1918,82371.0
2020-03-11 13:30:00,32.3,32.36,31.95,32.17,197439.0,28.2181,28.2705,27.9123,28.1045,197439.0
2020-03-11 14:00:00,32.2,32.26,31.83,31.94,126279.0,28.1307,28.1831,27.8075,27.9036,126279.0
2020-03-11 14:30:00,31.97,32.35,31.94,32.01,104214.0,27.9298,28.2617,27.9036,27.9647,104214.0
2020-03-11 15:00:00,32.01,32.05,31.4,31.75,180082.0,27.9647,27.9997,27.4318,27.7376,180082.0
2020-03-11 15:30:00,31.73,32.17,31.66,32.0,400391.0,27.7201,28.1045,27.6589,27.956,400391.0
2020-03-12 09:30:00,29.53,30.35,28.75,29.93,122688.0,25.7981,26.5145,25.1167,26.1476,122688.0
2020-03-12 10:00:00,29.89,29.94,28.85,29.09,314402.0,26.1126,26.1563,25.2041,25.4137,314402.0
2020-03-12 10:30:00,29.05,29.92,28.97,29.41,241655.0,25.3788,26.1388,25.3089,25.6933,241655.0
2020-03-12 11:00:00,29.42,29.43,28.53,28.63,177837.0,25.702,25.7108,24.9245,25.0119,177837.0
2020-03-12 11:30:00,28.64,28.85,28.46,28.66,127328.0,25.0206,25.2041,24.8633,25.0381,127328.0
2020-03-12 12:00:00,28.66,29.39,28.66,29.33,107739.0,25.0381,25.6758,25.0381,25.6234,107739.0
2020-03-12 12:30:00,29.33,30.98,29.06,30.8,155425.0,25.6234,27.0649,25.3875,26.9076,155425.0
2020-03-12 13:00:00,30.77,31.85,29.83,29.95,231240.0,26.8814,27.8249,26.0602,26.165,231240.0
2020-03-12 13:30:00,29.96,30.15,29.63,30.11,191371.0,26.1738,26.3398,25.8855,26.3048,191371.0
2020-03-12 14:00:00,30.15,30.2,29.87,29.94,153203.0,26.3398,26.3834,26.0952,26.1563,153203.0
2020-03-12 14:30:00,29.94,30.19,29.88,30.04,238433.0,26.1563,26.3747,26.1039,26.2437,238433.0
2020-03-12 15:00:00,30.04,30.14,29.91,29.98,285454.0,26.2437,26.331,26.1301,26.1912,285454.0
2020-03-12 15:30:00,29.97,30.22,29.77,29.78,448655.0,26.1825,26.4009,26.0078,26.0165,448655.0
2020-03-13 09:30:00,31.92,32.7,30.77,30.86,206753.0,27.8861,28.5675,26.8814,26.96,206753.0
2020-03-13 10:00:00,30.95,31.79,30.81,31.62,214360.0,27.0387,27.7725,26.9164,27.624,214360.0
2020-03-13 10:30:00,31.65,32.12,31.0,31.11,234727.0,27.6502,28.0608,27.0823,27.1784,234727.0
2020-03-13 11:00:00,31.11,31.31,30.61,30.61,266645.0,27.1784,27.3532,26.7416,26.7416,266645.0
2020-03-13 11:30:00,30.59,31.02,30.31,30.74,152024.0,26.7242,27.0998,26.4795,26.8552,152024.0
2020-03-13 12:00:00,30.75,30.86,30.22,30.68,200992.0,26.8639,26.96,26.4009,26.8028,200992.0
2020-03-13 12:30:00,30.67,31.14,30.67,30.76,127952.0,26.7941,27.2047,26.7941,26.8727,127952.0
2020-03-13 13:00:00,30.75,31.14,30.73,31.12,141452.0,26.8639,27.2047,26.8465,27.1872,141452.0
2020-03-13 13:30:00,31.17,31.38,31.02,31.19,210002.0,27.2309,27.4143,27.0998,27.2483,210002.0
2020-03-13 14:00:00,31.2,31.38,30.96,31.29,250620.0,27.2571,27.4143,27.0474,27.3357,250620.0
2020-03-13 14:30:00,31.28,31.47,31.12,31.23,210632.0,27.327,27.4929,27.1872,27.2833,210632.0
2020-03-13 15:00:00,31.23,31.46,31.02,31.07,203241.0,27.2833,27.4842,27.0998,27.1435,203241.0
2020-03-13 15:30:00,31.07,31.93,30.83,31.9,590874.0,27.1435,27.8948,26.9338,27.8686,590874.0
2020-03-16 09:30:00,28.0,30.22,27.29,30.0,200788.0,24.4615,26.4009,23.8412,26.2087,200788.0
2020-03-16 10:00:00,30.04,30.5,29.27,29.94,292616.0,26.2437,26.6455,25.571,26.1563,292616.0
2020-03-16 10:30:00,29.91,30.45,29.52,29.72,194201.0,26.1301,26.6019,25.7894,25.9641,194201.0
2020-03-16 11:00:00,29.73,30.29,29.53,30.0,265350.0,25.9728,26.4621,25.7981,26.2087,265350.0
2020-03-16 11:30:00,30.04,30.08,29.51,29.88,167901.0,26.2437,26.2786,25.7806,26.1039,167901.0
2020-03-16 12:00:00,29.9,30.01,29.66,29.95,236776.0,26.1214,26.2175,25.9117,26.165,236776.0
2020-03-16 12:30:00,29.96,30.09,29.77,29.98,252407.0,26.1738,26.2873,26.0078,26.1912,252407.0
2020-03-16 13:00:00,29.98,30.22,29.8,29.95,157760.0,26.1912,26.4009,26.034,26.165,157760.0
2020-03-16 13:30:00,29.93,29.98,29.6,29.67,131490.0,26.1476,26.1912,25.8593,25.9204,131490.0
2020-03-16 14:00:00,29.65,29.82,29.46,29.82,231769.0,25.903,26.0515,25.737,26.0515,231769.0
2020-03-16 14:30:00,29.84,30.15,29.71,30.1,368770.0,26.0689,26.3398,25.9554,26.2961,368770.0
2020-03-16 15:00:00,30.1,30.22,29.93,30.2,236859.0,26.2961,26.4009,26.1476,26.3834,236859.0
2020-03-16 15:30:00,30.21,30.92,29.68,29.68,649244.0,26.3922,27.0125,25.9292,25.9292,649244.0
2020-03-17 09:30:00,30.17,31.69,30.17,30.56,271911.0,26.3572,27.6851,26.3572,26.698,271911.0
2020-03-17 10:00:00,30.58,31.03,30.42,30.94,198804.0,26.7154,27.1086,26.5756,27.0299,198804.0
2020-03-17 10:30:00,30.93,31.37,30.64,31.04,173057.0,27.0212,27.4056,26.7678,27.1173,173057.0
2020-03-17 11:00:00,31.04,31.75,30.71,31.41,186604.0,27.1173,27.7376,26.829,27.4405,186604.0
2020-03-17 11:30:00,31.42,31.79,31.19,31.76,137679.0,27.4493,27.7725,27.2483,27.7463,137679.0
2020-03-17 12:00:00,31.77,32.5,31.67,32.05,138090.0,27.755,28.3928,27.6677,27.9997,138090.0
2020-03-17 12:30:00,32.04,32.05,31.25,31.49,161649.0,27.9909,27.9997,27.3008,27.5104,161649.0
2020-03-17 13:00:00,31.5,31.64,30.8,30.99,174137.0,27.5192,27.6415,26.9076,27.0736,174137.0
2020-03-17 13:30:00,31.01,31.79,30.79,31.5,185290.0,27.0911,27.7725,26.8989,27.5192,185290.0
2020-03-17 14:00:00,31.49,32.2,31.44,32.12,160994.0,27.5104,28.1307,27.4667,28.0608,160994.0
2020-03-17 14:30:00,32.15,32.48,32.11,32.34,124131.0,28.087,28.3753,28.0521,28.253,124131.0
2020-03-17 15:00:00,32.36,32.43,31.98,32.07,199051.0,28.2705,28.3316,27.9385,28.0171,199051.0
2020-03-17 15:30:00,32.07,33.66,32.0,33.43,459102.0,28.0171,29.4062,27.956,29.2053,459102.0
2020-03-18 09:30:00,31.3,32.63,30.27,32.19,231813.0,27.3444,28.5064,26.4446,28.122,231813.0
2020-03-18 10:00:00,32.1,32.85,31.95,32.42,223645.0,28.0433,28.6986,27.9123,28.3229,223645.0
2020-03-18 10:30:00,32.39,32.52,31.56,31.74,263513.0,28.2967,28.4103,27.5716,27.7288,263513.0
2020-03-18 11:00:00,31.73,32.11,31.41,31.99,107809.0,27.7201,28.0521,27.4405,27.9472,107809.0
2020-03-18 11:30:00,32.01,32.4,31.7,32.13,109215.0,27.9647,28.3054,27.6939,28.0695,109215.0
2020-03-18 12:00:00,32.17,32.31,31.56,32.09,204445.0,28.1045,28.2268,27.5716,28.0346,204445.0
2020-03-18 12:30:00,32.13,32.19,30.66,30.68,179783.0,28.0695,28.122,26.7853,26.8028,179783.0
2020-03-18 13:00:00,30.58,31.62,30.58,31.14,241240.0,26.7154,27.624,26.7154,27.2047,241240.0
2020-03-18 13:30:00,31.13,31.82,30.82,31.32,298025.0,27.1959,27.7987,26.9251,27.3619,298025.0
2020-03-18 14:00:00,31.33,31.6,30.88,31.21,644832.0,27.3706,27.6065,26.9775,27.2658,644832.0
2020-03-18 14:30:00,31.17,31.46,30.6,31.03,211507.0,27.2309,27.4842,26.7329,27.1086,211507.0
2020-03-18 15:00:00,31.04,31.22,30.42,30.42,323632.0,27.1173,27.2745,26.5756,26.5756,323632.0
2020-03-18 15:30:00,30.43,30.89,29.48,30.57,614101.0,26.5844,26.9862,25.7544,26.7067,614101.0
2020-03-19 09:30:00,29.88,31.32,29.22,30.37,274161.0,26.1039,27.3619,25.5273,26.532,274161.0
2020-03-19 10:00:00,30.37,31.6,29.96,31.6,186338.0,26.532,27.6065,26.1738,27.6065,186338.0
2020-03-19 10:30:00,31.63,32.23,30.96,32.16,249286.0,27.6327,28.1569,27.0474,28.0957,249286.0
2020-03-19 11:00:00,32.16,32.77,32.14,32.77,240566.0,28.0957,28.6287,28.0783,28.6287,240566.0
2020-03-19 11:30:00,32.83,33.32,32.14,32.33,183537.0,28.6811,29.1092,28.0783,28.2443,183537.0
2020-03-19 12:00:00,32.3,32.78,32.27,32.72,146901.0,28.2181,28.6374,28.1918,28.585,146901.0
2020-03-19 12:30:00,32.84,33.12,32.29,32.36,207323.0,28.6898,28.9344,28.2093,28.2705,207323.0
2020-03-19 13:00:00,32.38,33.34,32.32,32.84,187403.0,28.2879,29.1266,28.2355,28.6898,187403.0
2020-03-19 13:30:00,32.84,33.42,32.68,32.92,176630.0,28.6898,29.1965,28.55,28.7597,176630.0
2020-03-19 14:00:00,32.94,33.28,32.57,33.19,188167.0,28.7772,29.0742,28.4539,28.9956,188167.0
2020-03-19 14:30:00,33.2,33.79,33.17,33.26,140428.0,29.0043,29.5198,28.9781,29.0567,140428.0
2020-03-19 15:00:00,33.25,33.8,32.85,33.11,235251.0,29.048,29.5285,28.6986,28.9257,235251.0
2020-03-19 15:30:00,33.13,33.39,31.93,32.38,788396.0,28.9432,29.1703,27.8948,28.2879,788396.0
2020-03-20 09:30:00,32.43,33.3,31.4,32.82,286903.0,28.3316,29.0917,27.4318,28.6723,286903.0
2020-03-20 10:00:00,32.83,33.36,32.33,32.7,195260.0,28.6811,29.1441,28.2443,28.5675,195260.0
2020-03-20 10:30:00,32.78,33.04,32.48,32.97,213248.0,28.6374,28.8645,28.3753,28.8034,213248.0
2020-03-20 11:00:00,32.93,33.09,30.93,31.23,158896.0,28.7684,28.9082,27.0212,27.2833,158896.0
2020-03-20 11:30:00,31.15,31.82,31.0,31.52,231164.0,27.2134,27.7987,27.0823,27.5366,231164.0
2020-03-20 12:00:00,31.52,31.66,30.65,30.86,280225.0,27.5366,27.6589,26.7766,26.96,280225.0
2020-03-20 12:30:00,30.86,31.96,30.8,31.72,177540.0,26.96,27.921,26.9076,27.7114,177540.0
2020-03-20 13:00:00,31.69,32.15,31.38,31.76,102871.0,27.6851,28.087,27.4143,27.7463,102871.0
2020-03-20 13:30:00,31.72,32.09,31.38,32.01,192952.0,27.7114,28.0346,27.4143,27.9647,192952.0
2020-03-20 14:00:00,31.99,32.01,30.31,30.53,261736.0,27.9472,27.9647,26.4795,26.6717,261736.0
2020-03-20 14:30:00,30.53,30.84,29.83,30.13,326430.0,26.6717,26.9426,26.0602,26.3223,326430.0
2020-03-20 15:00:00,30.11,30.8,29.65,30.63,317457.0,26.3048,26.9076,25.903,26.7591,317457.0
2020-03-20 15:30:00,30.64,30.88,29.3,29.54,813942.0,26.7678,26.9775,25.5972,25.8069,813942.0
2020-03-23 09:30:00,29.55,29.56,27.78,29.21,150427.0,25.8156,25.8243,24.2693,25.5186,150427.0
2020-03-23 10:00:00,29.2,29.39,28.1,28.66,76348.0,25.5098,25.6758,24.5488,25.0381,76348.0
2020-03-23 10:30:00,28.6,28.76,27.5,27.68,60202.0,24.9856,25.1254,24.0247,24.1819,60202.0
2020-03-23 11:00:00,27.71,28.08,27.0,27.14,91308.0,24.2081,24.5314,23.5878,23.7102,91308.0
2020-03-23 11:30:00,27.1,27.33,26.58,27.16,198825.0,23.6752,23.8761,23.2209,23.7276,198825.0
2020-03-23 12:00:00,27.11,27.14,26.45,26.66,194971.0,23.6839,23.7102,23.1074,23.2908,194971.0
2020-03-23 12:30:00,26.67,27.11,26.32,26.95,121559.0,23.2996,23.6839,22.9938,23.5442,121559.0
2020-03-23 13:00:00,26.94,27.4,26.48,26.94,122224.0,23.5354,23.9373,23.1336,23.5354,122224.0
2020-03-23 13:30:00,26.92,27.46,26.61,26.89,119204.0,23.518,23.9897,23.2471,23.4918,119204.0
2020-03-23 14:00:00,26.89,27.35,26.39,27.23,131865.0,23.4918,23.8936,23.0549,23.7888,131865.0
2020-03-23 14:30:00,27.23,27.54,26.87,26.97,90497.0,23.7888,24.0596,23.4743,23.5616,90497.0
2020-03-23 15:00:00,26.97,27.34,26.75,26.87,158726.0,23.5616,23.8849,23.3694,23.4743,158726.0
2020-03-23 15:30:00,26.84,26.96,26.48,26.72,313226.0,23.4481,23.5529,23.1336,23.3432,313226.0
2020-03-24 09:30:00,27.99,28.62,27.77,28.16,155678.0,24.4527,25.0031,24.2605,24.6013,155678.0
2020-03-24 10:00:00,28.16,28.53,27.78,28.44,59798.0,24.6013,24.9245,24.2693,24.8459,59798.0
2020-03-24 10:30:00,28.43,28.56,27.65,27.73,141453.0,24.8371,24.9507,24.1557,24.2256,141453.0
2020-03-24 11:00:00,27.78,28.47,27.72,28.43,49401.0,24.2693,24.8721,24.2169,24.8371,49401.0
2020-03-24 11:30:00,28.46,28.98,28.44,28.96,42290.0,24.8633,25.3176,24.8459,25.3002,42290.0
2020-03-24 12:00:00,28.98,29.46,28.82,29.33,60199.0,25.3176,25.737,25.1778,25.6234,60199.0
2020-03-24 12:30:00,29.35,29.39,28.61,28.65,80492.0,25.6409,25.6758,24.9944,25.0293,80492.0
2020-03-24 13:00:00,28.63,29.08,28.4,29.03,54986.0,25.0119,25.405,24.8109,25.3613,54986.0
2020-03-24 13:30:00,29.04,29.04,28.11,28.11,107212.0,25.37,25.37,24.5576,24.5576,107212.0
2020-03-24 14:00:00,28.14,28.54,27.95,28.45,68789.0,24.5838,24.9332,24.4178,24.8546,68789.0
2020-03-24 14:30:00,28.41,28.74,28.22,28.74,72593.0,24.8197,25.108,24.6537,25.108,72593.0
2020-03-24 15:00:00,28.71,29.19,28.56,29.16,143539.0,25.0817,25.5011,24.9507,25.4749,143539.0
2020-03-24 15:30:00,29.17,29.87,28.95,29.66,243863.0,25.4836,26.0952,25.2914,25.9117,243863.0
2020-03-25 09:30:00,29.89,30.74,29.06,29.68,97494.0,26.1126,26.8552,25.3875,25.9292,97494.0
2020-03-25 10:00:00,29.37,29.37,28.48,28.83,94575.0,25.6583,25.6583,24.8808,25.1866,94575.0
2020-03-25 10:30:00,28.84,29.49,28.83,29.48,82806.0,25.1953,25.7632,25.1866,25.7544,82806.0
2020-03-25 11:00:00,29.42,29.56,28.87,29.11,40133.0,25.702,25.8243,25.2215,25.4312,40133.0
2020-03-25 11:30:00,29.11,29.29,28.92,29.29,41557.0,25.4312,25.5884,25.2652,25.5884,41557.0
2020-03-25 12:00:00,29.3,29.89,29.27,29.72,67896.0,25.5972,26.1126,25.571,25.9641,67896.0
2020-03-25 12:30:00,29.67,30.32,29.4,29.85,66488.0,25.9204,26.4883,25.6845,26.0777,66488.0
2020-03-25 13:00:00,29.93,30.33,29.8,30.33,43072.0,26.1476,26.497,26.034,26.497,43072.0
2020-03-25 13:30:00,30.33,30.53,29.73,29.76,45507.0,26.497,26.6717,25.9728,25.9991,45507.0
2020-03-25 14:00:00,29.78,30.08,29.45,29.61,75381.0,26.0165,26.2786,25.7282,25.868,75381.0
2020-03-25 14:30:00,29.57,29.97,29.19,29.72,84374.0,25.8331,26.1825,25.5011,25.9641,84374.0
2020-03-25 15:00:00,29.78,29.9,29.44,29.52,104830.0,26.0165,26.1214,25.7195,25.7894,104830.0
2020-03-25 15:30:00,29.48,29.76,28.53,28.73,383394.0,25.7544,25.9991,24.9245,25.0992,383394.0
2020-03-26 09:30:00,29.08,29.3,28.19,29.06,57136.0,25.405,25.5972,24.6275,25.3875,57136.0
2020-03-26 10:00:00,28.98,30.09,28.64,29.85,167413.0,25.3176,26.2873,25.0206,26.0777,167413.0
2020-03-26 10:30:00,29.86,30.15,29.4,29.97,126464.0,26.0864,26.3398,25.6845,26.1825,126464.0
2020-03-26 11:00:00,29.97,30.64,29.74,30.63,63287.0,26.1825,26.7678,25.9816,26.7591,63287.0
2020-03-26 11:30:00,30.55,30.83,30.34,30.62,61933.0,26.6892,26.9338,26.5058,26.7504,61933.0
2020-03-26 12:00:00,30.66,30.76,30.16,30.48,74391.0,26.7853,26.8727,26.3485,26.6281,74391.0
2020-03-26 12:30:00,30.49,30.67,30.21,30.61,151745.0,26.6368,26.7941,26.3922,26.7416,151745.0
2020-03-26 13:00:00,30.6,30.85,30.01,30.02,59059.0,26.7329,26.9513,26.2175,26.2262,59059.0
2020-03-26 13:30:00,30.0,30.1,29.74,29.81,110648.0,26.2087,26.2961,25.9816,26.0427,110648.0
2020-03-26 14:00:00,29.82,30.28,29.63,30.08,84150.0,26.0515,26.4533,25.8855,26.2786,84150.0
2020-03-26 14:30:00,30.13,30.53,30.09,30.24,54634.0,26.3223,26.6717,26.2873,26.4184,54634.0
2020-03-26 15:00:00,30.28,30.5,30.18,30.5,68080.0,26.4533,26.6455,26.366,26.6455,68080.0
2020-03-26 15:30:00,30.47,31.02,30.0,30.79,295064.0,26.6193,27.0998,26.2087,26.8989,295064.0
2020-03-27 09:30:00,29.33,29.33,28.16,28.3,81583.0,25.6234,25.6234,24.6013,24.7236,81583.0
2020-03-27 10:00:00,28.3,28.57,28.06,28.24,109493.0,24.7236,24.9594,24.5139,24.6711,109493.0
2020-03-27 10:30:00,28.25,28.54,27.84,28.13,96176.0,24.6799,24.9332,24.3217,24.575,96176.0
2020-03-27 11:00:00,28.09,28.38,27.9,28.14,59047.0,24.5401,24.7935,24.3741,24.5838,59047.0
2020-03-27 11:30:00,28.16,28.29,27.67,28.1,169787.0,24.6013,24.7148,24.1732,24.5488,169787.0
2020-03-27 12:00:00,28.08,28.48,27.92,28.18,79090.0,24.5314,24.8808,24.3916,24.6187,79090.0
2020-03-27 12:30:00,28.17,29.06,28.1,29.05,162886.0,24.61,25.3875,24.5488,25.3788,162886.0
2020-03-27 13:00:00,29.04,29.29,28.51,28.54,92085.0,25.37,25.5884,24.907,24.9332,92085.0
2020-03-27 13:30:00,28.58,28.92,28.51,28.65,69016.0,24.9682,25.2652,24.907,25.0293,69016.0
2020-03-27 14:00:00,28.68,28.75,28.4,28.51,87169.0,25.0555,25.1167,24.8109,24.907,87169.0
2020-03-27 14:30:00,28.49,29.05,28.45,28.94,163298.0,24.8895,25.3788,24.8546,25.2827,163298.0
2020-03-27 15:00:00,28.84,29.22,28.74,28.96,105392.0,25.1953,25.5273,25.108,25.3002,105392.0
2020-03-27 15:30:00,28.95,29.0,27.96,28.14,372923.0,25.2914,25.3351,24.4265,24.5838,372923.0
2020-03-30 09:30:00,27.85,28.82,26.12,27.47,176210.0,24.3304,25.1778,22.8191,23.9985,176210.0
2020-03-30 10:00:00,27.48,27.66,26.95,27.17,64971.0,24.0072,24.1644,23.5442,23.7364,64971.0
2020-03-30 10:30:00,27.19,27.55,27.12,27.23,66347.0,23.7538,24.0683,23.6927,23.7888,66347.0
2020-03-30 11:00:00,27.22,27.78,27.17,27.62,52402.0,23.78,24.2693,23.7364,24.1295,52402.0
2020-03-30 11:30:00,27.63,27.77,27.47,27.59,52461.0,24.1382,24.2605,23.9985,24.1033,52461.0
2020-03-30 12:00:00,27.54,27.58,27.27,27.47,56186.0,24.0596,24.0946,23.8237,23.9985,56186.0
2020-03-30 12:30:00,27.44,27.45,26.91,26.93,127306.0,23.9722,23.981,23.5092,23.5267,127306.0
2020-03-30 13:00:00,26.9,27.14,26.69,26.9,108741.0,23.5005,23.7102,23.317,23.5005,108741.0
2020-03-30 13:30:00,26.94,27.01,26.71,26.89,108241.0,23.5354,23.5966,23.3345,23.4918,108241.0
2020-03-30 14:00:00,26.88,26.95,26.61,26.86,109372.0,23.483,23.5442,23.2471,23.4655,109372.0
2020-03-30 14:30:00,26.85,27.04,26.77,27.02,104793.0,23.4568,23.6228,23.3869,23.6053,104793.0
2020-03-30 15:00:00,27.0,27.12,26.67,26.67,159042.0,23.5878,23.6927,23.2996,23.2996,159042.0
2020-03-30 15:30:00,26.69,27.07,26.64,26.89,508067.0,23.317,23.649,23.2733,23.4918,508067.0
2020-03-31 09:30:00,26.55,26.88,26.05,26.21,81571.0,23.1947,23.483,22.7579,22.8977,81571.0
2020-03-31 10:00:00,26.15,26.84,26.1,26.48,120218.0,22.8453,23.4481,22.8016,23.1336,120218.0
2020-03-31 10:30:00,26.49,26.63,26.3,26.38,87715.0,23.1423,23.2646,22.9763,23.0462,87715.0
2020-03-31 11:00:00,26.37,26.99,26.25,26.96,164594.0,23.0375,23.5791,22.9326,23.5529,164594.0
2020-03-31 11:30:00,26.98,27.14,26.88,27.0,125197.0,23.5704,23.7102,23.483,23.5878,125197.0
2020-03-31 12:00:00,26.99,27.02,26.34,26.55,88785.0,23.5791,23.6053,23.0113,23.1947,88785.0
2020-03-31 12:30:00,26.52,26.52,26.06,26.08,109944.0,23.1685,23.1685,22.7666,22.7841,109944.0
2020-03-31 13:00:00,26.1,26.15,25.7,25.76,144258.0,22.8016,22.8453,22.4521,22.5046,144258.0
2020-03-31 13:30:00,25.77,25.98,25.7,25.92,99902.0,22.5133,22.6968,22.4521,22.6443,99902.0
2020-03-31 14:00:00,25.88,25.99,25.77,25.95,81765.0,22.6094,22.7055,22.5133,22.6705,81765.0
2020-03-31 14:30:00,25.93,26.02,25.83,25.84,97052.0,22.6531,22.7317,22.5657,22.5744,97052.0
2020-03-31 15:00:00,25.86,25.9,25.31,25.37,158600.0,22.5919,22.6269,22.1114,22.1638,158600.0
2020-03-31 15:30:00,25.39,26.03,25.39,25.85,439400.0,22.1813,22.7404,22.1813,22.5832,439400.0
2020-04-01 09:30:00,25.0,25.02,23.83,24.03,179221.0,21.8406,21.8581,20.8185,20.9932,179221.0
2020-04-01 10:00:00,24.03,24.58,23.85,24.58,88055.0,20.9932,21.4737,20.8359,21.4737,88055.0
2020-04-01 10:30:00,24.58,25.0,24.52,24.74,155644.0,21.4737,21.8406,21.4213,21.6135,155644.0
2020-04-01 11:00:00,24.78,25.06,24.6,24.65,80383.0,21.6484,21.893,21.4912,21.5348,80383.0
2020-04-01 11:30:00,24.65,24.85,24.47,24.47,73630.0,21.5348,21.7096,21.3776,21.3776,73630.0
2020-04-01 12:00:00,24.45,24.49,24.03,24.09,40987.0,21.3601,21.3951,20.9932,21.0456,40987.0
2020-04-01 12:30:00,24.1,24.3,24.01,24.26,59089.0,21.0543,21.2291,20.9757,21.1941,59089.0
2020-04-01 13:00:00,24.3,24.43,24.11,24.22,61327.0,21.2291,21.3426,21.0631,21.1592,61327.0
2020-04-01 13:30:00,24.24,24.56,24.1,24.5,57885.0,21.1766,21.4562,21.0543,21.4038,57885.0
2020-04-01 14:00:00,24.49,24.6,24.4,24.55,53588.0,21.3951,21.4912,21.3164,21.4475,53588.0
2020-04-01 14:30:00,24.52,24.66,24.41,24.53,54770.0,21.4213,21.5436,21.3252,21.43,54770.0
2020-04-01 15:00:00,24.52,24.61,24.18,24.21,64805.0,21.4213,21.4999,21.1242,21.1504,64805.0
2020-04-01 15:30:00,24.22,24.48,24.03,24.3,214791.0,21.1592,21.3863,20.9932,21.2291,214791.0
2020-04-02 09:30:00,24.2,24.49,23.97,24.35,56467.0,21.1417,21.3951,20.9408,21.2727,56467.0
2020-04-02 10:00:00,24.34,24.99,24.24,24.92,54013.0,21.264,21.8319,21.1766,21.7707,54013.0
2020-04-02 10:30:00,24.94,25.67,24.91,25.43,88389.0,21.7882,22.4259,21.762,22.2163,88389.0
2020-04-02 11:00:00,25.41,25.42,24.59,24.75,104019.0,22.1988,22.2075,21.4824,21.6222,104019.0
2020-04-02 11:30:00,24.77,25.07,24.65,24.95,82851.0,21.6397,21.9018,21.5348,21.7969,82851.0
2020-04-02 12:00:00,24.96,25.1,24.74,24.74,62179.0,21.8057,21.928,21.6135,21.6135,62179.0
2020-04-02 12:30:00,24.75,24.81,24.63,24.71,77544.0,21.6222,21.6746,21.5174,21.5873,77544.0
2020-04-02 13:00:00,24.72,24.75,24.08,24.09,45455.0,21.596,21.6222,21.0369,21.0456,45455.0
2020-04-02 13:30:00,24.03,24.35,23.99,24.18,62506.0,20.9932,21.2727,20.9582,21.1242,62506.0
2020-04-02 14:00:00,24.18,24.18,23.83,24.05,47775.0,21.1242,21.1242,20.8185,21.0107,47775.0
2020-04-02 14:30:00,24.01,24.07,23.76,23.99,74962.0,20.9757,21.0281,20.7573,20.9582,74962.0
2020-04-02 15:00:00,24.0,24.26,23.94,24.1,79462.0,20.967,21.1941,20.9146,21.0543,79462.0
2020-04-02 15:30:00,24.1,24.27,23.85,24.24,290953.0,21.0543,21.2029,20.8359,21.1766,290953.0
2020-04-03 09:30:00,24.12,24.26,23.55,23.94,90185.0,21.0718,21.1941,20.5738,20.9146,90185.0
2020-04-03 10:00:00,24.03,24.17,23.45,23.71,177695.0,20.9932,21.1155,20.4865,20.7136,177695.0
2020-04-03 10:30:00,23.74,23.82,23.34,23.56,63594.0,20.7398,20.8097,20.3904,20.5826,63594.0
2020-04-03 11:00:00,23.58,23.63,23.22,23.35,37497.0,20.6001,20.6437,20.2856,20.3991,37497.0
2020-04-03 11:30:00,23.31,23.45,23.08,23.19,46976.0,20.3642,20.4865,20.1632,20.2593,46976.0
2020-04-03 12:00:00,23.22,23.25,22.76,22.82,88597.0,20.2856,20.3118,19.8837,19.9361,88597.0
2020-04-03 12:30:00,22.83,23.18,22.82,23.13,45219.0,19.9448,20.2506,19.9361,20.2069,45219.0
2020-04-03 13:00:00,23.15,23.29,22.97,23.07,41265.0,20.2244,20.3467,20.0671,20.1545,41265.0
2020-04-03 13:30:00,23.06,23.16,22.94,23.08,41225.0,20.1458,20.2331,20.0409,20.1632,41225.0
2020-04-03 14:00:00,23.05,23.16,22.77,22.8,109323.0,20.137,20.2331,19.8924,19.9186,109323.0
2020-04-03 14:30:00,22.8,22.87,22.55,22.87,87860.0,19.9186,19.9798,19.7002,19.9798,87860.0
2020-04-03 15:00:00,22.85,23.08,22.76,22.85,85186.0,19.9623,20.1632,19.8837,19.9623,85186.0
2020-04-03 15:30:00,22.88,23.11,22.55,22.75,297428.0,19.9885,20.1895,19.7002,19.8749,297428.0
2020-04-06 09:30:00,24.25,24.69,23.88,24.62,84769.0,21.1854,21.5698,20.8621,21.5086,84769.0
2020-04-06 10:00:00,24.65,24.78,24.31,24.32,113873.0,21.5348,21.6484,21.2378,21.2465,113873.0
2020-04-06 10:30:00,24.3,24.33,23.73,23.94,61902.0,21.2291,21.2553,20.7311,20.9146,61902.0
2020-04-06 11:00:00,23.97,23.97,23.55,23.73,113995.0,20.9408,20.9408,20.5738,20.7311,113995.0
2020-04-06 11:30:00,23.72,24.05,23.67,23.89,177607.0,20.7224,21.0107,20.6787,20.8709,177607.0
2020-04-06 12:00:00,23.92,25.27,23.86,25.26,253975.0,20.8971,22.0765,20.8447,22.0677,253975.0
2020-04-06 12:30:00,25.25,25.29,24.74,24.86,83551.0,22.059,22.094,21.6135,21.7183,83551.0
2020-04-06 13:00:00,24.89,25.14,24.69,25.09,55036.0,21.7445,21.9629,21.5698,21.9192,55036.0
2020-04-06 13:30:00,25.1,25.36,25.05,25.31,63126.0,21.928,22.1551,21.8843,22.1114,63126.0
2020-04-06 14:00:00,25.3,25.3,25.02,25.24,64762.0,22.1027,22.1027,21.8581,22.0503,64762.0
2020-04-06 14:30:00,25.26,25.33,25.17,25.22,58277.0,22.0677,22.1289,21.9891,22.0328,58277.0
2020-04-06 15:00:00,25.23,25.32,25.09,25.24,65444.0,22.0415,22.1202,21.9192,22.0503,65444.0
2020-04-06 15:30:00,25.23,25.52,25.1,25.4,285303.0,22.0415,22.2949,21.928,22.1901,285303.0
2020-04-07 09:30:00,26.99,27.68,26.75,27.68,228709.0,23.5791,24.1819,23.3694,24.1819,228709.0
2020-04-07 10:00:00,27.75,27.75,26.76,26.92,185090.0,24.2431,24.2431,23.3782,23.518,185090.0
2020-04-07 10:30:00,26.92,27.38,26.45,26.77,350809.0,23.518,23.9198,23.1074,23.3869,350809.0
2020-04-07 11:00:00,26.79,27.33,26.75,27.32,100625.0,23.4044,23.8761,23.3694,23.8674,100625.0
2020-04-07 11:30:00,27.28,27.95,27.2,27.7,130816.0,23.8325,24.4178,23.7626,24.1994,130816.0
2020-04-07 12:00:00,27.71,28.2,27.71,28.06,107588.0,24.2081,24.6362,24.2081,24.5139,107588.0
2020-04-07 12:30:00,28.09,28.38,28.02,28.14,80320.0,24.5401,24.7935,24.4789,24.5838,80320.0
2020-04-07 13:00:00,28.15,28.24,27.87,27.98,75084.0,24.5925,24.6711,24.3479,24.444,75084.0
2020-04-07 13:30:00,28.0,28.07,27.51,27.54,71183.0,24.4615,24.5226,24.0334,24.0596,71183.0
2020-04-07 14:00:00,27.57,27.57,27.26,27.43,92677.0,24.0858,24.0858,23.815,23.9635,92677.0
2020-04-07 14:30:00,27.41,27.55,26.82,26.94,85644.0,23.946,24.0683,23.4306,23.5354,85644.0
2020-04-07 15:00:00,26.98,27.24,26.69,26.71,107229.0,23.5704,23.7975,23.317,23.3345,107229.0
2020-04-07 15:30:00,26.77,27.68,26.75,27.02,356905.0,23.3869,24.1819,23.3694,23.6053,356905.0
2020-04-08 09:30:00,27.89,27.91,26.9,26.95,57684.0,24.3654,24.3828,23.5005,23.5442,57684.0
2020-04-08 10:00:00,26.99,27.22,26.89,27.19,68734.0,23.5791,23.78,23.4918,23.7538,68734.0
2020-04-08 10:30:00,27.19,27.34,27.05,27.25,106004.0,23.7538,23.8849,23.6315,23.8063,106004.0
2020-04-08 11:00:00,27.28,27.73,27.22,27.71,78825.0,23.8325,24.2256,23.78,24.2081,78825.0
2020-04-08 11:30:00,27.76,27.92,27.61,27.79,241514.0,24.2518,24.3916,24.1208,24.278,241514.0
2020-04-08 12:00:00,27.77,27.83,27.51,27.74,92745.0,24.2605,24.313,24.0334,24.2343,92745.0
2020-04-08 12:30:00,27.78,27.98,27.71,27.75,76310.0,24.2693,24.444,24.2081,24.2431,76310.0
2020-04-08 13:00:00,27.79,27.83,27.56,27.71,41297.0,24.278,24.313,24.0771,24.2081,41297.0
2020-04-08 13:30:00,27.73,27.77,27.47,27.52,76082.0,24.2256,24.2605,23.9985,24.0421,76082.0
2020-04-08 14:00:00,27.55,27.9,27.54,27.8,89014.0,24.0683,24.3741,24.0596,24.2867,89014.0
2020-04-08 14:30:00,27.82,27.89,27.65,27.72,91709.0,24.3042,24.3654,24.1557,24.2169,91709.0
2020-04-08 15:00:00,27.71,27.87,27.53,27.62,90374.0,24.2081,24.3479,24.0509,24.1295,90374.0
2020-04-08 15:30:00,27.63,27.76,27.34,27.54,301264.0,24.1382,24.2518,23.8849,24.0596,301264.0
2020-04-09 09:30:00,28.56,29.9,28.26,29.82,97561.0,24.9507,26.1214,24.6886,26.0515,97561.0
2020-04-09 10:00:00,29.81,29.87,29.19,29.65,90616.0,26.0427,26.0952,25.5011,25.903,90616.0
2020-04-09 10:30:00,29.64,30.06,29.49,29.69,89366.0,25.8942,26.2611,25.7632,25.9379,89366.0
2020-04-09 11:00:00,29.61,29.78,29.29,29.77,45884.0,25.868,26.0165,25.5884,26.0078,45884.0
2020-04-09 11:30:00,29.77,30.12,29.66,30.08,116492.0,26.0078,26.3136,25.9117,26.2786,116492.0
2020-04-09 12:00:00,30.09,30.31,29.99,30.17,63947.0,26.2873,26.4795,26.2,26.3572,63947.0
2020-04-09 12:30:00,30.19,30.95,30.19,30.93,80080.0,26.3747,27.0387,26.3747,27.0212,80080.0
2020-04-09 13:00:00,30.95,31.09,30.79,31.01,93746.0,27.0387,27.161,26.8989,27.0911,93746.0
2020-04-09 13:30:00,31.04,31.09,30.55,30.72,97569.0,27.1173,27.161,26.6892,26.8377,97569.0
2020-04-09 14:00:00,30.7,30.74,30.28,30.59,140140.0,26.8203,26.8552,26.4533,26.7242,140140.0
2020-04-09 14:30:00,30.58,30.68,30.13,30.29,209325.0,26.7154,26.8028,26.3223,26.4621,209325.0
2020-04-09 15:00:00,30.29,31.08,30.22,31.0,175593.0,26.4621,27.1522,26.4009,27.0823,175593.0
2020-04-09 15:30:00,31.04,31.5,30.98,31.11,303150.0,27.1173,27.5192,27.0649,27.1784,303150.0
2020-04-13 09:30:00,31.04,31.04,29.22,29.51,63790.0,27.1173,27.1173,25.5273,25.7806,63790.0
2020-04-13 10:00:00,29.53,29.86,29.36,29.53,60959.0,25.7981,26.0864,25.6496,25.7981,60959.0
2020-04-13 10:30:00,29.49,29.66,29.32,29.49,104744.0,25.7632,25.9117,25.6147,25.7632,104744.0
2020-04-13 11:00:00,29.49,29.5,29.04,29.4,63339.0,25.7632,25.7719,25.37,25.6845,63339.0
2020-04-13 11:30:00,29.4,29.57,29.24,29.49,64892.0,25.6845,25.8331,25.5448,25.7632,64892.0
2020-04-13 12:00:00,29.49,29.75,29.44,29.45,54547.0,25.7632,25.9903,25.7195,25.7282,54547.0
2020-04-13 12:30:00,29.43,29.47,29.02,29.04,50817.0,25.7108,25.7457,25.3526,25.37,50817.0
2020-04-13 13:00:00,29.05,29.13,28.93,29.1,50966.0,25.3788,25.4487,25.2739,25.4225,50966.0
2020-04-13 13:30:00,29.09,29.43,29.09,29.3,59561.0,25.4137,25.7108,25.4137,25.5972,59561.0
2020-04-13 14:00:00,29.32,29.49,29.14,29.29,78433.0,25.6147,25.7632,25.4574,25.5884,78433.0
2020-04-13 14:30:00,29.29,29.34,29.1,29.16,95377.0,25.5884,25.6321,25.4225,25.4749,95377.0
2020-04-13 15:00:00,29.13,29.35,28.99,29.3,94124.0,25.4487,25.6409,25.3264,25.5972,94124.0
2020-04-13 15:30:00,29.27,29.58,29.11,29.23,327349.0,25.571,25.8418,25.4312,25.536,327349.0
2020-04-14 09:30:00,29.77,30.06,29.47,29.63,61919.0,26.0078,26.2611,25.7457,25.8855,61919.0
2020-04-14 10:00:00,29.6,29.75,29.27,29.27,45194.0,25.8593,25.9903,25.571,25.571,45194.0
2020-04-14 10:30:00,29.26,29.32,28.75,28.78,160013.0,25.5622,25.6147,25.1167,25.1429,160013.0
2020-04-14 11:00:00,28.75,28.84,28.08,28.08,127452.0,25.1167,25.1953,24.5314,24.5314,127452.0
2020-04-14 11:30:00,28.11,28.23,27.74,27.74,55272.0,24.5576,24.6624,24.2343,24.2343,55272.0
2020-04-14 12:00:00,27.76,28.3,27.76,28.21,59371.0,24.2518,24.7236,24.2518,24.6449,59371.0
2020-04-14 12:30:00,28.25,28.28,28.08,28.22,85193.0,24.6799,24.7061,24.5314,24.6537,85193.0
2020-04-14 13:00:00,28.22,28.35,28.15,28.3,67143.0,24.6537,24.7672,24.5925,24.7236,67143.0
2020-04-14 13:30:00,28.31,28.39,28.2,28.29,39403.0,24.7323,24.8022,24.6362,24.7148,39403.0
2020-04-14 14:00:00,28.29,28.63,28.28,28.44,41633.0,24.7148,25.0119,24.7061,24.8459,41633.0
2020-04-14 14:30:00,28.45,28.56,28.36,28.44,69402.0,24.8546,24.9507,24.776,24.8459,69402.0
2020-04-14 15:00:00,28.46,28.46,28.22,28.38,88820.0,24.8633,24.8633,24.6537,24.7935,88820.0
2020-04-14 15:30:00,28.38,28.7,28.37,28.56,205223.0,24.7935,25.073,24.7847,24.9507,205223.0
2020-04-15 09:30:00,27.12,27.37,26.73,26.9,91180.0,23.6927,23.9111,23.352,23.5005,91180.0
2020-04-15 10:00:00,26.9,26.9,26.44,26.58,69162.0,23.5005,23.5005,23.0986,23.2209,69162.0
2020-04-15 10:30:00,26.54,26.67,26.44,26.44,48268.0,23.186,23.2996,23.0986,23.0986,48268.0
2020-04-15 11:00:00,26.43,26.53,26.2,26.49,54129.0,23.0899,23.1772,22.889,23.1423,54129.0
2020-04-15 11:30:00,26.5,26.71,26.33,26.54,62461.0,23.151,23.3345,23.0025,23.186,62461.0
2020-04-15 12:00:00,26.54,26.59,26.33,26.5,50399.0,23.186,23.2297,23.0025,23.151,50399.0
2020-04-15 12:30:00,26.48,26.54,26.32,26.33,43220.0,23.1336,23.186,22.9938,23.0025,43220.0
2020-04-15 13:00:00,26.34,26.8,26.3,26.54,66467.0,23.0113,23.4131,22.9763,23.186,66467.0
2020-04-15 13:30:00,26.49,26.52,26.25,26.34,48152.0,23.1423,23.1685,22.9326,23.0113,48152.0
2020-04-15 14:00:00,26.35,26.72,26.35,26.71,75422.0,23.02,23.3432,23.02,23.3345,75422.0
2020-04-15 14:30:00,26.72,26.75,26.57,26.67,67053.0,23.3432,23.3694,23.2122,23.2996,67053.0
2020-04-15 15:00:00,26.66,26.67,26.31,26.36,113790.0,23.2908,23.2996,22.985,23.0287,113790.0
2020-04-15 15:30:00,26.35,26.41,25.95,26.06,429581.0,23.02,23.0724,22.6705,22.7666,429581.0
2020-04-16 09:30:00,26.01,26.02,25.02,25.03,45114.0,22.723,22.7317,21.8581,21.8668,45114.0
2020-04-16 10:00:00,25.01,25.34,24.73,25.12,74492.0,21.8493,22.1376,21.6047,21.9454,74492.0
2020-04-16 10:30:00,25.17,25.51,25.09,25.46,79136.0,21.9891,22.2861,21.9192,22.2425,79136.0
2020-04-16 11:00:00,25.45,25.77,25.25,25.25,51681.0,22.2337,22.5133,22.059,22.059,51681.0
2020-04-16 11:30:00,25.28,25.31,24.97,25.04,62266.0,22.0852,22.1114,21.8144,21.8755,62266.0
2020-04-16 12:00:00,25.0,25.1,24.66,24.98,163616.0,21.8406,21.928,21.5436,21.8231,163616.0
2020-04-16 12:30:00,24.98,25.13,24.91,25.07,32541.0,21.8231,21.9542,21.762,21.9018,32541.0
2020-04-16 13:00:00,25.11,25.35,25.06,25.33,64227.0,21.9367,22.1464,21.893,22.1289,64227.0
2020-04-16 13:30:00,25.32,25.42,25.24,25.33,76025.0,22.1202,22.2075,22.0503,22.1289,76025.0
2020-04-16 14:00:00,25.32,25.53,25.26,25.43,53334.0,22.1202,22.3036,22.0677,22.2163,53334.0
2020-04-16 14:30:00,25.42,25.54,24.98,25.0,76031.0,22.2075,22.3124,21.8231,21.8406,76031.0
2020-04-16 15:00:00,25.01,25.21,24.96,25.2,58733.0,21.8493,22.0241,21.8057,22.0153,58733.0
2020-04-16 15:30:00,25.19,25.49,25.11,25.47,207183.0,22.0066,22.2687,21.9367,22.2512,207183.0
2020-04-17 09:30:00,26.84,27.86,26.52,27.83,118854.0,23.4481,24.3392,23.1685,24.313,118854.0
2020-04-17 10:00:00,27.83,27.88,27.16,27.38,88512.0,24.313,24.3566,23.7276,23.9198,88512.0
2020-04-17 10:30:00,27.38,27.57,27.09,27.5,63103.0,23.9198,24.0858,23.6665,24.0247,63103.0
2020-04-17 11:00:00,27.46,27.67,27.41,27.55,55949.0,23.9897,24.1732,23.946,24.0683,55949.0
2020-04-17 11:30:00,27.56,27.78,27.53,27.56,46056.0,24.0771,24.2693,24.0509,24.0771,46056.0
2020-04-17 12:00:00,27.56,27.71,27.49,27.53,48252.0,24.0771,24.2081,24.0159,24.0509,48252.0
2020-04-17 12:30:00,27.55,28.05,27.52,28.0,58540.0,24.0683,24.5052,24.0421,24.4615,58540.0
2020-04-17 13:00:00,27.99,28.12,27.9,27.99,41791.0,24.4527,24.5663,24.3741,24.4527,41791.0
2020-04-17 13:30:00,28.0,28.01,27.54,27.62,33050.0,24.4615,24.4702,24.0596,24.1295,33050.0
2020-04-17 14:00:00,27.66,27.69,27.45,27.47,35361.0,24.1644,24.1907,23.981,23.9985,35361.0
2020-04-17 14:30:00,27.46,27.62,27.44,27.53,37976.0,23.9897,24.1295,23.9722,24.0509,37976.0
2020-04-17 15:00:00,27.52,27.79,27.5,27.77,61851.0,24.0421,24.278,24.0247,24.2605,61851.0
2020-04-17 15:30:00,27.76,28.25,27.76,28.01,249569.0,24.2518,24.6799,24.2518,24.4702,249569.0
2020-04-20 09:30:00,27.21,27.87,26.53,27.71,49148.0,23.7713,24.3479,23.1772,24.2081,49148.0
2020-04-20 10:00:00,27.71,28.42,27.71,28.15,73042.0,24.2081,24.8284,24.2081,24.5925,73042.0
2020-04-20 10:30:00,28.16,29.11,28.13,28.81,103861.0,24.6013,25.4312,24.575,25.1691,103861.0
2020-04-20 11:00:00,28.78,28.91,28.46,28.47,40221.0,25.1429,25.2565,24.8633,24.8721,40221.0
2020-04-20 11:30:00,28.47,28.67,28.31,28.53,64605.0,24.8721,25.0468,24.7323,24.9245,64605.0
2020-04-20 12:00:00,28.5,28.53,28.24,28.44,28424.0,24.8983,24.9245,24.6711,24.8459,28424.0
2020-04-20 12:30:00,28.44,28.5,28.3,28.32,17974.0,24.8459,24.8983,24.7236,24.741,17974.0
2020-04-20 13:00:00,28.33,28.35,28.03,28.15,47763.0,24.7498,24.7672,24.4877,24.5925,47763.0
2020-04-20 13:30:00,28.14,28.14,27.84,27.98,32150.0,24.5838,24.5838,24.3217,24.444,32150.0
2020-04-20 14:00:00,27.97,28.08,27.68,27.68,69944.0,24.4353,24.5314,24.1819,24.1819,69944.0
2020-04-20 14:30:00,27.66,27.88,27.45,27.51,110223.0,24.1644,24.3566,23.981,24.0334,110223.0
2020-04-20 15:00:00,27.51,27.8,27.51,27.8,79724.0,24.0334,24.2867,24.0334,24.2867,79724.0
2020-04-20 15:30:00,27.8,28.27,27.74,28.06,228274.0,24.2867,24.6974,24.2343,24.5139,228274.0
2020-04-21 09:30:00,26.86,27.58,26.7,27.55,44802.0,23.4655,24.0946,23.3258,24.0683,44802.0
2020-04-21 10:00:00,27.53,27.65,27.33,27.63,32829.0,24.0509,24.1557,23.8761,24.1382,32829.0
2020-04-21 10:30:00,27.61,27.69,27.47,27.65,32034.0,24.1208,24.1907,23.9985,24.1557,32034.0
2020-04-21 11:00:00,27.65,27.65,27.14,27.22,33430.0,24.1557,24.1557,23.7102,23.78,33430.0
2020-04-21 11:30:00,27.28,27.36,27.05,27.17,17944.0,23.8325,23.9024,23.6315,23.7364,17944.0
2020-04-21 12:00:00,27.18,27.18,26.84,26.92,21291.0,23.7451,23.7451,23.4481,23.518,21291.0
2020-04-21 12:30:00,26.89,27.18,26.79,27.14,22979.0,23.4918,23.7451,23.4044,23.7102,22979.0
2020-04-21 13:00:00,27.13,27.26,26.97,27.14,46380.0,23.7014,23.815,23.5616,23.7102,46380.0
2020-04-21 13:30:00,27.14,27.26,26.9,26.95,44731.0,23.7102,23.815,23.5005,23.5442,44731.0
2020-04-21 14:00:00,26.92,27.06,26.81,26.98,34327.0,23.518,23.6403,23.4219,23.5704,34327.0
2020-04-21 14:30:00,26.95,27.06,26.86,27.06,44714.0,23.5442,23.6403,23.4655,23.6403,44714.0
2020-04-21 15:00:00,27.07,27.37,27.06,27.28,82463.0,23.649,23.9111,23.6403,23.8325,82463.0
2020-04-21 15:30:00,27.27,27.48,27.1,27.37,165969.0,23.8237,24.0072,23.6752,23.9111,165969.0
2020-04-22 09:30:00,28.13,28.53,27.53,27.77,44678.0,24.575,24.9245,24.0509,24.2605,44678.0
2020-04-22 10:00:00,27.81,27.89,27.59,27.68,42565.0,24.2955,24.3654,24.1033,24.1819,42565.0
2020-04-22 10:30:00,27.69,28.0,27.52,27.6,55234.0,24.1907,24.4615,24.0421,24.112,55234.0
2020-04-22 11:00:00,27.62,27.7,27.51,27.62,54566.0,24.1295,24.1994,24.0334,24.1295,54566.0
2020-04-22 11:30:00,27.62,27.78,27.55,27.61,35308.0,24.1295,24.2693,24.0683,24.1208,35308.0
2020-04-22 12:00:00,27.61,27.64,27.24,27.4,59764.0,24.1208,24.147,23.7975,23.9373,59764.0
2020-04-22 12:30:00,27.4,27.46,26.96,27.04,42565.0,23.9373,23.9897,23.5529,23.6228,42565.0
2020-04-22 13:00:00,27.05,27.05,26.84,26.92,29630.0,23.6315,23.6315,23.4481,23.518,29630.0
2020-04-22 13:30:00,26.93,26.96,26.74,26.87,32300.0,23.5267,23.5529,23.3607,23.4743,32300.0
2020-04-22 14:00:00,26.87,26.95,26.63,26.68,41564.0,23.4743,23.5442,23.2646,23.3083,41564.0
2020-04-22 14:30:00,26.69,26.94,26.63,26.87,76540.0,23.317,23.5354,23.2646,23.4743,76540.0
2020-04-22 15:00:00,26.87,27.12,26.83,27.08,109080.0,23.4743,23.6927,23.4393,23.6577,109080.0
2020-04-22 15:30:00,27.11,27.24,26.91,26.99,205770.0,23.6839,23.7975,23.5092,23.5791,205770.0
2020-04-23 09:30:00,28.44,30.25,28.01,29.54,227130.0,24.8459,26.4271,24.4702,25.8069,227130.0
2020-04-23 10:00:00,29.55,29.72,29.25,29.38,95857.0,25.8156,25.9641,25.5535,25.6671,95857.0
2020-04-23 10:30:00,29.44,30.38,29.33,30.19,143584.0,25.7195,26.5407,25.6234,26.3747,143584.0
2020-04-23 11:00:00,30.17,30.17,29.57,30.0,87641.0,26.3572,26.3572,25.8331,26.2087,87641.0
2020-04-23 11:30:00,30.01,30.21,29.69,29.84,78784.0,26.2175,26.3922,25.9379,26.0689,78784.0
2020-04-23 12:00:00,29.83,30.34,29.82,30.26,67076.0,26.0602,26.5058,26.0515,26.4359,67076.0
2020-04-23 12:30:00,30.26,30.34,29.63,30.0,82967.0,26.4359,26.5058,25.8855,26.2087,82967.0
2020-04-23 13:00:00,30.03,30.35,29.86,30.03,70497.0,26.2349,26.5145,26.0864,26.2349,70497.0
2020-04-23 13:30:00,30.0,30.07,29.76,29.88,49456.0,26.2087,26.2699,25.9991,26.1039,49456.0
2020-04-23 14:00:00,29.91,29.95,29.6,29.71,52788.0,26.1301,26.165,25.8593,25.9554,52788.0
2020-04-23 14:30:00,29.73,30.05,29.66,29.97,48141.0,25.9728,26.2524,25.9117,26.1825,48141.0
2020-04-23 15:00:00,29.97,29.98,29.61,29.75,71131.0,26.1825,26.1912,25.868,25.9903,71131.0
2020-04-23 15:30:00,29.73,29.98,29.49,29.52,262215.0,25.9728,26.1912,25.7632,25.7894,262215.0
2020-04-24 09:30:00,30.03,30.36,29.59,29.97,83686.0,26.2349,26.5232,25.8505,26.1825,83686.0
2020-04-24 10:00:00,29.94,30.1,29.63,29.94,85937.0,26.1563,26.2961,25.8855,26.1563,85937.0
2020-04-24 10:30:00,29.95,30.08,29.86,30.03,70647.0,26.165,26.2786,26.0864,26.2349,70647.0
2020-04-24 11:00:00,30.0,30.09,29.7,29.91,60264.0,26.2087,26.2873,25.9466,26.1301,60264.0
2020-04-24 11:30:00,29.9,30.03,29.79,29.95,64442.0,26.1214,26.2349,26.0253,26.165,64442.0
2020-04-24 12:00:00,29.94,29.95,29.74,29.84,52755.0,26.1563,26.165,25.9816,26.0689,52755.0
2020-04-24 12:30:00,29.84,30.03,29.75,30.01,53629.0,26.0689,26.2349,25.9903,26.2175,53629.0
2020-04-24 13:00:00,30.04,30.26,29.98,30.25,34364.0,26.2437,26.4359,26.1912,26.4271,34364.0
2020-04-24 13:30:00,30.24,30.46,30.18,30.46,51468.0,26.4184,26.6106,26.366,26.6106,51468.0
2020-04-24 14:00:00,30.45,30.55,30.35,30.42,37933.0,26.6019,26.6892,26.5145,26.5756,37933.0
2020-04-24 14:30:00,30.42,30.56,30.4,30.5,61445.0,26.5756,26.698,26.5582,26.6455,61445.0
2020-04-24 15:00:00,30.49,30.74,30.46,30.71,60324.0,26.6368,26.8552,26.6106,26.829,60324.0
2020-04-24 15:30:00,30.7,30.73,30.28,30.37,191001.0,26.8203,26.8465,26.4533,26.532,191001.0
2020-04-27 09:30:00,31.01,31.34,30.43,31.13,92794.0,27.0911,27.3794,26.5844,27.1959,92794.0
2020-04-27 10:00:00,31.19,31.58,31.07,31.36,53058.0,27.2483,27.589,27.1435,27.3969,53058.0
2020-04-27 10:30:00,31.36,31.69,31.2,31.6,108996.0,27.3969,27.6851,27.2571,27.6065,108996.0
2020-04-27 11:00:00,31.59,31.68,31.38,31.68,64464.0,27.5978,27.6764,27.4143,27.6764,64464.0
2020-04-27 11:30:00,31.67,31.95,31.63,31.79,44989.0,27.6677,27.9123,27.6327,27.7725,44989.0
2020-04-27 12:00:00,31.81,31.86,31.67,31.76,43286.0,27.79,27.8337,27.6677,27.7463,43286.0
2020-04-27 12:30:00,31.79,32.1,31.75,32.07,55564.0,27.7725,28.0433,27.7376,28.0171,55564.0
2020-04-27 13:00:00,32.08,32.08,31.9,32.05,27055.0,28.0259,28.0259,27.8686,27.9997,27055.0
2020-04-27 13:30:00,32.04,32.16,32.01,32.08,51648.0,27.9909,28.0957,27.9647,28.0259,51648.0
2020-04-27 14:00:00,32.09,32.13,31.99,32.06,52992.0,28.0346,28.0695,27.9472,28.0084,52992.0
2020-04-27 14:30:00,32.05,32.32,32.03,32.32,64013.0,27.9997,28.2355,27.9822,28.2355,64013.0
2020-04-27 15:00:00,32.32,32.44,32.3,32.37,50294.0,28.2355,28.3404,28.2181,28.2792,50294.0
2020-04-27 15:30:00,32.39,32.39,32.11,32.11,216057.0,28.2967,28.2967,28.0521,28.0521,216057.0
2020-04-28 09:30:00,33.0,34.09,32.99,33.8,288217.0,28.8296,29.7818,28.8209,29.5285,288217.0
2020-04-28 10:00:00,33.79,34.0,33.4,33.7,135783.0,29.5198,29.7032,29.179,29.4411,135783.0
2020-04-28 10:30:00,33.71,33.89,32.85,32.91,119958.0,29.4499,29.6071,28.6986,28.751,119958.0
2020-04-28 11:00:00,32.9,33.44,32.9,33.25,38737.0,28.7422,29.214,28.7422,29.048,38737.0
2020-04-28 11:30:00,33.25,33.43,33.18,33.4,26693.0,29.048,29.2053,28.9868,29.179,26693.0
2020-04-28 12:00:00,33.41,33.6,33.34,33.49,44215.0,29.1878,29.3538,29.1266,29.2577,44215.0
2020-04-28 12:30:00,33.49,33.65,33.38,33.65,38288.0,29.2577,29.3974,29.1616,29.3974,38288.0
2020-04-28 13:00:00,33.65,33.92,33.63,33.86,35560.0,29.3974,29.6333,29.38,29.5809,35560.0
2020-04-28 13:30:00,33.86,33.93,33.59,33.66,76137.0,29.5809,29.6421,29.345,29.4062,76137.0
2020-04-28 14:00:00,33.65,33.87,33.59,33.82,56576.0,29.3974,29.5896,29.345,29.546,56576.0
2020-04-28 14:30:00,33.84,33.94,33.77,33.86,76936.0,29.5634,29.6508,29.5023,29.5809,76936.0
2020-04-28 15:00:00,33.84,34.03,33.75,34.02,100281.0,29.5634,29.7294,29.4848,29.7207,100281.0
2020-04-28 15:30:00,34.01,34.01,33.68,33.78,208732.0,29.712,29.712,29.4237,29.511,208732.0
2020-04-29 09:30:00,35.11,35.33,34.79,35.23,82354.0,30.6729,30.8651,30.3934,30.7778,82354.0
2020-04-29 10:00:00,35.27,35.38,34.93,35.08,59301.0,30.8127,30.9088,30.5157,30.6467,59301.0
2020-04-29 10:30:00,35.12,35.8,35.09,35.74,76677.0,30.6817,31.2757,30.6555,31.2233,76677.0
2020-04-29 11:00:00,35.7,36.19,35.5,36.05,52526.0,31.1884,31.6165,31.0137,31.4941,52526.0
2020-04-29 11:30:00,36.02,36.43,35.85,36.38,103544.0,31.4679,31.8261,31.3194,31.7824,103544.0
2020-04-29 12:00:00,36.42,36.61,36.24,36.39,94931.0,31.8174,31.9834,31.6601,31.7912,94931.0
2020-04-29 12:30:00,36.4,36.94,36.4,36.94,58128.0,31.7999,32.2717,31.7999,32.2717,58128.0
2020-04-29 13:00:00,36.95,37.11,36.77,36.78,68376.0,32.2804,32.4202,32.1232,32.1319,68376.0
2020-04-29 13:30:00,36.81,36.87,36.27,36.41,56414.0,32.1581,32.2105,31.6863,31.8087,56414.0
2020-04-29 14:00:00,36.4,36.73,36.21,36.61,49097.0,31.7999,32.0882,31.6339,31.9834,49097.0
2020-04-29 14:30:00,36.62,36.89,36.51,36.64,46598.0,31.9921,32.228,31.896,32.0096,46598.0
2020-04-29 15:00:00,36.65,36.69,36.31,36.47,145836.0,32.0183,32.0533,31.7213,31.8611,145836.0
2020-04-29 15:30:00,36.47,36.62,36.35,36.46,203023.0,31.8611,31.9921,31.7562,31.8523,203023.0
2020-04-30 09:30:00,35.1,35.62,34.28,35.07,70478.0,30.6642,31.1185,29.9478,30.638,70478.0
2020-04-30 10:00:00,35.18,35.77,35.12,35.7,105176.0,30.7341,31.2495,30.6817,31.1884,105176.0
2020-04-30 10:30:00,35.74,36.01,35.6,35.69,227524.0,31.2233,31.4592,31.101,31.1796,227524.0
2020-04-30 11:00:00,35.69,35.82,35.25,35.47,84212.0,31.1796,31.2932,30.7952,30.9874,84212.0
2020-04-30 11:30:00,35.48,35.88,35.22,35.26,199895.0,30.9962,31.3456,30.769,30.804,199895.0
2020-04-30 12:00:00,35.18,35.7,35.05,35.42,307997.0,30.7341,31.1884,30.6205,30.9438,307997.0
2020-04-30 12:30:00,35.41,35.69,35.23,35.59,94069.0,30.935,31.1796,30.7778,31.0923,94069.0
2020-04-30 13:00:00,35.56,35.56,35.34,35.4,54675.0,31.0661,31.0661,30.8739,30.9263,54675.0
2020-04-30 13:30:00,35.35,35.39,35.07,35.08,37560.0,30.8826,30.9176,30.638,30.6467,37560.0
2020-04-30 14:00:00,35.06,35.18,34.95,35.03,53890.0,30.6293,30.7341,30.5332,30.6031,53890.0
2020-04-30 14:30:00,35.05,35.24,34.96,35.22,38782.0,30.6205,30.7865,30.5419,30.769,38782.0
2020-04-30 15:00:00,35.2,35.39,35.14,35.26,55316.0,30.7516,30.9176,30.6991,30.804,55316.0
2020-04-30 15:30:00,35.27,35.46,35.07,35.09,207292.0,30.8127,30.9787,30.638,30.6555,207292.0
2020-05-01 09:30:00,33.9,34.66,33.62,33.8,109660.0,29.8563,30.5257,29.6097,29.7682,109660.0
2020-05-01 10:00:00,33.86,34.03,33.65,33.85,57966.0,29.8211,29.9708,29.6361,29.8123,57966.0
2020-05-01 10:30:00,33.94,34.22,33.87,34.04,38066.0,29.8915,30.1381,29.8299,29.9796,38066.0
2020-05-01 11:00:00,34.03,34.03,33.61,33.67,41728.0,29.9708,29.9708,29.6009,29.6538,41728.0
2020-05-01 11:30:00,33.69,33.69,33.29,33.42,113692.0,29.6714,29.6714,29.3191,29.4336,113692.0
2020-05-01 12:00:00,33.46,33.58,33.32,33.44,36043.0,29.4688,29.5745,29.3455,29.4512,36043.0
2020-05-01 12:30:00,33.4,33.48,33.13,33.13,28103.0,29.416,29.4864,29.1782,29.1782,28103.0
2020-05-01 13:00:00,33.15,33.35,33.14,33.33,32288.0,29.1958,29.3719,29.187,29.3543,32288.0
2020-05-01 13:30:00,33.33,33.47,33.19,33.35,34936.0,29.3543,29.4776,29.231,29.3719,34936.0
2020-05-01 14:00:00,33.33,33.54,33.29,33.47,59778.0,29.3543,29.5393,29.3191,29.4776,59778.0
2020-05-01 14:30:00,33.48,33.48,33.21,33.31,37868.0,29.4864,29.4864,29.2486,29.3367,37868.0
2020-05-01 15:00:00,33.29,33.8,33.26,33.64,102379.0,29.3191,29.7682,29.2927,29.6273,102379.0
2020-05-01 15:30:00,33.63,33.93,33.55,33.87,217432.0,29.6185,29.8827,29.5481,29.8299,217432.0
2020-05-04 09:30:00,33.03,33.12,32.53,32.93,57800.0,29.0901,29.1694,28.6497,29.002,57800.0
2020-05-04 10:00:00,32.82,33.76,32.8,33.14,66119.0,28.9051,29.733,28.8875,29.187,66119.0
2020-05-04 10:30:00,33.17,33.22,32.75,32.92,60382.0,29.2134,29.2574,28.8435,28.9932,60382.0
2020-05-04 11:00:00,32.9,33.0,32.72,32.75,53877.0,28.9756,29.0637,28.8171,28.8435,53877.0
2020-05-04 11:30:00,32.76,33.22,32.74,32.97,73792.0,28.8523,29.2574,28.8347,29.0372,73792.0
2020-05-04 12:00:00,32.98,33.35,32.95,33.32,38804.0,29.0461,29.3719,29.0196,29.3455,38804.0
2020-05-04 12:30:00,33.33,33.42,33.12,33.28,61121.0,29.3543,29.4336,29.1694,29.3103,61121.0
2020-05-04 13:00:00,33.3,33.39,32.96,33.05,39263.0,29.3279,29.4071,29.0284,29.1077,39263.0
2020-05-04 13:30:00,33.02,33.17,32.97,33.11,21382.0,29.0813,29.2134,29.0372,29.1605,21382.0
2020-05-04 14:00:00,33.1,33.29,33.04,33.16,44171.0,29.1517,29.3191,29.0989,29.2046,44171.0
2020-05-04 14:30:00,33.17,33.37,33.02,33.35,55926.0,29.2134,29.3895,29.0813,29.3719,55926.0
2020-05-04 15:00:00,33.35,33.66,33.34,33.62,98150.0,29.3719,29.6449,29.3631,29.6097,98150.0
2020-05-04 15:30:00,33.62,33.84,33.62,33.76,227014.0,29.6097,29.8035,29.6097,29.733,227014.0
2020-05-05 09:30:00,34.77,35.22,34.28,35.12,68592.0,30.6225,31.0189,30.191,30.9308,68592.0
2020-05-05 10:00:00,35.11,35.38,34.66,34.74,65477.0,30.922,31.1598,30.5257,30.5961,65477.0
2020-05-05 10:30:00,34.76,34.86,34.32,34.37,59722.0,30.6137,30.7018,30.2262,30.2703,59722.0
2020-05-05 11:00:00,34.38,34.46,34.01,34.12,101348.0,30.2791,30.3495,29.9532,30.0501,101348.0
2020-05-05 11:30:00,34.13,34.44,34.13,34.15,41296.0,30.0589,30.3319,30.0589,30.0765,41296.0
2020-05-05 12:00:00,34.16,34.17,33.99,34.09,38705.0,30.0853,30.0941,29.9356,30.0237,38705.0
2020-05-05 12:30:00,34.09,34.18,33.83,33.91,117172.0,30.0237,30.1029,29.7947,29.8651,117172.0
2020-05-05 13:00:00,33.95,33.97,33.66,33.84,26333.0,29.9004,29.918,29.6449,29.8035,26333.0
2020-05-05 13:30:00,33.86,33.91,33.57,33.59,40413.0,29.8211,29.8651,29.5657,29.5833,40413.0
2020-05-05 14:00:00,33.59,33.73,33.47,33.59,29272.0,29.5833,29.7066,29.4776,29.5833,29272.0
2020-05-05 14:30:00,33.57,33.69,33.4,33.64,59727.0,29.5657,29.6714,29.416,29.6273,59727.0
2020-05-05 15:00:00,33.63,33.63,33.18,33.32,73166.0,29.6185,29.6185,29.2222,29.3455,73166.0
2020-05-05 15:30:00,33.31,33.49,33.04,33.28,252626.0,29.3367,29.4952,29.0989,29.3103,252626.0
2020-05-06 09:30:00,33.62,33.86,32.84,33.11,56744.0,29.6097,29.8211,28.9228,29.1605,56744.0
2020-05-06 10:00:00,33.14,33.15,32.49,32.95,94766.0,29.187,29.1958,28.6145,29.0196,94766.0
2020-05-06 10:30:00,33.01,33.21,32.59,32.68,41663.0,29.0725,29.2486,28.7026,28.7818,41663.0
2020-05-06 11:00:00,32.7,32.79,32.23,32.41,28439.0,28.7995,28.8787,28.3855,28.544,28439.0
2020-05-06 11:30:00,32.37,32.45,32.11,32.27,21450.0,28.5088,28.5793,28.2798,28.4207,21450.0
2020-05-06 12:00:00,32.24,32.63,32.24,32.53,31313.0,28.3943,28.7378,28.3943,28.6497,31313.0
2020-05-06 12:30:00,32.55,32.69,32.48,32.58,31839.0,28.6673,28.7906,28.6057,28.6938,31839.0
2020-05-06 13:00:00,32.61,32.62,32.37,32.53,26585.0,28.7202,28.729,28.5088,28.6497,26585.0
2020-05-06 13:30:00,32.51,32.69,32.38,32.59,33356.0,28.6321,28.7906,28.5176,28.7026,33356.0
2020-05-06 14:00:00,32.56,32.7,32.49,32.54,36530.0,28.6762,28.7995,28.6145,28.6585,36530.0
2020-05-06 14:30:00,32.54,32.92,32.47,32.81,32960.0,28.6585,28.9932,28.5969,28.8963,32960.0
2020-05-06 15:00:00,32.82,32.85,32.53,32.59,58052.0,28.9051,28.9316,28.6497,28.7026,58052.0
2020-05-06 15:30:00,32.57,32.57,32.31,32.42,119495.0,28.685,28.685,28.456,28.5529,119495.0
2020-05-07 09:30:00,33.0,34.05,33.0,33.86,39075.0,29.0637,29.9884,29.0637,29.8211,39075.0
2020-05-07 10:00:00,33.82,33.85,33.43,33.62,35410.0,29.7859,29.8123,29.4424,29.6097,35410.0
2020-05-07 10:30:00,33.58,34.05,33.58,33.9,62296.0,29.5745,29.9884,29.5745,29.8563,62296.0
2020-05-07 11:00:00,33.91,34.07,33.85,34.0,46006.0,29.8651,30.006,29.8123,29.9444,46006.0
2020-05-07 11:30:00,34.02,34.17,33.91,34.08,22137.0,29.962,30.0941,29.8651,30.0148,22137.0
2020-05-07 12:00:00,34.12,34.15,33.76,33.84,52534.0,30.0501,30.0765,29.733,29.8035,52534.0
2020-05-07 12:30:00,33.82,33.84,33.14,33.33,37237.0,29.7859,29.8035,29.187,29.3543,37237.0
2020-05-07 13:00:00,33.33,33.38,33.18,33.29,25545.0,29.3543,29.3983,29.2222,29.3191,25545.0
2020-05-07 13:30:00,33.29,33.31,33.08,33.14,18821.0,29.3191,29.3367,29.1341,29.187,18821.0
2020-05-07 14:00:00,33.12,33.25,33.0,33.19,26923.0,29.1694,29.2838,29.0637,29.231,26923.0
2020-05-07 14:30:00,33.22,33.22,33.02,33.1,22623.0,29.2574,29.2574,29.0813,29.1517,22623.0
2020-05-07 15:00:00,33.09,33.12,32.88,33.1,33681.0,29.1429,29.1694,28.958,29.1517,33681.0
2020-05-07 15:30:00,33.08,33.1,32.75,32.94,105342.0,29.1341,29.1517,28.8435,29.0108,105342.0
2020-05-08 09:30:00,33.69,34.56,33.16,34.48,49681.0,29.6714,30.4376,29.2046,30.3671,49681.0
2020-05-08 10:00:00,34.49,34.64,34.08,34.08,35896.0,30.3759,30.508,30.0148,30.0148,35896.0
2020-05-08 10:30:00,34.03,34.06,33.8,33.93,62124.0,29.9708,29.9972,29.7682,29.8827,62124.0
2020-05-08 11:00:00,34.02,34.38,33.81,34.35,27325.0,29.962,30.2791,29.7771,30.2526,27325.0
2020-05-08 11:30:00,34.39,34.43,34.2,34.4,30208.0,30.2879,30.3231,30.1205,30.2967,30208.0
2020-05-08 12:00:00,34.42,34.55,34.2,34.23,28735.0,30.3143,30.4288,30.1205,30.147,28735.0
2020-05-08 12:30:00,34.25,34.48,34.25,34.47,50180.0,30.1646,30.3671,30.1646,30.3583,50180.0
2020-05-08 13:00:00,34.48,34.58,34.41,34.47,33821.0,30.3671,30.4552,30.3055,30.3583,33821.0
2020-05-08 13:30:00,34.48,34.48,34.3,34.45,30362.0,30.3671,30.3671,30.2086,30.3407,30362.0
2020-05-08 14:00:00,34.47,34.61,34.41,34.57,23642.0,30.3583,30.4816,30.3055,30.4464,23642.0
2020-05-08 14:30:00,34.55,34.79,34.47,34.79,56595.0,30.4288,30.6402,30.3583,30.6402,56595.0
2020-05-08 15:00:00,34.77,34.88,34.74,34.88,41950.0,30.6225,30.7194,30.5961,30.7194,41950.0
2020-05-08 15:30:00,34.87,35.1,34.77,35.09,211914.0,30.7106,30.9132,30.6225,30.9044,211914.0
2020-05-11 09:30:00,34.29,34.33,33.81,33.89,84301.0,30.1998,30.235,29.7771,29.8475,84301.0
2020-05-11 10:00:00,33.88,33.95,33.63,33.83,121456.0,29.8387,29.9004,29.6185,29.7947,121456.0
2020-05-11 10:30:00,33.82,34.01,33.48,33.58,56773.0,29.7859,29.9532,29.4864,29.5745,56773.0
2020-05-11 11:00:00,33.56,33.67,33.31,33.42,53982.0,29.5569,29.6538,29.3367,29.4336,53982.0
2020-05-11 11:30:00,33.45,33.86,33.43,33.76,82326.0,29.46,29.8211,29.4424,29.733,82326.0
2020-05-11 12:00:00,33.78,34.11,33.78,34.06,30104.0,29.7506,30.0413,29.7506,29.9972,30104.0
2020-05-11 12:30:00,34.06,34.26,34.03,34.12,74836.0,29.9972,30.1734,29.9708,30.0501,74836.0
2020-05-11 13:00:00,34.13,34.25,34.02,34.18,29958.0,30.0589,30.1646,29.962,30.1029,29958.0
2020-05-11 13:30:00,34.19,34.33,34.01,34.05,28589.0,30.1117,30.235,29.9532,29.9884,28589.0
2020-05-11 14:00:00,34.06,34.11,33.69,33.84,43918.0,29.9972,30.0413,29.6714,29.8035,43918.0
2020-05-11 14:30:00,33.85,34.04,33.84,33.97,33634.0,29.8123,29.9796,29.8035,29.918,33634.0
2020-05-11 15:00:00,33.97,34.11,33.91,33.98,53983.0,29.918,30.0413,29.8651,29.9268,53983.0
2020-05-11 15:30:00,33.95,34.06,33.69,33.76,294213.0,29.9004,29.9972,29.6714,29.733,294213.0
2020-05-12 09:30:00,33.75,34.79,32.98,33.13,34025.0,29.7242,30.6402,29.0461,29.1782,34025.0
2020-05-12 10:00:00,33.14,33.24,32.67,32.72,47924.0,29.187,29.275,28.773,28.8171,47924.0
2020-05-12 10:30:00,32.73,32.86,32.48,32.71,63063.0,28.8259,28.9404,28.6057,28.8083,63063.0
2020-05-12 11:00:00,32.7,32.89,32.56,32.76,31738.0,28.7995,28.9668,28.6762,28.8523,31738.0
2020-05-12 11:30:00,32.74,32.83,32.47,32.67,40008.0,28.8347,28.9139,28.5969,28.773,40008.0
2020-05-12 12:00:00,32.67,32.81,32.59,32.79,31840.0,28.773,28.8963,28.7026,28.8787,31840.0
2020-05-12 12:30:00,32.78,32.82,32.67,32.69,51284.0,28.8699,28.9051,28.773,28.7906,51284.0
2020-05-12 13:00:00,32.67,32.68,32.35,32.35,60797.0,28.773,28.7818,28.4912,28.4912,60797.0
2020-05-12 13:30:00,32.36,32.6,32.36,32.57,21999.0,28.5,28.7114,28.5,28.685,21999.0
2020-05-12 14:00:00,32.62,32.63,32.31,32.36,22023.0,28.729,28.7378,28.456,28.5,22023.0
2020-05-12 14:30:00,32.32,32.35,32.17,32.3,55804.0,28.4648,28.4912,28.3327,28.4472,55804.0
2020-05-12 15:00:00,32.29,32.56,32.25,32.36,49361.0,28.4384,28.6762,28.4031,28.5,49361.0
2020-05-12 15:30:00,32.34,32.44,32.05,32.39,589885.0,28.4824,28.5705,28.227,28.5264,589885.0
2020-05-13 09:30:00,32.05,32.36,31.44,31.51,87768.0,28.227,28.5,27.6898,27.7514,87768.0
2020-05-13 10:00:00,31.54,31.91,31.46,31.68,118162.0,27.7778,28.1037,27.7074,27.9011,118162.0
2020-05-13 10:30:00,31.67,31.83,31.21,31.29,90639.0,27.8923,28.0332,27.4872,27.5576,90639.0
2020-05-13 11:00:00,31.31,31.38,30.81,31.03,93527.0,27.5753,27.6369,27.1349,27.3287,93527.0
2020-05-13 11:30:00,31.02,31.13,30.73,30.86,56393.0,27.3198,27.4167,27.0644,27.1789,56393.0
2020-05-13 12:00:00,30.87,31.08,30.62,30.91,105700.0,27.1877,27.3727,26.9676,27.223,105700.0
2020-05-13 12:30:00,30.92,31.14,30.81,31.04,88072.0,27.2318,27.4255,27.1349,27.3375,88072.0
2020-05-13 13:00:00,31.06,31.58,31.0,31.5,61265.0,27.3551,27.8131,27.3022,27.7426,61265.0
2020-05-13 13:30:00,31.46,31.54,31.32,31.51,53871.0,27.7074,27.7778,27.5841,27.7514,53871.0
2020-05-13 14:00:00,31.53,31.65,31.35,31.51,87890.0,27.769,27.8747,27.6105,27.7514,87890.0
2020-05-13 14:30:00,31.54,31.62,31.39,31.41,86679.0,27.7778,27.8483,27.6457,27.6633,86679.0
2020-05-13 15:00:00,31.42,31.53,31.08,31.15,106495.0,27.6721,27.769,27.3727,27.4343,106495.0
2020-05-13 15:30:00,31.17,31.54,31.13,31.37,299291.0,27.452,27.7778,27.4167,27.6281,299291.0
2020-05-14 09:30:00,30.39,30.49,29.73,29.8,71939.0,26.765,26.8531,26.1837,26.2454,71939.0
2020-05-14 10:00:00,29.78,30.95,29.53,30.93,85607.0,26.2278,27.2582,26.0076,27.2406,85607.0
2020-05-14 10:30:00,30.89,32.61,30.86,32.08,84933.0,27.2054,28.7202,27.1789,28.2534,84933.0
2020-05-14 11:00:00,32.16,32.53,31.95,32.02,47381.0,28.3239,28.6497,28.1389,28.2006,47381.0
2020-05-14 11:30:00,31.95,32.2,31.38,31.74,49298.0,28.1389,28.3591,27.6369,27.954,49298.0
2020-05-14 12:00:00,31.71,31.99,31.63,31.72,43252.0,27.9275,28.1741,27.8571,27.9364,43252.0
2020-05-14 12:30:00,31.76,32.19,31.7,32.09,33359.0,27.9716,28.3503,27.9187,28.2622,33359.0
2020-05-14 13:00:00,32.12,32.48,31.99,32.46,120686.0,28.2886,28.6057,28.1741,28.5881,120686.0
2020-05-14 13:30:00,32.46,32.5,31.81,31.81,45022.0,28.5881,28.6233,28.0156,28.0156,45022.0
2020-05-14 14:00:00,31.84,32.13,31.75,31.95,31199.0,28.042,28.2974,27.9628,28.1389,31199.0
2020-05-14 14:30:00,31.96,32.05,31.66,31.73,58021.0,28.1477,28.227,27.8835,27.9452,58021.0
2020-05-14 15:00:00,31.74,32.01,31.71,31.84,115647.0,27.954,28.1918,27.9275,28.042,115647.0
2020-05-14 15:30:00,31.83,31.95,31.55,31.77,376047.0,28.0332,28.1389,27.7866,27.9804,376047.0
2020-05-15 09:30:00,31.27,31.67,30.9,31.31,27137.0,27.54,27.8923,27.2142,27.5753,27137.0
2020-05-15 10:00:00,31.18,31.88,31.15,31.84,38126.0,27.4608,28.0773,27.4343,28.042,38126.0
2020-05-15 10:30:00,31.81,32.06,31.69,32.04,83857.0,28.0156,28.2358,27.9099,28.2182,83857.0
2020-05-15 11:00:00,32.04,32.18,31.8,32.12,48860.0,28.2182,28.3415,28.0068,28.2886,48860.0
2020-05-15 11:30:00,32.09,32.09,31.81,31.87,34212.0,28.2622,28.2622,28.0156,28.0685,34212.0
2020-05-15 12:00:00,31.9,32.25,31.88,32.11,47976.0,28.0949,28.4031,28.0773,28.2798,47976.0
2020-05-15 12:30:00,32.11,32.29,32.05,32.12,21699.0,28.2798,28.4384,28.227,28.2886,21699.0
2020-05-15 13:00:00,32.1,32.19,31.96,32.11,30724.0,28.271,28.3503,28.1477,28.2798,30724.0
2020-05-15 13:30:00,32.07,32.28,32.05,32.12,39501.0,28.2446,28.4296,28.227,28.2886,39501.0
2020-05-15 14:00:00,32.12,32.19,32.05,32.12,33399.0,28.2886,28.3503,28.227,28.2886,33399.0
2020-05-15 14:30:00,32.14,32.14,31.94,31.94,45150.0,28.3063,28.3063,28.1301,28.1301,45150.0
2020-05-15 15:00:00,31.95,32.04,31.81,31.89,47323.0,28.1389,28.2182,28.0156,28.0861,47323.0
2020-05-15 15:30:00,31.89,31.92,31.64,31.85,115040.0,28.0861,28.1125,27.8659,28.0508,115040.0
2020-05-18 09:30:00,33.84,34.93,33.84,34.57,63648.0,29.8035,30.7635,29.8035,30.4464,63648.0
2020-05-18 10:00:00,34.52,34.77,34.04,34.27,84728.0,30.4024,30.6225,29.9796,30.1822,84728.0
2020-05-18 10:30:00,34.21,34.62,34.12,34.49,31639.0,30.1293,30.4904,30.0501,30.3759,31639.0
2020-05-18 11:00:00,34.53,35.02,34.51,35.0,66133.0,30.4112,30.8427,30.3936,30.8251,66133.0
2020-05-18 11:30:00,34.98,35.05,34.71,34.83,46684.0,30.8075,30.8691,30.5697,30.6754,46684.0
2020-05-18 12:00:00,34.8,34.86,34.51,34.58,88530.0,30.649,30.7018,30.3936,30.4552,88530.0
2020-05-18 12:30:00,34.55,34.81,34.46,34.72,44912.0,30.4288,30.6578,30.3495,30.5785,44912.0
2020-05-18 13:00:00,34.73,34.99,34.73,34.92,26497.0,30.5873,30.8163,30.5873,30.7546,26497.0
2020-05-18 13:30:00,34.95,35.06,34.78,34.95,25475.0,30.7811,30.8779,30.6313,30.7811,25475.0
2020-05-18 14:00:00,34.93,34.95,34.49,34.65,73958.0,30.7635,30.7811,30.3759,30.5169,73958.0
2020-05-18 14:30:00,34.66,35.01,34.66,34.98,76624.0,30.5257,30.8339,30.5257,30.8075,76624.0
2020-05-18 15:00:00,34.98,35.09,34.9,35.03,74324.0,30.8075,30.9044,30.737,30.8515,74324.0
2020-05-18 15:30:00,35.01,35.12,34.83,34.9,194104.0,30.8339,30.9308,30.6754,30.737,194104.0
2020-05-19 09:30:00,34.32,34.32,33.54,33.93,39047.0,30.2262,30.2262,29.5393,29.8827,39047.0
2020-05-19 10:00:00,33.99,34.48,33.85,34.0,38245.0,29.9356,30.3671,29.8123,29.9444,38245.0
2020-05-19 10:30:00,34.05,34.15,33.66,34.15,32909.0,29.9884,30.0765,29.6449,30.0765,32909.0
2020-05-19 11:00:00,34.13,34.51,34.06,34.38,22304.0,30.0589,30.3936,29.9972,30.2791,22304.0
2020-05-19 11:30:00,34.36,34.57,34.07,34.16,23609.0,30.2614,30.4464,30.006,30.0853,23609.0
2020-05-19 12:00:00,34.16,34.25,33.9,33.91,42206.0,30.0853,30.1646,29.8563,29.8651,42206.0
2020-05-19 12:30:00,33.94,33.97,33.59,33.64,60499.0,29.8915,29.918,29.5833,29.6273,60499.0
2020-05-19 13:00:00,33.64,33.83,33.63,33.8,47578.0,29.6273,29.7947,29.6185,29.7682,47578.0
2020-05-19 13:30:00,33.78,33.9,33.71,33.86,42507.0,29.7506,29.8563,29.689,29.8211,42507.0
2020-05-19 14:00:00,33.85,33.86,33.68,33.69,44996.0,29.8123,29.8211,29.6626,29.6714,44996.0
2020-05-19 14:30:00,33.69,33.89,33.25,33.3,101958.0,29.6714,29.8475,29.2838,29.3279,101958.0
2020-05-19 15:00:00,33.28,33.77,33.19,33.49,105284.0,29.3103,29.7418,29.231,29.4952,105284.0
2020-05-19 15:30:00,33.46,33.46,32.78,32.84,268360.0,29.4688,29.4688,28.8699,28.9228,268360.0
2020-05-20 09:30:00,33.55,34.63,33.5,34.23,32322.0,29.5481,30.4992,29.504,30.147,32322.0
2020-05-20 10:00:00,34.17,34.51,34.04,34.5,72117.0,30.0941,30.3936,29.9796,30.3847,72117.0
2020-05-20 10:30:00,34.45,34.59,34.33,34.51,62395.0,30.3407,30.464,30.235,30.3936,62395.0
2020-05-20 11:00:00,34.5,34.6,34.23,34.43,64897.0,30.3847,30.4728,30.147,30.3231,64897.0
2020-05-20 11:30:00,34.45,34.53,34.25,34.46,45525.0,30.3407,30.4112,30.1646,30.3495,45525.0
2020-05-20 12:00:00,34.49,34.54,34.3,34.48,35852.0,30.3759,30.42,30.2086,30.3671,35852.0
2020-05-20 12:30:00,34.47,34.53,34.22,34.52,61288.0,30.3583,30.4112,30.1381,30.4024,61288.0
2020-05-20 13:00:00,34.51,34.51,34.19,34.21,25463.0,30.3936,30.3936,30.1117,30.1293,25463.0
2020-05-20 13:30:00,34.22,34.47,34.14,34.4,18330.0,30.1381,30.3583,30.0677,30.2967,18330.0
2020-05-20 14:00:00,34.4,34.53,34.29,34.47,31354.0,30.2967,30.4112,30.1998,30.3583,31354.0
2020-05-20 14:30:00,34.46,34.67,34.38,34.53,47872.0,30.3495,30.5345,30.2791,30.4112,47872.0
2020-05-20 15:00:00,34.52,34.58,34.32,34.56,91569.0,30.4024,30.4552,30.2262,30.4376,91569.0
2020-05-20 15:30:00,34.53,34.56,34.32,34.41,209156.0,30.4112,30.4376,30.2262,30.3055,209156.0
2020-05-21 09:30:00,34.11,34.87,33.96,34.49,44100.0,30.0413,30.7106,29.9092,30.3759,44100.0
2020-05-21 10:00:00,34.59,34.66,34.34,34.34,48341.0,30.464,30.5257,30.2438,30.2438,48341.0
2020-05-21 10:30:00,34.27,34.3,34.05,34.23,51157.0,30.1822,30.2086,29.9884,30.147,51157.0
2020-05-21 11:00:00,34.21,34.21,33.91,33.98,29272.0,30.1293,30.1293,29.8651,29.9268,29272.0
2020-05-21 11:30:00,33.98,34.29,33.97,34.12,34836.0,29.9268,30.1998,29.918,30.0501,34836.0
2020-05-21 12:00:00,34.13,34.35,34.12,34.26,29166.0,30.0589,30.2526,30.0501,30.1734,29166.0
2020-05-21 12:30:00,34.23,34.29,34.1,34.12,18159.0,30.147,30.1998,30.0325,30.0501,18159.0
2020-05-21 13:00:00,34.12,34.28,34.1,34.21,27364.0,30.0501,30.191,30.0325,30.1293,27364.0
2020-05-21 13:30:00,34.23,34.24,34.08,34.14,31670.0,30.147,30.1558,30.0148,30.0677,31670.0
2020-05-21 14:00:00,34.12,34.21,34.12,34.17,20491.0,30.0501,30.1293,30.0501,30.0941,20491.0
2020-05-21 14:30:00,34.17,34.24,33.81,33.84,38015.0,30.0941,30.1558,29.7771,29.8035,38015.0
2020-05-21 15:00:00,33.83,33.9,33.73,33.81,52845.0,29.7947,29.8563,29.7066,29.7771,52845.0
2020-05-21 15:30:00,33.79,33.82,33.51,33.67,220139.0,29.7594,29.7859,29.5128,29.6538,220139.0
2020-05-22 09:30:00,33.74,34.21,33.46,33.55,32593.0,29.7154,30.1293,29.4688,29.5481,32593.0
2020-05-22 10:00:00,33.54,33.57,33.11,33.56,42332.0,29.5393,29.5657,29.1605,29.5569,42332.0
2020-05-22 10:30:00,33.52,33.65,33.24,33.37,38839.0,29.5216,29.6361,29.275,29.3895,38839.0
2020-05-22 11:00:00,33.34,33.48,33.34,33.48,29202.0,29.3631,29.4864,29.3631,29.4864,29202.0
2020-05-22 11:30:00,33.48,33.67,33.38,33.56,28599.0,29.4864,29.6538,29.3983,29.5569,28599.0
2020-05-22 12:00:00,33.57,33.64,33.39,33.64,34008.0,29.5657,29.6273,29.4071,29.6273,34008.0
2020-05-22 12:30:00,33.63,33.74,33.53,33.74,19101.0,29.6185,29.7154,29.5304,29.7154,19101.0
2020-05-22 13:00:00,33.73,33.73,33.54,33.61,17880.0,29.7066,29.7066,29.5393,29.6009,17880.0
2020-05-22 13:30:00,33.61,33.75,33.51,33.71,18210.0,29.6009,29.7242,29.5128,29.689,18210.0
2020-05-22 14:00:00,33.72,33.92,33.71,33.92,33916.0,29.6978,29.8739,29.689,29.8739,33916.0
2020-05-22 14:30:00,33.91,33.94,33.66,33.77,43420.0,29.8651,29.8915,29.6449,29.7418,43420.0
2020-05-22 15:00:00,33.74,33.81,33.6,33.65,59780.0,29.7154,29.7771,29.5921,29.6361,59780.0
2020-05-22 15:30:00,33.64,33.7,33.5,33.64,106524.0,29.6273,29.6802,29.504,29.6273,106524.0
2020-05-26 09:30:00,35.37,36.4,34.79,35.84,77787.0,31.151,32.0581,30.6402,31.5649,77787.0
2020-05-26 10:00:00,35.83,36.02,35.59,36.02,49964.0,31.5561,31.7234,31.3447,31.7234,49964.0
2020-05-26 10:30:00,36.02,36.46,35.91,36.37,49700.0,31.7234,32.111,31.6266,32.0317,49700.0
2020-05-26 11:00:00,36.36,36.7,36.31,36.41,58849.0,32.0229,32.3223,31.9788,32.0669,58849.0
2020-05-26 11:30:00,36.41,36.57,36.27,36.45,44488.0,32.0669,32.2078,31.9436,32.1021,44488.0
2020-05-26 12:00:00,36.43,36.55,36.28,36.42,24241.0,32.0845,32.1902,31.9524,32.0757,24241.0
2020-05-26 12:30:00,36.44,36.63,36.34,36.56,40430.0,32.0933,32.2607,32.0053,32.199,40430.0
2020-05-26 13:00:00,36.53,36.94,36.52,36.88,45124.0,32.1726,32.5337,32.1638,32.4809,45124.0
2020-05-26 13:30:00,36.88,36.9,36.63,36.66,25720.0,32.4809,32.4985,32.2607,32.2871,25720.0
2020-05-26 14:00:00,36.7,36.87,36.61,36.75,105562.0,32.3223,32.472,32.2431,32.3664,105562.0
2020-05-26 14:30:00,36.73,36.87,36.63,36.73,152253.0,32.3487,32.472,32.2607,32.3487,152253.0
2020-05-26 15:00:00,36.7,36.99,36.65,36.98,95305.0,32.3223,32.5777,32.2783,32.5689,95305.0
2020-05-26 15:30:00,36.98,37.09,36.52,36.69,255557.0,32.5689,32.6658,32.1638,32.3135,255557.0
2020-05-27 09:30:00,38.32,39.11,37.99,38.13,65624.0,33.7491,34.4449,33.4584,33.5817,65624.0
2020-05-27 10:00:00,38.07,38.53,37.82,38.2,50083.0,33.5289,33.934,33.3087,33.6434,50083.0
2020-05-27 10:30:00,38.19,38.22,37.7,38.04,86537.0,33.6346,33.661,33.203,33.5025,86537.0
2020-05-27 11:00:00,38.01,38.57,37.94,38.01,69007.0,33.4761,33.9693,33.4144,33.4761,69007.0
2020-05-27 11:30:00,37.99,38.27,37.8,38.18,69145.0,33.4584,33.705,33.2911,33.6258,69145.0
2020-05-27 12:00:00,38.19,38.28,37.99,38.14,58933.0,33.6346,33.7139,33.4584,33.5906,58933.0
2020-05-27 12:30:00,38.09,38.15,37.89,38.0,74319.0,33.5465,33.5994,33.3704,33.4673,74319.0
2020-05-27 13:00:00,37.94,38.12,37.85,37.87,82375.0,33.4144,33.5729,33.3351,33.3528,82375.0
2020-05-27 13:30:00,37.86,37.9,37.72,37.84,47741.0,33.344,33.3792,33.2207,33.3263,47741.0
2020-05-27 14:00:00,37.81,37.99,37.8,37.84,92330.0,33.2999,33.4584,33.2911,33.3263,92330.0
2020-05-27 14:30:00,37.85,37.91,37.61,37.71,51848.0,33.3351,33.388,33.1238,33.2118,51848.0
2020-05-27 15:00:00,37.7,38.08,37.69,38.03,116034.0,33.203,33.5377,33.1942,33.4937,116034.0
2020-05-27 15:30:00,38.01,38.11,37.86,37.99,290752.0,33.4761,33.5641,33.344,33.4584,290752.0
2020-05-28 09:30:00,38.0,38.0,36.68,37.37,45003.0,33.4673,33.4673,32.3047,32.9124,45003.0
2020-05-28 10:00:00,37.34,37.34,36.75,36.87,54292.0,32.886,32.886,32.3664,32.472,54292.0
2020-05-28 10:30:00,36.88,36.96,36.56,36.87,62145.0,32.4809,32.5513,32.199,32.472,62145.0
2020-05-28 11:00:00,36.91,37.11,36.69,37.11,45841.0,32.5073,32.6834,32.3135,32.6834,45841.0
2020-05-28 11:30:00,37.14,37.37,37.06,37.27,37745.0,32.7098,32.9124,32.6394,32.8243,37745.0
2020-05-28 12:00:00,37.26,37.4,37.13,37.13,60869.0,32.8155,32.9388,32.701,32.701,60869.0
2020-05-28 12:30:00,37.11,37.35,37.04,37.27,27714.0,32.6834,32.8948,32.6218,32.8243,27714.0
2020-05-28 13:00:00,37.27,37.35,37.07,37.3,25717.0,32.8243,32.8948,32.6482,32.8508,25717.0
2020-05-28 13:30:00,37.31,37.37,37.18,37.34,85956.0,32.8596,32.9124,32.7451,32.886,85956.0
2020-05-28 14:00:00,37.35,37.42,37.15,37.17,55751.0,32.8948,32.9564,32.7186,32.7363,55751.0
2020-05-28 14:30:00,37.19,37.2,36.98,37.09,49032.0,32.7539,32.7627,32.5689,32.6658,49032.0
2020-05-28 15:00:00,37.1,37.13,36.8,36.84,72293.0,32.6746,32.701,32.4104,32.4456,72293.0
2020-05-28 15:30:00,36.86,36.88,36.2,36.45,296605.0,32.4632,32.4809,31.882,32.1021,296605.0
2020-05-29 09:30:00,35.81,36.3,35.09,35.27,118589.0,31.5385,31.97,30.9044,31.0629,118589.0
2020-05-29 10:00:00,35.26,35.77,34.98,35.31,101267.0,31.0541,31.5033,30.8075,31.0981,101267.0
2020-05-29 10:30:00,35.34,35.39,34.92,35.02,78888.0,31.1245,31.1686,30.7546,30.8427,78888.0
2020-05-29 11:00:00,35.02,35.25,34.94,35.05,56244.0,30.8427,31.0453,30.7723,30.8691,56244.0
2020-05-29 11:30:00,35.0,35.15,34.85,34.89,112718.0,30.8251,30.9572,30.693,30.7282,112718.0
2020-05-29 12:00:00,34.92,35.05,34.89,35.02,57512.0,30.7546,30.8691,30.7282,30.8427,57512.0
2020-05-29 12:30:00,35.01,35.03,34.72,34.98,54150.0,30.8339,30.8515,30.5785,30.8075,54150.0
2020-05-29 13:00:00,35.01,35.15,34.96,35.01,30276.0,30.8339,30.9572,30.7899,30.8339,30276.0
2020-05-29 13:30:00,35.03,35.04,34.67,34.73,26085.0,30.8515,30.8603,30.5345,30.5873,26085.0
2020-05-29 14:00:00,34.71,34.99,34.64,34.97,93810.0,30.5697,30.8163,30.508,30.7987,93810.0
2020-05-29 14:30:00,34.94,34.97,34.37,34.95,66245.0,30.7723,30.7987,30.2703,30.7811,66245.0
2020-05-29 15:00:00,34.97,35.4,34.97,35.28,97974.0,30.7987,31.1774,30.7987,31.0717,97974.0
2020-05-29 15:30:00,35.28,35.36,34.85,34.89,274782.0,31.0717,31.1422,30.693,30.7282,274782.0
2020-06-01 09:30:00,35.29,35.56,34.89,35.5,32793.0,31.0805,31.3183,30.7282,31.2655,32793.0
2020-06-01 10:00:00,35.45,36.12,35.43,36.08,42164.0,31.2214,31.8115,31.2038,31.7763,42164.0
2020-06-01 10:30:00,36.08,36.27,35.98,36.06,37085.0,31.7763,31.9436,31.6882,31.7587,37085.0
2020-06-01 11:00:00,36.06,36.06,35.76,35.92,39601.0,31.7587,31.7587,31.4944,31.6354,39601.0
2020-06-01 11:30:00,35.94,36.1,35.81,36.06,42129.0,31.653,31.7939,31.5385,31.7587,42129.0
2020-06-01 12:00:00,36.04,36.08,35.93,36.0,34306.0,31.7411,31.7763,31.6442,31.7058,34306.0
2020-06-01 12:30:00,36.01,36.14,35.8,35.92,21962.0,31.7146,31.8291,31.5297,31.6354,21962.0
2020-06-01 13:00:00,35.94,36.02,35.85,35.99,38708.0,31.653,31.7234,31.5737,31.697,38708.0
2020-06-01 13:30:00,35.99,36.17,35.96,36.1,23993.0,31.697,31.8555,31.6706,31.7939,23993.0
2020-06-01 14:00:00,36.09,36.09,35.7,35.7,19424.0,31.7851,31.7851,31.4416,31.4416,19424.0
2020-06-01 14:30:00,35.7,35.95,35.65,35.91,31694.0,31.4416,31.6618,31.3976,31.6266,31694.0
2020-06-01 15:00:00,35.91,35.94,35.78,35.87,24941.0,31.6266,31.653,31.5121,31.5913,24941.0
2020-06-01 15:30:00,35.9,36.03,35.75,35.75,103894.0,31.6177,31.7322,31.4856,31.4856,103894.0
2020-06-02 09:30:00,36.4,36.98,36.25,36.94,84408.0,32.0581,32.5689,31.926,32.5337,84408.0
2020-06-02 10:00:00,36.97,37.09,36.72,36.83,123258.0,32.5601,32.6658,32.3399,32.4368,123258.0
2020-06-02 10:30:00,36.82,36.95,36.56,36.77,110756.0,32.428,32.5425,32.199,32.384,110756.0
2020-06-02 11:00:00,36.78,36.91,36.67,36.85,73091.0,32.3928,32.5073,32.2959,32.4544,73091.0
2020-06-02 11:30:00,36.84,37.05,36.77,36.98,107738.0,32.4456,32.6306,32.384,32.5689,107738.0
2020-06-02 12:00:00,37.0,37.11,36.92,37.11,82454.0,32.5865,32.6834,32.5161,32.6834,82454.0
2020-06-02 12:30:00,37.09,37.23,37.01,37.05,48353.0,32.6658,32.7891,32.5953,32.6306,48353.0
2020-06-02 13:00:00,37.05,37.22,36.79,36.84,71610.0,32.6306,32.7803,32.4016,32.4456,71610.0
2020-06-02 13:30:00,36.85,36.85,36.52,36.58,56349.0,32.4544,32.4544,32.1638,32.2166,56349.0
2020-06-02 14:00:00,36.57,36.63,36.06,36.11,76607.0,32.2078,32.2607,31.7587,31.8027,76607.0
2020-06-02 14:30:00,36.12,36.21,35.81,36.07,63718.0,31.8115,31.8908,31.5385,31.7675,63718.0
2020-06-02 15:00:00,36.06,36.07,35.66,35.77,84860.0,31.7587,31.7675,31.4064,31.5033,84860.0
2020-06-02 15:30:00,35.77,36.1,35.73,36.06,171613.0,31.5033,31.7939,31.468,31.7587,171613.0
2020-06-03 09:30:00,37.21,37.73,36.71,37.46,77371.0,32.7715,33.2295,32.3311,32.9917,77371.0
2020-06-03 10:00:00,37.41,37.73,37.31,37.71,94812.0,32.9476,33.2295,32.8596,33.2118,94812.0
2020-06-03 10:30:00,37.7,37.99,37.51,37.92,100725.0,33.203,33.4584,33.0357,33.3968,100725.0
2020-06-03 11:00:00,37.93,38.08,37.87,37.96,118378.0,33.4056,33.5377,33.3528,33.432,118378.0
2020-06-03 11:30:00,37.98,38.05,37.72,37.94,117035.0,33.4496,33.5113,33.2207,33.4144,117035.0
2020-06-03 12:00:00,37.93,37.99,37.52,37.7,104724.0,33.4056,33.4584,33.0445,33.203,104724.0
2020-06-03 12:30:00,37.73,37.91,37.63,37.86,74830.0,33.2295,33.388,33.1414,33.344,74830.0
2020-06-03 13:00:00,37.87,37.93,37.75,37.77,65529.0,33.3528,33.4056,33.2471,33.2647,65529.0
2020-06-03 13:30:00,37.74,37.74,37.45,37.67,100759.0,33.2383,33.2383,32.9829,33.1766,100759.0
2020-06-03 14:00:00,37.67,37.95,37.63,37.89,233292.0,33.1766,33.4232,33.1414,33.3704,233292.0
2020-06-03 14:30:00,37.89,37.95,37.82,37.88,115107.0,33.3704,33.4232,33.3087,33.3616,115107.0
2020-06-03 15:00:00,37.87,38.15,37.84,38.1,105686.0,33.3528,33.5994,33.3263,33.5553,105686.0
2020-06-03 15:30:00,38.09,38.16,37.98,38.09,425064.0,33.5465,33.6082,33.4496,33.5465,425064.0
2020-06-04 09:30:00,38.1,38.38,37.45,38.19,47810.0,33.5553,33.8019,32.9829,33.6346,47810.0
2020-06-04 10:00:00,38.24,38.72,38.24,38.55,108841.0,33.6786,34.1014,33.6786,33.9517,108841.0
2020-06-04 10:30:00,38.6,38.95,38.5,38.81,59283.0,33.9957,34.3039,33.9076,34.1806,59283.0
2020-06-04 11:00:00,38.82,38.85,38.1,38.26,94382.0,34.1894,34.2159,33.5553,33.6962,94382.0
2020-06-04 11:30:00,38.27,38.39,38.1,38.23,36689.0,33.705,33.8107,33.5553,33.6698,36689.0
2020-06-04 12:00:00,38.23,38.36,38.08,38.12,53008.0,33.6698,33.7843,33.5377,33.5729,53008.0
2020-06-04 12:30:00,38.09,38.09,37.71,37.99,85482.0,33.5465,33.5465,33.2118,33.4584,85482.0
2020-06-04 13:00:00,37.98,38.11,37.94,38.06,30212.0,33.4496,33.5641,33.4144,33.5201,30212.0
2020-06-04 13:30:00,38.04,38.35,38.0,38.29,50053.0,33.5025,33.7755,33.4673,33.7227,50053.0
2020-06-04 14:00:00,38.3,38.54,38.15,38.51,44516.0,33.7315,33.9428,33.5994,33.9164,44516.0
2020-06-04 14:30:00,38.54,38.65,38.29,38.34,54449.0,33.9428,34.0397,33.7227,33.7667,54449.0
2020-06-04 15:00:00,38.34,38.57,38.11,38.56,71520.0,33.7667,33.9693,33.5641,33.9605,71520.0
2020-06-04 15:30:00,38.56,38.91,38.56,38.9,217161.0,33.9605,34.2687,33.9605,34.2599,217161.0
2020-06-05 09:30:00,41.87,42.08,40.87,40.93,175322.0,36.8756,37.0606,35.9949,36.0478,175322.0
2020-06-05 10:00:00,40.9,41.22,40.66,40.78,146016.0,36.0213,36.3032,35.81,35.9156,146016.0
2020-06-05 10:30:00,40.77,41.45,40.74,41.25,73119.0,35.9068,36.5057,35.8804,36.3296,73119.0
2020-06-05 11:00:00,41.27,41.67,41.21,41.67,33562.0,36.3472,36.6995,36.2944,36.6995,33562.0
2020-06-05 11:30:00,41.62,41.72,41.21,41.52,31690.0,36.6555,36.7435,36.2944,36.5674,31690.0
2020-06-05 12:00:00,41.56,41.61,40.98,41.06,31014.0,36.6026,36.6466,36.0918,36.1623,31014.0
2020-06-05 12:30:00,41.06,41.34,41.06,41.21,52417.0,36.1623,36.4089,36.1623,36.2944,52417.0
2020-06-05 13:00:00,41.19,41.36,41.12,41.29,34213.0,36.2767,36.4265,36.2151,36.3648,34213.0
2020-06-05 13:30:00,41.3,41.38,41.12,41.16,66213.0,36.3736,36.4441,36.2151,36.2503,66213.0
2020-06-05 14:00:00,41.18,41.36,40.89,40.99,59188.0,36.2679,36.4265,36.0125,36.1006,59188.0
2020-06-05 14:30:00,41.01,41.05,40.7,40.76,58300.0,36.1182,36.1534,35.8452,35.898,58300.0
2020-06-05 15:00:00,40.78,40.97,40.65,40.91,141565.0,35.9156,36.083,35.8012,36.0301,141565.0
2020-06-05 15:30:00,40.9,40.9,40.7,40.81,155162.0,36.0213,36.0213,35.8452,35.9421,155162.0
2020-06-08 09:30:00,42.2,43.1,41.92,42.99,185613.0,37.1663,37.9589,36.9197,37.862,185613.0
2020-06-08 10:00:00,43.03,43.09,42.04,42.11,67152.0,37.8973,37.9501,37.0254,37.087,67152.0
2020-06-08 10:30:00,42.12,42.56,41.88,42.45,127237.0,37.0958,37.4833,36.8844,37.3864,127237.0
2020-06-08 11:00:00,42.4,42.73,42.37,42.41,26335.0,37.3424,37.633,37.316,37.3512,26335.0
2020-06-08 11:30:00,42.46,42.52,42.3,42.49,19226.0,37.3953,37.4481,37.2543,37.4217,19226.0
2020-06-08 12:00:00,42.46,42.69,42.4,42.54,34335.0,37.3953,37.5978,37.3424,37.4657,34335.0
2020-06-08 12:30:00,42.52,42.6,42.33,42.33,51807.0,37.4481,37.5186,37.2808,37.2808,51807.0
2020-06-08 13:00:00,42.33,42.46,42.14,42.26,29690.0,37.2808,37.3953,37.1134,37.2191,29690.0
2020-06-08 13:30:00,42.24,42.36,42.12,42.14,62865.0,37.2015,37.3072,37.0958,37.1134,62865.0
2020-06-08 14:00:00,42.16,42.27,42.08,42.26,68877.0,37.131,37.2279,37.0606,37.2191,68877.0
2020-06-08 14:30:00,42.25,42.53,42.21,42.39,124569.0,37.2103,37.4569,37.1751,37.3336,124569.0
2020-06-08 15:00:00,42.38,42.69,42.37,42.62,67303.0,37.3248,37.5978,37.316,37.5362,67303.0
2020-06-08 15:30:00,42.61,43.07,42.59,43.06,178027.0,37.5274,37.9325,37.5097,37.9237,178027.0
2020-06-09 09:30:00,41.74,43.0,41.53,41.69,41981.0,36.7611,37.8708,36.5762,36.7171,41981.0
2020-06-09 10:00:00,41.67,42.1,41.41,41.96,38183.0,36.6995,37.0782,36.4705,36.9549,38183.0
2020-06-09 10:30:00,41.96,42.01,41.64,41.78,44259.0,36.9549,36.9989,36.6731,36.7964,44259.0
2020-06-09 11:00:00,41.7,41.86,41.54,41.69,31943.0,36.7259,36.8668,36.585,36.7171,31943.0
2020-06-09 11:30:00,41.67,41.8,41.61,41.73,30306.0,36.6995,36.814,36.6466,36.7523,30306.0
2020-06-09 12:00:00,41.7,42.07,41.68,41.99,29296.0,36.7259,37.0518,36.7083,36.9813,29296.0
2020-06-09 12:30:00,41.99,42.15,41.89,42.12,25488.0,36.9813,37.1222,36.8932,37.0958,25488.0
2020-06-09 13:00:00,42.17,42.67,42.05,42.66,40334.0,37.1398,37.5802,37.0342,37.5714,40334.0
2020-06-09 13:30:00,42.66,42.92,42.59,42.8,69025.0,37.5714,37.8004,37.5097,37.6947,69025.0
2020-06-09 14:00:00,42.82,42.84,42.51,42.56,60307.0,37.7123,37.7299,37.4393,37.4833,60307.0
2020-06-09 14:30:00,42.56,42.95,42.56,42.86,41887.0,37.4833,37.8268,37.4833,37.7475,41887.0
2020-06-09 15:00:00,42.87,43.03,42.85,43.02,75941.0,37.7563,37.8973,37.7387,37.8885,75941.0
2020-06-09 15:30:00,43.01,43.01,42.17,42.22,141823.0,37.8796,37.8796,37.1398,37.1839,141823.0
2020-06-10 09:30:00,41.8,42.31,40.7,40.92,69789.0,36.814,37.2631,35.8452,36.039,69789.0
2020-06-10 10:00:00,40.93,40.95,40.26,40.45,26457.0,36.0478,36.0654,35.4577,35.625,26457.0
2020-06-10 10:30:00,40.4,40.8,40.3,40.39,25980.0,35.581,35.9333,35.4929,35.5722,25980.0
2020-06-10 11:00:00,40.41,40.79,40.38,40.54,26411.0,35.5898,35.9245,35.5634,35.7043,26411.0
2020-06-10 11:30:00,40.59,41.11,40.38,41.04,25870.0,35.7483,36.2063,35.5634,36.1446,25870.0
2020-06-10 12:00:00,41.01,41.23,40.68,40.68,24793.0,36.1182,36.312,35.8276,35.8276,24793.0
2020-06-10 12:30:00,40.63,40.8,40.56,40.72,29524.0,35.7835,35.9333,35.7219,35.8628,29524.0
2020-06-10 13:00:00,40.67,40.73,40.56,40.58,22276.0,35.8188,35.8716,35.7219,35.7395,22276.0
2020-06-10 13:30:00,40.59,40.72,40.51,40.72,15112.0,35.7483,35.8628,35.6779,35.8628,15112.0
2020-06-10 14:00:00,40.77,41.26,40.62,40.7,30083.0,35.9068,36.3384,35.7747,35.8452,30083.0
2020-06-10 14:30:00,40.7,40.73,39.68,39.76,79167.0,35.8452,35.8716,34.9469,35.0173,79167.0
2020-06-10 15:00:00,39.76,39.9,39.38,39.87,68051.0,35.0173,35.1406,34.6826,35.1142,68051.0
2020-06-10 15:30:00,39.88,39.9,39.1,39.3,172796.0,35.123,35.1406,34.436,34.6122,172796.0
2020-06-11 09:30:00,36.62,37.56,36.2,37.32,66342.0,32.2519,33.0797,31.882,32.8684,66342.0
2020-06-11 10:00:00,37.32,37.63,37.26,37.31,31845.0,32.8684,33.1414,32.8155,32.8596,31845.0
2020-06-11 10:30:00,37.28,37.47,36.66,36.7,31276.0,32.8331,33.0005,32.2871,32.3223,31276.0
2020-06-11 11:00:00,36.68,36.88,36.48,36.52,37674.0,32.3047,32.4809,32.1286,32.1638,37674.0
2020-06-11 11:30:00,36.53,36.76,36.43,36.5,58086.0,32.1726,32.3752,32.0845,32.1462,58086.0
2020-06-11 12:00:00,36.47,36.47,36.03,36.23,52874.0,32.1198,32.1198,31.7322,31.9084,52874.0
2020-06-11 12:30:00,36.19,36.54,36.1,36.24,25603.0,31.8732,32.1814,31.7939,31.9172,25603.0
2020-06-11 13:00:00,36.24,36.68,36.22,36.23,26121.0,31.9172,32.3047,31.8996,31.9084,26121.0
2020-06-11 13:30:00,36.25,36.4,36.11,36.31,24795.0,31.926,32.0581,31.8027,31.9788,24795.0
2020-06-11 14:00:00,36.35,36.45,36.16,36.42,30240.0,32.0141,32.1021,31.8467,32.0757,30240.0
2020-06-11 14:30:00,36.39,36.4,35.88,35.93,39102.0,32.0493,32.0581,31.6001,31.6442,39102.0
2020-06-11 15:00:00,35.9,36.06,35.47,35.6,85815.0,31.6177,31.7587,31.239,31.3535,85815.0
2020-06-11 15:30:00,35.55,35.85,35.38,35.5,258878.0,31.3095,31.5737,31.1598,31.2655,258878.0
2020-06-12 09:30:00,37.47,37.51,36.14,36.61,94338.0,33.0005,33.0357,31.8291,32.2431,94338.0
2020-06-12 10:00:00,36.61,36.79,36.26,36.28,47419.0,32.2431,32.4016,31.9348,31.9524,47419.0
2020-06-12 10:30:00,36.25,36.35,35.37,35.43,54613.0,31.926,32.0141,31.151,31.2038,54613.0
2020-06-12 11:00:00,35.45,35.89,35.15,35.57,34153.0,31.2214,31.6089,30.9572,31.3271,34153.0
2020-06-12 11:30:00,35.55,36.2,35.49,36.2,19420.0,31.3095,31.882,31.2567,31.882,19420.0
2020-06-12 12:00:00,36.22,36.37,35.97,36.03,24581.0,31.8996,32.0317,31.6794,31.7322,24581.0
2020-06-12 12:30:00,35.99,36.16,35.86,36.06,22156.0,31.697,31.8467,31.5825,31.7587,22156.0
2020-06-12 13:00:00,36.03,36.1,35.78,35.79,63472.0,31.7322,31.7939,31.5121,31.5209,63472.0
2020-06-12 13:30:00,35.8,35.83,34.96,35.04,59652.0,31.5297,31.5561,30.7899,30.8603,59652.0
2020-06-12 14:00:00,35.0,35.64,34.97,35.49,46375.0,30.8251,31.3888,30.7987,31.2567,46375.0
2020-06-12 14:30:00,35.49,35.65,35.13,35.4,77443.0,31.2567,31.3976,30.9396,31.1774,77443.0
2020-06-12 15:00:00,35.44,35.79,35.39,35.63,87662.0,31.2126,31.5209,31.1686,31.38,87662.0
2020-06-12 15:30:00,35.64,36.57,35.62,36.53,228591.0,31.3888,32.2078,31.3711,32.1726,228591.0
2020-06-15 09:30:00,34.68,35.31,34.53,34.91,54898.0,30.5433,31.0981,30.4112,30.7458,54898.0
2020-06-15 10:00:00,34.93,35.3,34.76,35.01,95301.0,30.7635,31.0893,30.6137,30.8339,95301.0
2020-06-15 10:30:00,34.97,35.91,34.91,35.86,28799.0,30.7987,31.6266,30.7458,31.5825,28799.0
2020-06-15 11:00:00,35.84,36.36,35.8,36.2,30513.0,31.5649,32.0229,31.5297,31.882,30513.0
2020-06-15 11:30:00,36.24,36.29,35.83,36.12,36517.0,31.9172,31.9612,31.5561,31.8115,36517.0
2020-06-15 12:00:00,36.1,36.83,36.06,36.78,51319.0,31.7939,32.4368,31.7587,32.3928,51319.0
2020-06-15 12:30:00,36.77,37.17,36.67,37.17,52463.0,32.384,32.7363,32.2959,32.7363,52463.0
2020-06-15 13:00:00,37.17,37.49,37.05,37.14,37303.0,32.7363,33.0181,32.6306,32.7098,37303.0
2020-06-15 13:30:00,37.1,37.11,36.64,36.72,35555.0,32.6746,32.6834,32.2695,32.3399,35555.0
2020-06-15 14:00:00,36.73,38.01,36.73,37.87,66727.0,32.3487,33.4761,32.3487,33.3528,66727.0
2020-06-15 14:30:00,37.93,37.98,37.54,37.58,121027.0,33.4056,33.4496,33.0621,33.0974,121027.0
2020-06-15 15:00:00,37.58,37.9,37.27,37.27,94513.0,33.0974,33.3792,32.8243,32.8243,94513.0
2020-06-15 15:30:00,37.26,37.54,36.81,37.47,177979.0,32.8155,33.0621,32.4192,33.0005,177979.0
2020-06-16 09:30:00,39.57,39.57,38.62,39.18,59645.0,34.85,34.85,34.0133,34.5065,59645.0
2020-06-16 10:00:00,39.19,39.43,38.87,39.16,55796.0,34.5153,34.7267,34.2335,34.4889,55796.0
2020-06-16 10:30:00,39.15,39.18,37.69,37.81,61191.0,34.4801,34.5065,33.1942,33.2999,61191.0
2020-06-16 11:00:00,37.69,38.94,37.4,38.94,34572.0,33.1942,34.2951,32.9388,34.2951,34572.0
2020-06-16 11:30:00,38.82,39.08,38.64,38.71,68907.0,34.1894,34.4184,34.0309,34.0926,68907.0
2020-06-16 12:00:00,38.76,39.02,38.4,38.99,31418.0,34.1366,34.3656,33.8195,34.3392,31418.0
2020-06-16 12:30:00,38.92,39.27,38.82,38.89,26684.0,34.2775,34.5858,34.1894,34.2511,26684.0
2020-06-16 13:00:00,39.02,39.17,38.9,39.1,27713.0,34.3656,34.4977,34.2599,34.436,27713.0
2020-06-16 13:30:00,39.11,39.11,38.72,38.93,16060.0,34.4449,34.4449,34.1014,34.2863,16060.0
2020-06-16 14:00:00,38.95,39.26,38.7,39.1,54286.0,34.3039,34.577,34.0838,34.436,54286.0
2020-06-16 14:30:00,39.11,39.22,38.69,38.75,36466.0,34.4449,34.5417,34.075,34.1278,36466.0
2020-06-16 15:00:00,38.78,38.82,38.47,38.66,58518.0,34.1542,34.1894,33.8812,34.0485,58518.0
2020-06-16 15:30:00,38.65,38.8,38.29,38.65,108202.0,34.0397,34.1718,33.7227,34.0397,108202.0
2020-06-17 09:30:00,38.46,39.0,38.24,38.41,18914.0,33.8724,34.348,33.6786,33.8284,18914.0
2020-06-17 10:00:00,38.4,38.68,38.09,38.09,19945.0,33.8195,34.0661,33.5465,33.5465,19945.0
2020-06-17 10:30:00,38.22,38.51,38.12,38.26,19942.0,33.661,33.9164,33.5729,33.6962,19942.0
2020-06-17 11:00:00,38.25,38.39,38.09,38.2,21089.0,33.6874,33.8107,33.5465,33.6434,21089.0
2020-06-17 11:30:00,38.19,38.72,38.19,38.69,26830.0,33.6346,34.1014,33.6346,34.075,26830.0
2020-06-17 12:00:00,38.66,38.69,38.46,38.6,24871.0,34.0485,34.075,33.8724,33.9957,24871.0
2020-06-17 12:30:00,38.58,38.71,38.35,38.41,20352.0,33.9781,34.0926,33.7755,33.8284,20352.0
2020-06-17 13:00:00,38.43,38.49,38.29,38.47,16750.0,33.846,33.8988,33.7227,33.8812,16750.0
2020-06-17 13:30:00,38.5,38.64,38.35,38.35,15423.0,33.9076,34.0309,33.7755,33.7755,15423.0
2020-06-17 14:00:00,38.33,38.52,38.28,38.4,14451.0,33.7579,33.9252,33.7139,33.8195,14451.0
2020-06-17 14:30:00,38.42,38.59,38.28,38.31,27626.0,33.8372,33.9869,33.7139,33.7403,27626.0
2020-06-17 15:00:00,38.27,38.27,37.87,37.95,35300.0,33.705,33.705,33.3528,33.4232,35300.0
2020-06-17 15:30:00,37.95,38.13,37.74,37.8,147651.0,33.4232,33.5817,33.2383,33.2911,147651.0
2020-06-18 09:30:00,37.34,37.98,37.12,37.74,28651.0,32.886,33.4496,32.6922,33.2383,28651.0
2020-06-18 10:00:00,37.81,38.56,37.81,38.41,22631.0,33.2999,33.9605,33.2999,33.8284,22631.0
2020-06-18 10:30:00,38.46,38.63,38.24,38.34,19611.0,33.8724,34.0221,33.6786,33.7667,19611.0
2020-06-18 11:00:00,38.44,38.44,37.84,37.87,23384.0,33.8548,33.8548,33.3263,33.3528,23384.0
2020-06-18 11:30:00,37.93,38.03,37.58,37.62,15472.0,33.4056,33.4937,33.0974,33.1326,15472.0
2020-06-18 12:00:00,37.63,38.02,37.52,37.94,23409.0,33.1414,33.4849,33.0445,33.4144,23409.0
2020-06-18 12:30:00,37.91,37.92,37.67,37.82,15332.0,33.388,33.3968,33.1766,33.3087,15332.0
2020-06-18 13:00:00,37.85,38.1,37.83,38.02,12529.0,33.3351,33.5553,33.3175,33.4849,12529.0
2020-06-18 13:30:00,38.03,38.19,37.98,38.12,12430.0,33.4937,33.6346,33.4496,33.5729,12430.0
2020-06-18 14:00:00,38.11,38.14,37.89,38.11,16680.0,33.5641,33.5906,33.3704,33.5641,16680.0
2020-06-18 14:30:00,38.1,38.13,37.91,37.97,30794.0,33.5553,33.5817,33.388,33.4408,30794.0
2020-06-18 15:00:00,37.97,38.11,37.88,38.11,34384.0,33.4408,33.5641,33.3616,33.5641,34384.0
2020-06-18 15:30:00,38.09,38.18,37.86,37.95,136571.0,33.5465,33.6258,33.344,33.4232,136571.0
2020-06-19 09:30:00,38.41,38.73,37.35,37.36,132456.0,33.8284,34.1102,32.8948,32.9036,132456.0
2020-06-19 10:00:00,37.36,37.63,37.14,37.25,29942.0,32.9036,33.1414,32.7098,32.8067,29942.0
2020-06-19 10:30:00,37.17,37.64,37.14,37.34,22680.0,32.7363,33.1502,32.7098,32.886,22680.0
2020-06-19 11:00:00,37.35,37.69,37.3,37.62,19160.0,32.8948,33.1942,32.8508,33.1326,19160.0
2020-06-19 11:30:00,37.58,37.63,37.33,37.35,17270.0,33.0974,33.1414,32.8772,32.8948,17270.0
2020-06-19 12:00:00,37.32,37.38,36.84,37.12,72223.0,32.8684,32.9212,32.4456,32.6922,72223.0
2020-06-19 12:30:00,37.15,37.35,36.89,37.34,27027.0,32.7186,32.8948,32.4897,32.886,27027.0
2020-06-19 13:00:00,37.34,37.36,36.9,37.01,27128.0,32.886,32.9036,32.4985,32.5953,27128.0
2020-06-19 13:30:00,36.96,37.0,36.71,36.71,31143.0,32.5513,32.5865,32.3311,32.3311,31143.0
2020-06-19 14:00:00,36.74,37.04,36.63,36.87,34301.0,32.3576,32.6218,32.2607,32.472,34301.0
2020-06-19 14:30:00,36.88,37.61,36.86,37.61,26493.0,32.4809,33.1238,32.4632,33.1238,26493.0
2020-06-19 15:00:00,37.58,38.04,37.38,37.82,88365.0,33.0974,33.5025,32.9212,33.3087,88365.0
2020-06-19 15:30:00,37.81,38.45,37.78,38.22,266818.0,33.2999,33.8636,33.2735,33.661,266818.0
2020-06-22 09:30:00,37.78,38.16,37.25,37.87,28546.0,33.2735,33.6082,32.8067,33.3528,28546.0
2020-06-22 10:00:00,37.87,38.12,37.6,38.12,30476.0,33.3528,33.5729,33.115,33.5729,30476.0
2020-06-22 10:30:00,38.09,38.16,37.6,37.65,25129.0,33.5465,33.6082,33.115,33.159,25129.0
2020-06-22 11:00:00,37.63,37.81,37.6,37.72,55435.0,33.1414,33.2999,33.115,33.2207,55435.0
2020-06-22 11:30:00,37.77,37.77,37.34,37.42,23297.0,33.2647,33.2647,32.886,32.9564,23297.0
2020-06-22 12:00:00,37.4,37.67,37.4,37.5,24297.0,32.9388,33.1766,32.9388,33.0269,24297.0
2020-06-22 12:30:00,37.49,37.86,37.43,37.71,17723.0,33.0181,33.344,32.9652,33.2118,17723.0
2020-06-22 13:00:00,37.72,37.87,37.68,37.69,20392.0,33.2207,33.3528,33.1854,33.1942,20392.0
2020-06-22 13:30:00,37.71,37.73,37.53,37.58,20192.0,33.2118,33.2295,33.0533,33.0974,20192.0
2020-06-22 14:00:00,37.57,37.59,37.36,37.53,22510.0,33.0885,33.1062,32.9036,33.0533,22510.0
2020-06-22 14:30:00,37.54,37.59,37.43,37.58,21189.0,33.0621,33.1062,32.9652,33.0974,21189.0
2020-06-22 15:00:00,37.57,37.62,37.36,37.49,30800.0,33.0885,33.1326,32.9036,33.0181,30800.0
2020-06-22 15:30:00,37.49,37.64,37.37,37.44,109997.0,33.0181,33.1502,32.9124,32.9741,109997.0
2020-06-23 09:30:00,38.08,38.41,37.81,37.98,18137.0,33.5377,33.8284,33.2999,33.4496,18137.0
2020-06-23 10:00:00,37.99,38.01,37.27,37.42,22305.0,33.4584,33.4761,32.8243,32.9564,22305.0
2020-06-23 10:30:00,37.42,37.46,36.89,36.89,30611.0,32.9564,32.9917,32.4897,32.4897,30611.0
2020-06-23 11:00:00,36.86,37.09,36.74,36.97,32691.0,32.4632,32.6658,32.3576,32.5601,32691.0
2020-06-23 11:30:00,36.95,37.12,36.88,37.1,24565.0,32.5425,32.6922,32.4809,32.6746,24565.0
2020-06-23 12:00:00,37.11,37.21,36.98,37.09,26103.0,32.6834,32.7715,32.5689,32.6658,26103.0
2020-06-23 12:30:00,37.09,37.12,36.92,36.99,22940.0,32.6658,32.6922,32.5161,32.5777,22940.0
2020-06-23 13:00:00,37.0,37.26,36.99,37.17,30676.0,32.5865,32.8155,32.5777,32.7363,30676.0
2020-06-23 13:30:00,37.17,37.27,37.06,37.21,28987.0,32.7363,32.8243,32.6394,32.7715,28987.0
2020-06-23 14:00:00,37.2,37.2,36.97,37.18,27294.0,32.7627,32.7627,32.5601,32.7451,27294.0
2020-06-23 14:30:00,37.18,37.2,36.98,37.2,33104.0,32.7451,32.7627,32.5689,32.7627,33104.0
2020-06-23 15:00:00,37.17,37.44,37.11,37.34,58878.0,32.7363,32.9741,32.6834,32.886,58878.0
2020-06-23 15:30:00,37.33,37.39,37.0,37.05,171049.0,32.8772,32.93,32.5865,32.6306,171049.0
2020-06-24 09:30:00,36.51,36.74,35.81,35.82,37337.0,32.155,32.3576,31.5385,31.5473,37337.0
2020-06-24 10:00:00,35.84,36.3,35.75,36.27,19561.0,31.5649,31.97,31.4856,31.9436,19561.0
2020-06-24 10:30:00,36.26,36.33,35.76,35.82,45053.0,31.9348,31.9965,31.4944,31.5473,45053.0
2020-06-24 11:00:00,35.8,35.91,35.28,35.42,57415.0,31.5297,31.6266,31.0717,31.195,57415.0
2020-06-24 11:30:00,35.43,35.46,34.94,35.27,74467.0,31.2038,31.2302,30.7723,31.0629,74467.0
2020-06-24 12:00:00,35.26,35.56,35.2,35.44,47363.0,31.0541,31.3183,31.0012,31.2126,47363.0
2020-06-24 12:30:00,35.41,35.83,35.41,35.79,34071.0,31.1862,31.5561,31.1862,31.5209,34071.0
2020-06-24 13:00:00,35.83,35.98,35.57,35.58,50514.0,31.5561,31.6882,31.3271,31.3359,50514.0
2020-06-24 13:30:00,35.51,35.58,35.37,35.51,27205.0,31.2743,31.3359,31.151,31.2743,27205.0
2020-06-24 14:00:00,35.51,35.51,35.17,35.35,35179.0,31.2743,31.2743,30.9748,31.1334,35179.0
2020-06-24 14:30:00,35.34,35.44,35.21,35.28,32857.0,31.1245,31.2126,31.0101,31.0717,32857.0
2020-06-24 15:00:00,35.28,35.62,35.23,35.23,47003.0,31.0717,31.3711,31.0277,31.0277,47003.0
2020-06-24 15:30:00,35.23,35.39,35.01,35.03,119802.0,31.0277,31.1686,30.8339,30.8515,119802.0
2020-06-25 09:30:00,34.8,35.55,34.45,35.48,36464.0,30.649,31.3095,30.3407,31.2478,36464.0
2020-06-25 10:00:00,35.53,36.22,35.5,36.15,44328.0,31.2919,31.8996,31.2655,31.8379,44328.0
2020-06-25 10:30:00,36.13,36.15,35.38,35.61,69272.0,31.8203,31.8379,31.1598,31.3623,69272.0
2020-06-25 11:00:00,35.58,35.69,35.38,35.52,23022.0,31.3359,31.4328,31.1598,31.2831,23022.0
2020-06-25 11:30:00,35.54,35.6,35.12,35.4,25206.0,31.3007,31.3535,30.9308,31.1774,25206.0
2020-06-25 12:00:00,35.43,35.61,35.37,35.52,38230.0,31.2038,31.3623,31.151,31.2831,38230.0
2020-06-25 12:30:00,35.55,35.87,35.52,35.76,36306.0,31.3095,31.5913,31.2831,31.4944,36306.0
2020-06-25 13:00:00,35.76,35.88,35.66,35.79,17888.0,31.4944,31.6001,31.4064,31.5209,17888.0
2020-06-25 13:30:00,35.8,35.84,35.66,35.69,22897.0,31.5297,31.5649,31.4064,31.4328,22897.0
2020-06-25 14:00:00,35.7,35.89,35.64,35.89,27883.0,31.4416,31.6089,31.3888,31.6089,27883.0
2020-06-25 14:30:00,35.88,35.88,35.76,35.84,29635.0,31.6001,31.6001,31.4944,31.5649,29635.0
2020-06-25 15:00:00,35.83,36.37,35.78,36.33,41338.0,31.5561,32.0317,31.5121,31.9965,41338.0
2020-06-25 15:30:00,36.3,36.39,36.05,36.36,131385.0,31.97,32.0493,31.7499,32.0229,131385.0
2020-06-26 09:30:00,35.61,35.83,34.8,35.13,35198.0,31.3623,31.5561,30.649,30.9396,35198.0
2020-06-26 10:00:00,35.08,35.16,34.78,35.04,26989.0,30.8956,30.966,30.6313,30.8603,26989.0
2020-06-26 10:30:00,35.13,35.15,34.24,34.26,34281.0,30.9396,30.9572,30.1558,30.1734,34281.0
2020-06-26 11:00:00,34.3,34.34,34.0,34.16,53510.0,30.2086,30.2438,29.9444,30.0853,53510.0
2020-06-26 11:30:00,34.19,34.19,33.75,33.92,96814.0,30.1117,30.1117,29.7242,29.8739,96814.0
2020-06-26 12:00:00,33.91,34.23,33.86,34.2,35588.0,29.8651,30.147,29.8211,30.1205,35588.0
2020-06-26 12:30:00,34.2,34.21,34.07,34.2,18984.0,30.1205,30.1293,30.006,30.1205,18984.0
2020-06-26 13:00:00,34.18,34.33,34.14,34.17,20276.0,30.1029,30.235,30.0677,30.0941,20276.0
2020-06-26 13:30:00,34.14,34.36,34.13,34.34,26521.0,30.0677,30.2614,30.0589,30.2438,26521.0
2020-06-26 14:00:00,34.34,34.36,34.08,34.28,42780.0,30.2438,30.2614,30.0148,30.191,42780.0
2020-06-26 14:30:00,34.29,34.35,34.12,34.35,51022.0,30.1998,30.2526,30.0501,30.2526,51022.0
2020-06-26 15:00:00,34.34,34.59,34.3,34.47,153229.0,30.2438,30.464,30.2086,30.3583,153229.0
2020-06-26 15:30:00,34.45,34.5,33.8,33.81,434297.0,30.3407,30.3847,29.7682,29.7771,434297.0
2020-06-29 09:30:00,34.48,34.93,34.11,34.8,73154.0,30.3671,30.7635,30.0413,30.649,73154.0
2020-06-29 10:00:00,34.77,35.48,34.74,35.41,73092.0,30.6225,31.2478,30.5961,31.1862,73092.0
2020-06-29 10:30:00,35.39,35.56,35.03,35.06,81282.0,31.1686,31.3183,30.8515,30.8779,81282.0
2020-06-29 11:00:00,35.1,35.19,34.88,35.08,37335.0,30.9132,30.9924,30.7194,30.8956,37335.0
2020-06-29 11:30:00,35.07,35.16,34.84,34.86,67600.0,30.8868,30.966,30.6842,30.7018,67600.0
2020-06-29 12:00:00,34.86,35.12,34.77,35.1,26996.0,30.7018,30.9308,30.6225,30.9132,26996.0
2020-06-29 12:30:00,35.11,35.19,34.93,34.95,38476.0,30.922,30.9924,30.7635,30.7811,38476.0
2020-06-29 13:00:00,34.96,35.17,34.93,35.17,24714.0,30.7899,30.9748,30.7635,30.9748,24714.0
2020-06-29 13:30:00,35.14,35.14,34.82,34.86,30600.0,30.9484,30.9484,30.6666,30.7018,30600.0
2020-06-29 14:00:00,34.86,34.87,34.59,34.59,51993.0,30.7018,30.7106,30.464,30.464,51993.0
2020-06-29 14:30:00,34.6,34.68,34.44,34.61,52752.0,30.4728,30.5433,30.3319,30.4816,52752.0
2020-06-29 15:00:00,34.58,34.74,34.41,34.68,82362.0,30.4552,30.5961,30.3055,30.5433,82362.0
2020-06-29 15:30:00,34.68,35.26,34.68,35.26,221743.0,30.5433,31.0541,30.5433,31.0541,221743.0
2020-06-30 09:30:00,35.1,36.41,34.87,35.9,51737.0,30.9132,32.0669,30.7106,31.6177,51737.0
2020-06-30 10:00:00,35.96,35.98,35.67,35.81,29787.0,31.6706,31.6882,31.4152,31.5385,29787.0
2020-06-30 10:30:00,35.87,36.15,35.7,36.12,30336.0,31.5913,31.8379,31.4416,31.8115,30336.0
2020-06-30 11:00:00,36.12,36.34,36.02,36.29,40662.0,31.8115,32.0053,31.7234,31.9612,40662.0
2020-06-30 11:30:00,36.27,36.34,36.11,36.29,48223.0,31.9436,32.0053,31.8027,31.9612,48223.0
2020-06-30 12:00:00,36.3,36.47,36.26,36.33,30065.0,31.97,32.1198,31.9348,31.9965,30065.0
2020-06-30 12:30:00,36.32,36.4,36.11,36.18,25769.0,31.9877,32.0581,31.8027,31.8644,25769.0
2020-06-30 13:00:00,36.17,36.21,36.05,36.2,37374.0,31.8555,31.8908,31.7499,31.882,37374.0
2020-06-30 13:30:00,36.19,36.2,36.01,36.14,27521.0,31.8732,31.882,31.7146,31.8291,27521.0
2020-06-30 14:00:00,36.14,36.22,35.97,36.14,132871.0,31.8291,31.8996,31.6794,31.8291,132871.0
2020-06-30 14:30:00,36.14,36.26,36.01,36.02,49362.0,31.8291,31.9348,31.7146,31.7234,49362.0
2020-06-30 15:00:00,36.02,36.16,35.95,35.99,56402.0,31.7234,31.8467,31.6618,31.697,56402.0
2020-06-30 15:30:00,35.98,36.41,35.97,36.24,168298.0,31.6882,32.0669,31.6794,31.9172,168298.0
2020-07-01 09:30:00,36.32,36.32,35.66,35.68,17507.0,31.9877,31.9877,31.4064,31.424,17507.0
2020-07-01 10:00:00,35.85,35.93,35.35,35.4,12791.0,31.5737,31.6442,31.1334,31.1774,12791.0
2020-07-01 10:30:00,35.41,35.52,35.12,35.28,21534.0,31.1862,31.2831,30.9308,31.0717,21534.0
2020-07-01 11:00:00,35.27,35.27,34.78,34.83,32296.0,31.0629,31.0629,30.6313,30.6754,32296.0
2020-07-01 11:30:00,34.84,35.18,34.83,35.08,15473.0,30.6842,30.9836,30.6754,30.8956,15473.0
2020-07-01 12:00:00,35.1,35.31,34.98,35.15,18931.0,30.9132,31.0981,30.8075,30.9572,18931.0
2020-07-01 12:30:00,35.16,35.27,35.06,35.1,24712.0,30.966,31.0629,30.8779,30.9132,24712.0
2020-07-01 13:00:00,35.13,35.13,34.96,35.06,16136.0,30.9396,30.9396,30.7899,30.8779,16136.0
2020-07-01 13:30:00,35.01,35.02,34.74,34.78,24064.0,30.8339,30.8427,30.5961,30.6313,24064.0
2020-07-01 14:00:00,34.78,34.94,34.74,34.82,15918.0,30.6313,30.7723,30.5961,30.6666,15918.0
2020-07-01 14:30:00,34.74,34.82,34.65,34.82,45440.0,30.5961,30.6666,30.5169,30.6666,45440.0
2020-07-01 15:00:00,34.82,35.05,34.79,35.01,29321.0,30.6666,30.8691,30.6402,30.8339,29321.0
2020-07-01 15:30:00,35.03,35.07,34.73,34.76,123144.0,30.8515,30.8868,30.5873,30.6137,123144.0
2020-07-02 09:30:00,35.94,36.4,35.84,36.24,35348.0,31.653,32.0581,31.5649,31.9172,35348.0
2020-07-02 10:00:00,36.3,36.5,35.73,35.77,27464.0,31.97,32.1462,31.468,31.5033,27464.0
2020-07-02 10:30:00,35.7,35.8,35.09,35.15,30528.0,31.4416,31.5297,30.9044,30.9572,30528.0
2020-07-02 11:00:00,35.09,35.19,34.78,35.05,21692.0,30.9044,30.9924,30.6313,30.8691,21692.0
2020-07-02 11:30:00,35.04,35.19,34.9,34.98,22003.0,30.8603,30.9924,30.737,30.8075,22003.0
2020-07-02 12:00:00,34.98,35.02,34.82,35.01,11084.0,30.8075,30.8427,30.6666,30.8339,11084.0
2020-07-02 12:30:00,34.98,35.14,34.92,34.95,20323.0,30.8075,30.9484,30.7546,30.7811,20323.0
2020-07-02 13:00:00,35.03,35.03,34.81,34.94,18310.0,30.8515,30.8515,30.6578,30.7723,18310.0
2020-07-02 13:30:00,34.95,35.19,34.91,35.06,20040.0,30.7811,30.9924,30.7458,30.8779,20040.0
2020-07-02 14:00:00,35.07,35.08,34.94,35.05,14020.0,30.8868,30.8956,30.7723,30.8691,14020.0
2020-07-02 14:30:00,35.05,35.15,34.87,34.88,24747.0,30.8691,30.9572,30.7106,30.7194,24747.0
2020-07-02 15:00:00,34.87,34.93,34.77,34.9,34222.0,30.7106,30.7635,30.6225,30.737,34222.0
2020-07-02 15:30:00,34.88,34.89,34.65,34.76,69911.0,30.7194,30.7282,30.5169,30.6137,69911.0
2020-07-06 09:30:00,35.65,36.56,35.6,36.39,26258.0,31.3976,32.199,31.3535,32.0493,26258.0
2020-07-06 10:00:00,36.43,36.46,35.34,35.48,21959.0,32.0845,32.111,31.1245,31.2478,21959.0
2020-07-06 10:30:00,35.47,35.61,35.28,35.28,31306.0,31.239,31.3623,31.0717,31.0717,31306.0
2020-07-06 11:00:00,35.28,35.36,35.13,35.23,18633.0,31.0717,31.1422,30.9396,31.0277,18633.0
2020-07-06 11:30:00,35.08,35.26,34.91,34.91,12515.0,30.8956,31.0541,30.7458,30.7458,12515.0
2020-07-06 12:00:00,34.9,35.2,34.89,35.18,13375.0,30.737,31.0012,30.7282,30.9836,13375.0
2020-07-06 12:30:00,35.2,35.2,34.88,35.02,13765.0,31.0012,31.0012,30.7194,30.8427,13765.0
2020-07-06 13:00:00,35.05,35.1,34.86,35.05,13934.0,30.8691,30.9132,30.7018,30.8691,13934.0
2020-07-06 13:30:00,35.02,35.22,35.02,35.17,12103.0,30.8427,31.0189,30.8427,30.9748,12103.0
2020-07-06 14:00:00,35.17,35.17,34.98,35.05,10392.0,30.9748,30.9748,30.8075,30.8691,10392.0
2020-07-06 14:30:00,35.05,35.17,34.92,35.07,11025.0,30.8691,30.9748,30.7546,30.8868,11025.0
2020-07-06 15:00:00,35.07,35.28,35.04,35.15,22053.0,30.8868,31.0717,30.8603,30.9572,22053.0
2020-07-06 15:30:00,35.16,35.19,35.04,35.16,62327.0,30.966,30.9924,30.8603,30.966,62327.0
2020-07-07 09:30:00,34.75,34.75,34.23,34.24,14136.0,30.6049,30.6049,30.147,30.1558,14136.0
2020-07-07 10:00:00,34.27,34.38,34.03,34.09,13807.0,30.1822,30.2791,29.9708,30.0237,13807.0
2020-07-07 10:30:00,34.09,34.23,33.96,34.23,31968.0,30.0237,30.147,29.9092,30.147,31968.0
2020-07-07 11:00:00,34.26,34.44,34.11,34.4,17311.0,30.1734,30.3319,30.0413,30.2967,17311.0
2020-07-07 11:30:00,34.38,34.57,34.35,34.37,19427.0,30.2791,30.4464,30.2526,30.2703,19427.0
2020-07-07 12:00:00,34.38,34.56,34.36,34.39,22605.0,30.2791,30.4376,30.2614,30.2879,22605.0
2020-07-07 12:30:00,34.36,34.36,34.15,34.24,18682.0,30.2614,30.2614,30.0765,30.1558,18682.0
2020-07-07 13:00:00,34.26,34.35,34.19,34.26,15486.0,30.1734,30.2526,30.1117,30.1734,15486.0
2020-07-07 13:30:00,34.26,34.48,34.23,34.42,27202.0,30.1734,30.3671,30.147,30.3143,27202.0
2020-07-07 14:00:00,34.43,34.46,34.28,34.32,15160.0,30.3231,30.3495,30.191,30.2262,15160.0
2020-07-07 14:30:00,34.27,34.36,34.22,34.25,19706.0,30.1822,30.2614,30.1381,30.1646,19706.0
2020-07-07 15:00:00,34.28,34.28,34.11,34.23,35631.0,30.191,30.191,30.0413,30.147,35631.0
2020-07-07 15:30:00,34.23,34.26,34.0,34.12,134839.0,30.147,30.1734,29.9444,30.0501,134839.0
2020-07-08 09:30:00,34.02,34.57,33.91,34.55,27475.0,29.962,30.4464,29.8651,30.4288,27475.0
2020-07-08 10:00:00,34.54,34.7,33.96,33.97,27621.0,30.42,30.5609,29.9092,29.918,27621.0
2020-07-08 10:30:00,34.06,34.06,33.66,33.7,44637.0,29.9972,29.9972,29.6449,29.6802,44637.0
2020-07-08 11:00:00,33.68,33.75,33.4,33.75,47264.0,29.6626,29.7242,29.416,29.7242,47264.0
2020-07-08 11:30:00,33.77,33.87,33.61,33.81,15796.0,29.7418,29.8299,29.6009,29.7771,15796.0
2020-07-08 12:00:00,33.83,33.9,33.71,33.87,13913.0,29.7947,29.8563,29.689,29.8299,13913.0
2020-07-08 12:30:00,33.87,33.89,33.73,33.85,24363.0,29.8299,29.8475,29.7066,29.8123,24363.0
2020-07-08 13:00:00,33.84,33.85,33.67,33.73,24465.0,29.8035,29.8123,29.6538,29.7066,24465.0
2020-07-08 13:30:00,33.73,33.86,33.71,33.81,25266.0,29.7066,29.8211,29.689,29.7771,25266.0
2020-07-08 14:00:00,33.8,33.99,33.8,33.92,21622.0,29.7682,29.9356,29.7682,29.8739,21622.0
2020-07-08 14:30:00,33.9,33.97,33.8,33.89,44706.0,29.8563,29.918,29.7682,29.8475,44706.0
2020-07-08 15:00:00,33.89,34.14,33.87,34.06,57296.0,29.8475,30.0677,29.8299,29.9972,57296.0
2020-07-08 15:30:00,34.08,34.23,34.04,34.22,108114.0,30.0148,30.147,29.9796,30.1381,108114.0
2020-07-09 09:30:00,34.06,34.45,33.22,33.26,20090.0,29.9972,30.3407,29.2574,29.2927,20090.0
2020-07-09 10:00:00,33.34,33.57,33.07,33.17,28545.0,29.3631,29.5657,29.1253,29.2134,28545.0
2020-07-09 10:30:00,33.17,33.27,32.66,32.7,68331.0,29.2134,29.3015,28.7642,28.7995,68331.0
2020-07-09 11:00:00,32.68,32.87,32.34,32.55,73797.0,28.7818,28.9492,28.4824,28.6673,73797.0
2020-07-09 11:30:00,32.59,32.76,32.41,32.7,16814.0,28.7026,28.8523,28.544,28.7995,16814.0
2020-07-09 12:00:00,32.7,32.99,32.69,32.92,23383.0,28.7995,29.0549,28.7906,28.9932,23383.0
2020-07-09 12:30:00,32.93,32.96,32.7,32.8,36356.0,29.002,29.0284,28.7995,28.8875,36356.0
2020-07-09 13:00:00,32.84,33.02,32.75,32.82,47652.0,28.9228,29.0813,28.8435,28.9051,47652.0
2020-07-09 13:30:00,32.81,32.84,32.55,32.58,20227.0,28.8963,28.9228,28.6673,28.6938,20227.0
2020-07-09 14:00:00,32.55,32.96,32.55,32.89,23489.0,28.6673,29.0284,28.6673,28.9668,23489.0
2020-07-09 14:30:00,32.88,32.93,32.7,32.72,37484.0,28.958,29.002,28.7995,28.8171,37484.0
2020-07-09 15:00:00,32.73,32.79,32.56,32.57,29783.0,28.8259,28.8787,28.6762,28.685,29783.0
2020-07-09 15:30:00,32.55,32.63,32.49,32.56,95674.0,28.6673,28.7378,28.6145,28.6762,95674.0
2020-07-10 09:30:00,32.78,33.59,32.78,33.36,60905.0,28.8699,29.5833,28.8699,29.3807,60905.0
2020-07-10 10:00:00,33.23,33.27,33.01,33.13,40027.0,29.2662,29.3015,29.0725,29.1782,40027.0
2020-07-10 10:30:00,33.16,33.6,33.16,33.38,24865.0,29.2046,29.5921,29.2046,29.3983,24865.0
2020-07-10 11:00:00,33.42,33.57,33.28,33.55,23066.0,29.4336,29.5657,29.3103,29.5481,23066.0
2020-07-10 11:30:00,33.57,33.58,33.37,33.52,21370.0,29.5657,29.5745,29.3895,29.5216,21370.0
2020-07-10 12:00:00,33.51,33.62,33.46,33.59,20522.0,29.5128,29.6097,29.4688,29.5833,20522.0
2020-07-10 12:30:00,33.55,33.76,33.38,33.76,18456.0,29.5481,29.733,29.3983,29.733,18456.0
2020-07-10 13:00:00,33.74,33.74,33.52,33.68,17811.0,29.7154,29.7154,29.5216,29.6626,17811.0
2020-07-10 13:30:00,33.68,33.94,33.68,33.89,20434.0,29.6626,29.8915,29.6626,29.8475,20434.0
2020-07-10 14:00:00,33.91,34.02,33.87,33.95,21383.0,29.8651,29.962,29.8299,29.9004,21383.0
2020-07-10 14:30:00,33.96,34.06,33.88,33.91,20661.0,29.9092,29.9972,29.8387,29.8651,20661.0
2020-07-10 15:00:00,33.9,34.08,33.79,34.01,20460.0,29.8563,30.0148,29.7594,29.9532,20460.0
2020-07-10 15:30:00,34.01,34.12,33.94,34.07,111165.0,29.9532,30.0501,29.8915,30.006,111165.0
2020-07-13 09:30:00,34.46,34.81,33.97,33.98,52786.0,30.3495,30.6578,29.918,29.9268,52786.0
2020-07-13 10:00:00,33.94,34.48,33.75,34.39,30036.0,29.8915,30.3671,29.7242,30.2879,30036.0
2020-07-13 10:30:00,34.44,34.5,34.09,34.35,22385.0,30.3319,30.3847,30.0237,30.2526,22385.0
2020-07-13 11:00:00,34.35,34.48,34.2,34.39,19357.0,30.2526,30.3671,30.1205,30.2879,19357.0
2020-07-13 11:30:00,34.43,34.43,34.24,34.25,15973.0,30.3231,30.3231,30.1558,30.1646,15973.0
2020-07-13 12:00:00,34.27,34.32,34.12,34.27,20354.0,30.1822,30.2262,30.0501,30.1822,20354.0
2020-07-13 12:30:00,34.28,34.72,34.28,34.72,42344.0,30.191,30.5785,30.191,30.5785,42344.0
2020-07-13 13:00:00,34.73,34.9,34.6,34.7,27172.0,30.5873,30.737,30.4728,30.5609,27172.0
2020-07-13 13:30:00,34.73,35.08,34.67,35.04,27585.0,30.5873,30.8956,30.5345,30.8603,27585.0
2020-07-13 14:00:00,35.05,35.12,34.91,35.11,30015.0,30.8691,30.9308,30.7458,30.922,30015.0
2020-07-13 14:30:00,35.08,35.17,34.95,35.08,25399.0,30.8956,30.9748,30.7811,30.8956,25399.0
2020-07-13 15:00:00,35.1,35.11,34.82,34.82,38245.0,30.9132,30.922,30.6666,30.6666,38245.0
2020-07-13 15:30:00,34.82,34.86,34.37,34.45,207428.0,30.6666,30.7018,30.2703,30.3407,207428.0
2020-07-14 09:30:00,34.14,34.56,33.49,34.32,42345.0,30.0677,30.4376,29.4952,30.2262,42345.0
2020-07-14 10:00:00,34.27,34.36,33.8,34.1,33527.0,30.1822,30.2614,29.7682,30.0325,33527.0
2020-07-14 10:30:00,34.13,34.31,33.93,34.07,41649.0,30.0589,30.2174,29.8827,30.006,41649.0
2020-07-14 11:00:00,34.09,34.29,33.55,33.59,44543.0,30.0237,30.1998,29.5481,29.5833,44543.0
2020-07-14 11:30:00,33.6,33.76,33.55,33.64,25702.0,29.5921,29.733,29.5481,29.6273,25702.0
2020-07-14 12:00:00,33.66,33.75,33.47,33.48,33559.0,29.6449,29.7242,29.4776,29.4864,33559.0
2020-07-14 12:30:00,33.49,33.51,33.3,33.43,42945.0,29.4952,29.5128,29.3279,29.4424,42945.0
2020-07-14 13:00:00,33.43,33.55,33.12,33.12,36491.0,29.4424,29.5481,29.1694,29.1694,36491.0
2020-07-14 13:30:00,33.1,33.36,33.1,33.26,42184.0,29.1517,29.3807,29.1517,29.2927,42184.0
2020-07-14 14:00:00,33.27,33.38,33.1,33.16,42978.0,29.3015,29.3983,29.1517,29.2046,42978.0
2020-07-14 14:30:00,33.17,33.29,33.13,33.22,34662.0,29.2134,29.3191,29.1782,29.2574,34662.0
2020-07-14 15:00:00,33.22,33.37,33.12,33.26,55515.0,29.2574,29.3895,29.1694,29.2927,55515.0
2020-07-14 15:30:00,33.26,33.54,33.26,33.45,123546.0,29.2927,29.5393,29.2927,29.46,123546.0
2020-07-15 09:30:00,34.49,34.91,33.59,34.82,52882.0,30.3759,30.7458,29.5833,30.6666,52882.0
2020-07-15 10:00:00,34.79,34.79,34.26,34.68,26461.0,30.6402,30.6402,30.1734,30.5433,26461.0
2020-07-15 10:30:00,34.75,35.18,34.73,35.13,46382.0,30.6049,30.9836,30.5873,30.9396,46382.0
2020-07-15 11:00:00,35.19,35.23,34.72,34.83,38489.0,30.9924,31.0277,30.5785,30.6754,38489.0
2020-07-15 11:30:00,34.82,35.05,34.76,34.97,33663.0,30.6666,30.8691,30.6137,30.7987,33663.0
2020-07-15 12:00:00,34.94,35.21,34.86,35.18,27957.0,30.7723,31.0101,30.7018,30.9836,27957.0
2020-07-15 12:30:00,35.15,35.17,34.99,35.11,17752.0,30.9572,30.9748,30.8163,30.922,17752.0
2020-07-15 13:00:00,35.13,35.28,35.12,35.28,21548.0,30.9396,31.0717,30.9308,31.0717,21548.0
2020-07-15 13:30:00,35.28,35.43,35.25,35.37,19234.0,31.0717,31.2038,31.0453,31.151,19234.0
2020-07-15 14:00:00,35.35,35.45,35.18,35.24,24051.0,31.1334,31.2214,30.9836,31.0365,24051.0
2020-07-15 14:30:00,35.27,35.51,35.27,35.4,23341.0,31.0629,31.2743,31.0629,31.1774,23341.0
2020-07-15 15:00:00,35.35,35.41,35.27,35.38,30638.0,31.1334,31.1862,31.0629,31.1598,30638.0
2020-07-15 15:30:00,35.39,35.67,35.35,35.48,94582.0,31.1686,31.4152,31.1334,31.2478,94582.0
2020-07-16 09:30:00,35.09,35.49,34.57,35.28,19476.0,30.9044,31.2567,30.4464,31.0717,19476.0
2020-07-16 10:00:00,35.23,35.64,35.15,35.57,13461.0,31.0277,31.3888,30.9572,31.3271,13461.0
2020-07-16 10:30:00,35.58,35.96,35.53,35.91,19672.0,31.3359,31.6706,31.2919,31.6266,19672.0
2020-07-16 11:00:00,35.9,36.33,35.81,36.24,42123.0,31.6177,31.9965,31.5385,31.9172,42123.0
2020-07-16 11:30:00,36.25,36.26,36.03,36.07,39671.0,31.926,31.9348,31.7322,31.7675,39671.0
2020-07-16 12:00:00,36.07,36.11,35.92,36.05,25158.0,31.7675,31.8027,31.6354,31.7499,25158.0
2020-07-16 12:30:00,36.05,36.05,35.71,35.72,43718.0,31.7499,31.7499,31.4504,31.4592,43718.0
2020-07-16 13:00:00,35.72,35.8,35.48,35.75,86957.0,31.4592,31.5297,31.2478,31.4856,86957.0
2020-07-16 13:30:00,35.73,35.73,35.51,35.64,11586.0,31.468,31.468,31.2743,31.3888,11586.0
2020-07-16 14:00:00,35.64,35.67,35.29,35.39,75884.0,31.3888,31.4152,31.0805,31.1686,75884.0
2020-07-16 14:30:00,35.35,35.41,34.97,35.04,68185.0,31.1334,31.1862,30.7987,30.8603,68185.0
2020-07-16 15:00:00,35.05,35.41,34.89,35.4,133018.0,30.8691,31.1862,30.7282,31.1774,133018.0
2020-07-16 15:30:00,35.38,35.4,35.22,35.32,118162.0,31.1598,31.1774,31.0189,31.1069,118162.0
2020-07-17 09:30:00,35.29,35.84,35.16,35.49,34256.0,31.0805,31.5649,30.966,31.2567,34256.0
2020-07-17 10:00:00,35.33,35.44,34.96,35.02,29130.0,31.1157,31.2126,30.7899,30.8427,29130.0
2020-07-17 10:30:00,35.02,35.18,34.88,35.17,22142.0,30.8427,30.9836,30.7194,30.9748,22142.0
2020-07-17 11:00:00,35.19,35.32,34.94,34.95,52690.0,30.9924,31.1069,30.7723,30.7811,52690.0
2020-07-17 11:30:00,34.94,35.27,34.93,35.08,30766.0,30.7723,31.0629,30.7635,30.8956,30766.0
2020-07-17 12:00:00,35.09,35.17,34.98,35.02,26272.0,30.9044,30.9748,30.8075,30.8427,26272.0
2020-07-17 12:30:00,35.0,35.0,34.82,34.88,17136.0,30.8251,30.8251,30.6666,30.7194,17136.0
2020-07-17 13:00:00,34.87,35.07,34.79,34.94,40451.0,30.7106,30.8868,30.6402,30.7723,40451.0
2020-07-17 13:30:00,34.95,34.99,34.69,34.82,41165.0,30.7811,30.8163,30.5521,30.6666,41165.0
2020-07-17 14:00:00,34.78,34.78,34.52,34.58,50483.0,30.6313,30.6313,30.4024,30.4552,50483.0
2020-07-17 14:30:00,34.57,34.61,34.45,34.47,23862.0,30.4464,30.4816,30.3407,30.3583,23862.0
2020-07-17 15:00:00,34.47,34.54,34.25,34.37,49101.0,30.3583,30.42,30.1646,30.2703,49101.0
2020-07-17 15:30:00,34.37,34.47,34.28,34.31,98376.0,30.2703,30.3583,30.191,30.2174,98376.0
2020-07-20 09:30:00,34.22,34.45,33.86,34.01,22254.0,30.1381,30.3407,29.8211,29.9532,22254.0
2020-07-20 10:00:00,33.87,34.2,33.75,34.15,33063.0,29.8299,30.1205,29.7242,30.0765,33063.0
2020-07-20 10:30:00,34.17,34.19,33.82,33.87,28786.0,30.0941,30.1117,29.7859,29.8299,28786.0
2020-07-20 11:00:00,33.85,34.04,33.82,33.86,24409.0,29.8123,29.9796,29.7859,29.8211,24409.0
2020-07-20 11:30:00,33.83,33.92,33.77,33.77,29420.0,29.7947,29.8739,29.7418,29.7418,29420.0
2020-07-20 12:00:00,33.74,33.74,33.56,33.63,30264.0,29.7154,29.7154,29.5569,29.6185,30264.0
2020-07-20 12:30:00,33.66,33.85,33.64,33.83,14358.0,29.6449,29.8123,29.6273,29.7947,14358.0
2020-07-20 13:00:00,33.83,33.88,33.77,33.86,14646.0,29.7947,29.8387,29.7418,29.8211,14646.0
2020-07-20 13:30:00,33.83,33.99,33.79,33.94,29310.0,29.7947,29.9356,29.7594,29.8915,29310.0
2020-07-20 14:00:00,33.93,34.01,33.71,33.88,46719.0,29.8827,29.9532,29.689,29.8387,46719.0
2020-07-20 14:30:00,33.89,33.96,33.81,33.82,18243.0,29.8475,29.9092,29.7771,29.7859,18243.0
2020-07-20 15:00:00,33.83,33.88,33.58,33.63,66516.0,29.7947,29.8387,29.5745,29.6185,66516.0
2020-07-20 15:30:00,33.63,33.78,33.58,33.61,136522.0,29.6185,29.7506,29.5745,29.6009,136522.0
2020-07-21 09:30:00,34.02,35.2,34.02,34.99,27024.0,29.962,31.0012,29.962,30.8163,27024.0
2020-07-21 10:00:00,34.98,35.13,34.52,34.54,21356.0,30.8075,30.9396,30.4024,30.42,21356.0
2020-07-21 10:30:00,34.53,35.05,34.48,35.03,25806.0,30.4112,30.8691,30.3671,30.8515,25806.0
2020-07-21 11:00:00,35.07,35.59,35.01,35.56,21974.0,30.8868,31.3447,30.8339,31.3183,21974.0
2020-07-21 11:30:00,35.55,35.61,35.42,35.57,12211.0,31.3095,31.3623,31.195,31.3271,12211.0
2020-07-21 12:00:00,35.56,35.68,35.3,35.48,20669.0,31.3183,31.424,31.0893,31.2478,20669.0
2020-07-21 12:30:00,35.51,35.69,35.38,35.62,13144.0,31.2743,31.4328,31.1598,31.3711,13144.0
2020-07-21 13:00:00,35.62,35.63,35.49,35.54,27813.0,31.3711,31.38,31.2567,31.3007,27813.0
2020-07-21 13:30:00,35.5,35.57,35.48,35.5,8932.0,31.2655,31.3271,31.2478,31.2655,8932.0
2020-07-21 14:00:00,35.48,35.55,35.26,35.43,21578.0,31.2478,31.3095,31.0541,31.2038,21578.0
2020-07-21 14:30:00,35.43,35.69,35.41,35.69,23264.0,31.2038,31.4328,31.1862,31.4328,23264.0
2020-07-21 15:00:00,35.67,35.75,35.59,35.62,45149.0,31.4152,31.4856,31.3447,31.3711,45149.0
2020-07-21 15:30:00,35.62,35.7,35.5,35.67,82618.0,31.3711,31.4416,31.2655,31.4152,82618.0
2020-07-22 09:30:00,35.21,35.63,34.82,34.82,37729.0,31.0101,31.38,30.6666,30.6666,37729.0
2020-07-22 10:00:00,34.87,34.98,34.63,34.9,37435.0,30.7106,30.8075,30.4992,30.737,37435.0
2020-07-22 10:30:00,34.91,35.35,34.91,35.35,42421.0,30.7458,31.1334,30.7458,31.1334,42421.0
2020-07-22 11:00:00,35.35,35.44,35.2,35.25,37559.0,31.1334,31.2126,31.0012,31.0453,37559.0
2020-07-22 11:30:00,35.23,35.25,35.06,35.16,41302.0,31.0277,31.0453,30.8779,30.966,41302.0
2020-07-22 12:00:00,35.2,35.21,34.95,35.09,78475.0,31.0012,31.0101,30.7811,30.9044,78475.0
2020-07-22 12:30:00,35.13,35.41,35.11,35.27,40222.0,30.9396,31.1862,30.922,31.0629,40222.0
2020-07-22 13:00:00,35.27,35.34,35.05,35.19,44567.0,31.0629,31.1245,30.8691,30.9924,44567.0
2020-07-22 13:30:00,35.16,35.18,35.02,35.05,11633.0,30.966,30.9836,30.8427,30.8691,11633.0
2020-07-22 14:00:00,35.04,35.09,34.9,34.96,20852.0,30.8603,30.9044,30.737,30.7899,20852.0
2020-07-22 14:30:00,34.93,35.07,34.89,35.05,30820.0,30.7635,30.8868,30.7282,30.8691,30820.0
2020-07-22 15:00:00,35.06,35.31,35.03,35.22,70868.0,30.8779,31.0981,30.8515,31.0189,70868.0
2020-07-22 15:30:00,35.22,35.36,35.1,35.36,221421.0,31.0189,31.1422,30.9132,31.1422,221421.0
2020-07-23 09:30:00,33.98,35.59,33.98,35.38,44689.0,29.9268,31.3447,29.9268,31.1598,44689.0
2020-07-23 10:00:00,35.37,35.48,34.99,35.14,27267.0,31.151,31.2478,30.8163,30.9484,27267.0
2020-07-23 10:30:00,35.12,35.15,34.82,34.84,60500.0,30.9308,30.9572,30.6666,30.6842,60500.0
2020-07-23 11:00:00,34.93,35.12,34.93,35.11,49337.0,30.7635,30.9308,30.7635,30.922,49337.0
2020-07-23 11:30:00,35.11,35.29,34.97,35.27,53175.0,30.922,31.0805,30.7987,31.0629,53175.0
2020-07-23 12:00:00,35.29,35.62,35.16,35.51,39924.0,31.0805,31.3711,30.966,31.2743,39924.0
2020-07-23 12:30:00,35.53,35.83,35.43,35.63,39216.0,31.2919,31.5561,31.2038,31.38,39216.0
2020-07-23 13:00:00,35.58,35.6,35.39,35.57,40577.0,31.3359,31.3535,31.1686,31.3271,40577.0
2020-07-23 13:30:00,35.57,35.63,35.32,35.41,29708.0,31.3271,31.38,31.1069,31.1862,29708.0
2020-07-23 14:00:00,35.41,35.47,35.05,35.11,48317.0,31.1862,31.239,30.8691,30.922,48317.0
2020-07-23 14:30:00,35.11,35.28,35.03,35.23,42319.0,30.922,31.0717,30.8515,31.0277,42319.0
2020-07-23 15:00:00,35.23,35.64,35.18,35.64,61190.0,31.0277,31.3888,30.9836,31.3888,61190.0
2020-07-23 15:30:00,35.62,35.67,35.11,35.29,196842.0,31.3711,31.4152,30.922,31.0805,196842.0
2020-07-24 09:30:00,35.74,36.14,35.38,35.73,39172.0,31.4768,31.8291,31.1598,31.468,39172.0
2020-07-24 10:00:00,35.75,36.08,35.68,36.0,33900.0,31.4856,31.7763,31.424,31.7058,33900.0
2020-07-24 10:30:00,36.04,36.19,35.78,35.86,37520.0,31.7411,31.8732,31.5121,31.5825,37520.0
2020-07-24 11:00:00,35.85,35.87,35.58,35.62,26729.0,31.5737,31.5913,31.3359,31.3711,26729.0
2020-07-24 11:30:00,35.64,35.84,35.57,35.66,41120.0,31.3888,31.5649,31.3271,31.4064,41120.0
2020-07-24 12:00:00,35.66,35.91,35.66,35.82,29043.0,31.4064,31.6266,31.4064,31.5473,29043.0
2020-07-24 12:30:00,35.84,35.95,35.73,35.8,14880.0,31.5649,31.6618,31.468,31.5297,14880.0
2020-07-24 13:00:00,35.81,35.87,35.64,35.69,14923.0,31.5385,31.5913,31.3888,31.4328,14923.0
2020-07-24 13:30:00,35.61,35.83,35.61,35.73,18048.0,31.3623,31.5561,31.3623,31.468,18048.0
2020-07-24 14:00:00,35.75,35.88,35.69,35.84,19309.0,31.4856,31.6001,31.4328,31.5649,19309.0
2020-07-24 14:30:00,35.83,35.92,35.77,35.88,40683.0,31.5561,31.6354,31.5033,31.6001,40683.0
2020-07-24 15:00:00,35.88,35.92,35.69,35.72,34428.0,31.6001,31.6354,31.4328,31.4592,34428.0
2020-07-24 15:30:00,35.72,35.78,35.59,35.6,89346.0,31.4592,31.5121,31.3447,31.3535,89346.0
2020-07-27 09:30:00,35.34,35.34,34.58,35.16,49261.0,31.1245,31.1245,30.4552,30.966,49261.0
2020-07-27 10:00:00,35.11,35.37,35.0,35.34,22235.0,30.922,31.151,30.8251,31.1245,22235.0
2020-07-27 10:30:00,35.29,35.41,35.03,35.12,28430.0,31.0805,31.1862,30.8515,30.9308,28430.0
2020-07-27 11:00:00,35.09,35.14,34.95,35.12,26903.0,30.9044,30.9484,30.7811,30.9308,26903.0
2020-07-27 11:30:00,35.13,35.15,34.88,34.89,32380.0,30.9396,30.9572,30.7194,30.7282,32380.0
2020-07-27 12:00:00,34.9,35.05,34.8,35.05,30286.0,30.737,30.8691,30.649,30.8691,30286.0
2020-07-27 12:30:00,35.05,35.07,34.91,34.91,19954.0,30.8691,30.8868,30.7458,30.7458,19954.0
2020-07-27 13:00:00,34.91,34.98,34.84,34.88,16152.0,30.7458,30.8075,30.6842,30.7194,16152.0
2020-07-27 13:30:00,34.88,35.02,34.85,34.85,32452.0,30.7194,30.8427,30.693,30.693,32452.0
2020-07-27 14:00:00,34.87,35.04,34.81,34.98,39345.0,30.7106,30.8603,30.6578,30.8075,39345.0
2020-07-27 14:30:00,34.98,35.01,34.88,34.97,17772.0,30.8075,30.8339,30.7194,30.7987,17772.0
2020-07-27 15:00:00,34.9,35.14,34.87,35.1,29392.0,30.737,30.9484,30.7106,30.9132,29392.0
2020-07-27 15:30:00,35.08,35.15,35.03,35.06,128333.0,30.8956,30.9572,30.8515,30.8779,128333.0
2020-07-28 09:30:00,35.09,35.29,34.93,35.17,15507.0,30.9044,31.0805,30.7635,30.9748,15507.0
2020-07-28 10:00:00,35.14,35.28,34.95,34.97,36283.0,30.9484,31.0717,30.7811,30.7987,36283.0
2020-07-28 10:30:00,34.98,35.04,34.79,34.94,46539.0,30.8075,30.8603,30.6402,30.7723,46539.0
2020-07-28 11:00:00,34.9,35.06,34.75,34.98,22775.0,30.737,30.8779,30.6049,30.8075,22775.0
2020-07-28 11:30:00,34.98,35.01,34.87,34.96,28348.0,30.8075,30.8339,30.7106,30.7899,28348.0
2020-07-28 12:00:00,34.96,35.05,34.74,34.78,64505.0,30.7899,30.8691,30.5961,30.6313,64505.0
2020-07-28 12:30:00,34.77,34.88,34.67,34.87,17850.0,30.6225,30.7194,30.5345,30.7106,17850.0
2020-07-28 13:00:00,34.86,34.92,34.77,34.88,28118.0,30.7018,30.7546,30.6225,30.7194,28118.0
2020-07-28 13:30:00,34.9,35.0,34.82,34.98,20370.0,30.737,30.8251,30.6666,30.8075,20370.0
2020-07-28 14:00:00,34.98,35.14,34.98,35.02,18521.0,30.8075,30.9484,30.8075,30.8427,18521.0
2020-07-28 14:30:00,35.03,35.08,34.9,34.94,40417.0,30.8515,30.8956,30.737,30.7723,40417.0
2020-07-28 15:00:00,34.94,35.02,34.78,34.79,46077.0,30.7723,30.8427,30.6313,30.6402,46077.0
2020-07-28 15:30:00,34.8,34.86,34.67,34.71,71459.0,30.649,30.7018,30.5345,30.5697,71459.0
2020-07-29 09:30:00,34.63,34.99,34.55,34.66,16358.0,30.4992,30.8163,30.4288,30.5257,16358.0
2020-07-29 10:00:00,34.67,34.67,34.38,34.41,41834.0,30.5345,30.5345,30.2791,30.3055,41834.0
2020-07-29 10:30:00,34.39,34.42,34.17,34.36,22494.0,30.2879,30.3143,30.0941,30.2614,22494.0
2020-07-29 11:00:00,34.33,34.66,34.33,34.65,35554.0,30.235,30.5257,30.235,30.5169,35554.0
2020-07-29 11:30:00,34.65,34.7,34.58,34.63,55799.0,30.5169,30.5609,30.4552,30.4992,55799.0
2020-07-29 12:00:00,34.63,35.02,34.63,34.9,62374.0,30.4992,30.8427,30.4992,30.737,62374.0
2020-07-29 12:30:00,34.87,34.93,34.81,34.85,73365.0,30.7106,30.7635,30.6578,30.693,73365.0
2020-07-29 13:00:00,34.84,35.06,34.79,35.0,145994.0,30.6842,30.8779,30.6402,30.8251,145994.0
2020-07-29 13:30:00,35.0,35.04,34.93,35.02,64841.0,30.8251,30.8603,30.7635,30.8427,64841.0
2020-07-29 14:00:00,35.0,35.25,34.99,35.11,40321.0,30.8251,31.0453,30.8163,30.922,40321.0
2020-07-29 14:30:00,35.09,35.4,35.07,35.3,42124.0,30.9044,31.1774,30.8868,31.0893,42124.0
2020-07-29 15:00:00,35.31,35.5,35.24,35.48,41335.0,31.0981,31.2655,31.0365,31.2478,41335.0
2020-07-29 15:30:00,35.47,35.63,35.46,35.57,125409.0,31.239,31.38,31.2302,31.3271,125409.0
2020-07-30 09:30:00,34.63,34.74,33.88,34.1,46271.0,30.4992,30.5961,29.8387,30.0325,46271.0
2020-07-30 10:00:00,34.09,34.44,33.81,34.26,28557.0,30.0237,30.3319,29.7771,30.1734,28557.0
2020-07-30 10:30:00,34.27,34.46,34.22,34.31,19087.0,30.1822,30.3495,30.1381,30.2174,19087.0
2020-07-30 11:00:00,34.34,34.7,34.33,34.36,23358.0,30.2438,30.5609,30.235,30.2614,23358.0
2020-07-30 11:30:00,34.35,34.4,34.17,34.2,39478.0,30.2526,30.2967,30.0941,30.1205,39478.0
2020-07-30 12:00:00,34.21,34.31,34.16,34.23,24938.0,30.1293,30.2174,30.0853,30.147,24938.0
2020-07-30 12:30:00,34.24,34.5,34.19,34.5,134160.0,30.1558,30.3847,30.1117,30.3847,134160.0
2020-07-30 13:00:00,34.51,34.66,34.5,34.56,49910.0,30.3936,30.5257,30.3847,30.4376,49910.0
2020-07-30 13:30:00,34.56,34.73,34.55,34.64,71290.0,30.4376,30.5873,30.4288,30.508,71290.0
2020-07-30 14:00:00,34.62,34.82,34.59,34.76,24687.0,30.4904,30.6666,30.464,30.6137,24687.0
2020-07-30 14:30:00,34.77,34.88,34.77,34.83,16218.0,30.6225,30.7194,30.6225,30.6754,16218.0
2020-07-30 15:00:00,34.83,34.98,34.83,34.96,31260.0,30.6754,30.8075,30.6754,30.7899,31260.0
2020-07-30 15:30:00,34.96,35.0,34.87,34.95,102881.0,30.7899,30.8251,30.7106,30.7811,102881.0
2020-07-31 09:30:00,34.62,34.91,34.46,34.82,25324.0,30.4904,30.7458,30.3495,30.6666,25324.0
2020-07-31 10:00:00,34.84,34.84,34.21,34.32,53536.0,30.6842,30.6842,30.1293,30.2262,53536.0
2020-07-31 10:30:00,34.39,34.43,34.28,34.34,57383.0,30.2879,30.3231,30.191,30.2438,57383.0
2020-07-31 11:00:00,34.36,34.55,34.31,34.54,37520.0,30.2614,30.4288,30.2174,30.42,37520.0
2020-07-31 11:30:00,34.55,34.55,34.16,34.2,43648.0,30.4288,30.4288,30.0853,30.1205,43648.0
2020-07-31 12:00:00,34.19,34.28,34.11,34.28,30059.0,30.1117,30.191,30.0413,30.191,30059.0
2020-07-31 12:30:00,34.27,34.28,34.03,34.14,34748.0,30.1822,30.191,29.9708,30.0677,34748.0
2020-07-31 13:00:00,34.14,34.38,34.11,34.36,46634.0,30.0677,30.2791,30.0413,30.2614,46634.0
2020-07-31 13:30:00,34.37,34.48,34.36,34.45,22878.0,30.2703,30.3671,30.2614,30.3407,22878.0
2020-07-31 14:00:00,34.46,34.53,34.29,34.34,28867.0,30.3495,30.4112,30.1998,30.2438,28867.0
2020-07-31 14:30:00,34.36,34.52,34.35,34.51,42050.0,30.2614,30.4024,30.2526,30.3936,42050.0
2020-07-31 15:00:00,34.51,34.55,34.38,34.42,26589.0,30.3936,30.4288,30.2791,30.3143,26589.0
2020-07-31 15:30:00,34.42,34.71,34.42,34.68,113563.0,30.3143,30.5697,30.3143,30.5433,113563.0
2020-08-03 09:30:00,34.67,34.74,34.1,34.67,42401.0,30.7722,30.8343,30.2663,30.7722,42401.0
2020-08-03 10:00:00,34.7,35.09,34.66,35.04,49968.0,30.7988,31.145,30.7633,31.1006,49968.0
2020-08-03 10:30:00,35.05,35.16,34.87,34.91,23363.0,31.1095,31.2071,30.9497,30.9852,23363.0
2020-08-03 11:00:00,34.91,35.15,34.85,35.07,42990.0,30.9852,31.1982,30.932,31.1272,42990.0
2020-08-03 11:30:00,35.09,35.34,35.09,35.14,32875.0,31.145,31.3669,31.145,31.1894,32875.0
2020-08-03 12:00:00,35.14,35.27,35.14,35.18,25399.0,31.1894,31.3048,31.1894,31.2249,25399.0
2020-08-03 12:30:00,35.16,35.21,35.06,35.07,31428.0,31.2071,31.2515,31.1184,31.1272,31428.0
2020-08-03 13:00:00,35.07,35.2,34.98,35.18,36504.0,31.1272,31.2426,31.0474,31.2249,36504.0
2020-08-03 13:30:00,35.17,35.23,35.15,35.2,61824.0,31.216,31.2692,31.1982,31.2426,61824.0
2020-08-03 14:00:00,35.2,35.26,35.12,35.26,24492.0,31.2426,31.2959,31.1716,31.2959,24492.0
2020-08-03 14:30:00,35.25,35.33,35.21,35.3,41314.0,31.287,31.358,31.2515,31.3314,41314.0
2020-08-03 15:00:00,35.3,35.31,35.16,35.25,41388.0,31.3314,31.3403,31.2071,31.287,41388.0
2020-08-03 15:30:00,35.25,35.34,35.15,35.32,196327.0,31.287,31.3669,31.1982,31.3491,196327.0
2020-08-04 09:30:00,35.07,35.19,34.81,34.89,22219.0,31.1272,31.2337,30.8965,30.9675,22219.0
2020-08-04 10:00:00,34.88,35.13,34.82,34.83,23155.0,30.9586,31.1805,30.9053,30.9142,23155.0
2020-08-04 10:30:00,34.82,35.14,34.73,35.04,28825.0,30.9053,31.1894,30.8255,31.1006,28825.0
2020-08-04 11:00:00,35.05,35.08,34.88,34.99,27698.0,31.1095,31.1361,30.9586,31.0562,27698.0
2020-08-04 11:30:00,34.99,35.07,34.91,34.93,16394.0,31.0562,31.1272,30.9852,31.003,16394.0
2020-08-04 12:00:00,34.94,35.07,34.91,34.96,48356.0,31.0119,31.1272,30.9852,31.0296,48356.0
2020-08-04 12:30:00,34.95,35.09,34.94,35.05,28551.0,31.0207,31.145,31.0119,31.1095,28551.0
2020-08-04 13:00:00,35.06,35.18,35.01,35.17,20416.0,31.1184,31.2249,31.074,31.216,20416.0
2020-08-04 13:30:00,35.15,35.23,35.09,35.23,22206.0,31.1982,31.2692,31.145,31.2692,22206.0
2020-08-04 14:00:00,35.23,35.27,35.11,35.16,24162.0,31.2692,31.3048,31.1627,31.2071,24162.0
2020-08-04 14:30:00,35.15,35.25,35.11,35.24,24736.0,31.1982,31.287,31.1627,31.2781,24736.0
2020-08-04 15:00:00,35.24,35.32,35.17,35.27,29868.0,31.2781,31.3491,31.216,31.3048,29868.0
2020-08-04 15:30:00,35.26,35.53,35.21,35.53,247877.0,31.2959,31.5355,31.2515,31.5355,247877.0
2020-08-05 09:30:00,35.83,36.24,35.59,35.82,19416.0,31.8018,32.1657,31.5888,31.7929,19416.0
2020-08-05 10:00:00,35.73,35.79,35.5,35.58,15527.0,31.713,31.7663,31.5089,31.5799,15527.0
2020-08-05 10:30:00,35.59,35.88,35.53,35.87,30127.0,31.5888,31.8462,31.5355,31.8373,30127.0
2020-08-05 11:00:00,35.89,36.09,35.86,36.03,39411.0,31.855,32.0326,31.8284,31.9793,39411.0
2020-08-05 11:30:00,36.0,36.08,35.92,36.0,19607.0,31.9527,32.0237,31.8817,31.9527,19607.0
2020-08-05 12:00:00,36.0,36.11,35.93,35.96,20665.0,31.9527,32.0503,31.8906,31.9172,20665.0
2020-08-05 12:30:00,35.95,35.97,35.82,35.83,12838.0,31.9083,31.9261,31.7929,31.8018,12838.0
2020-08-05 13:00:00,35.82,36.08,35.79,36.08,27825.0,31.7929,32.0237,31.7663,32.0237,27825.0
2020-08-05 13:30:00,36.08,36.13,36.02,36.1,22643.0,32.0237,32.0681,31.9704,32.0414,22643.0
2020-08-05 14:00:00,36.11,36.27,36.11,36.15,39547.0,32.0503,32.1923,32.0503,32.0858,39547.0
2020-08-05 14:30:00,36.15,36.35,36.15,36.23,26933.0,32.0858,32.2633,32.0858,32.1568,26933.0
2020-08-05 15:00:00,36.24,36.36,36.22,36.3,29696.0,32.1657,32.2722,32.1479,32.219,29696.0
2020-08-05 15:30:00,36.3,36.47,36.28,36.38,89351.0,32.219,32.3698,32.2012,32.29,89351.0
2020-08-06 09:30:00,36.09,36.3,36.02,36.19,10151.0,32.0326,32.219,31.9704,32.1213,10151.0
2020-08-06 10:00:00,36.17,36.35,35.87,36.28,17622.0,32.1036,32.2633,31.8373,32.2012,17622.0
2020-08-06 10:30:00,36.28,36.28,35.85,36.0,11936.0,32.2012,32.2012,31.8195,31.9527,11936.0
2020-08-06 11:00:00,35.97,35.97,35.55,35.6,30429.0,31.9261,31.9261,31.5533,31.5977,30429.0
2020-08-06 11:30:00,35.58,35.71,35.44,35.68,26811.0,31.5799,31.6953,31.4556,31.6687,26811.0
2020-08-06 12:00:00,35.71,35.81,35.58,35.8,26866.0,31.6953,31.784,31.5799,31.7752,26866.0
2020-08-06 12:30:00,35.77,35.8,35.64,35.69,12599.0,31.7485,31.7752,31.6332,31.6775,12599.0
2020-08-06 13:00:00,35.7,35.84,35.68,35.84,17022.0,31.6864,31.8107,31.6687,31.8107,17022.0
2020-08-06 13:30:00,35.81,35.87,35.78,35.8,19425.0,31.784,31.8373,31.7574,31.7752,19425.0
2020-08-06 14:00:00,35.79,36.0,35.79,35.98,19449.0,31.7663,31.9527,31.7663,31.9349,19449.0
2020-08-06 14:30:00,35.99,36.05,35.92,35.93,17198.0,31.9438,31.9971,31.8817,31.8906,17198.0
2020-08-06 15:00:00,35.93,35.93,35.76,35.84,22189.0,31.8906,31.8906,31.7397,31.8107,22189.0
2020-08-06 15:30:00,35.84,35.89,35.65,35.72,61827.0,31.8107,31.855,31.642,31.7042,61827.0
2020-08-07 09:30:00,35.49,35.65,35.29,35.58,71227.0,31.5,31.642,31.3225,31.5799,71227.0
2020-08-07 10:00:00,35.59,35.82,35.55,35.82,79214.0,31.5888,31.7929,31.5533,31.7929,79214.0
2020-08-07 10:30:00,35.83,35.9,35.62,35.68,12345.0,31.8018,31.8639,31.6154,31.6687,12345.0
2020-08-07 11:00:00,35.68,36.07,35.67,35.93,24424.0,31.6687,32.0148,31.6598,31.8906,24424.0
2020-08-07 11:30:00,35.93,35.93,35.71,35.73,18481.0,31.8906,31.8906,31.6953,31.713,18481.0
2020-08-07 12:00:00,35.72,36.25,35.69,36.23,28595.0,31.7042,32.1746,31.6775,32.1568,28595.0
2020-08-07 12:30:00,36.24,36.47,36.17,36.45,30373.0,32.1657,32.3698,32.1036,32.3521,30373.0
2020-08-07 13:00:00,36.46,36.85,36.34,36.81,49279.0,32.361,32.7071,32.2545,32.6716,49279.0
2020-08-07 13:30:00,36.83,36.93,36.63,36.66,34475.0,32.6894,32.7781,32.5119,32.5385,34475.0
2020-08-07 14:00:00,36.67,36.79,36.57,36.72,16043.0,32.5474,32.6539,32.4586,32.5917,16043.0
2020-08-07 14:30:00,36.69,36.94,36.64,36.93,24484.0,32.5651,32.787,32.5207,32.7781,24484.0
2020-08-07 15:00:00,36.91,36.98,36.82,36.85,38981.0,32.7604,32.8225,32.6805,32.7071,38981.0
2020-08-07 15:30:00,36.83,36.97,36.63,36.94,150047.0,32.6894,32.8136,32.5119,32.787,150047.0
2020-08-10 09:30:00,37.17,37.5,36.82,37.36,88608.0,32.9911,33.284,32.6805,33.1598,88608.0
2020-08-10 10:00:00,37.47,37.86,37.29,37.8,64141.0,33.2574,33.6036,33.0977,33.5503,64141.0
2020-08-10 10:30:00,37.92,37.97,37.68,37.74,38303.0,33.6568,33.7012,33.4438,33.4971,38303.0
2020-08-10 11:00:00,37.71,37.9,37.6,37.77,34037.0,33.4704,33.6391,33.3728,33.5237,34037.0
2020-08-10 11:30:00,37.78,37.87,37.66,37.75,30780.0,33.5326,33.6124,33.4261,33.5059,30780.0
2020-08-10 12:00:00,37.72,37.77,37.61,37.64,30756.0,33.4793,33.5237,33.3817,33.4083,30756.0
2020-08-10 12:30:00,37.64,37.79,37.52,37.63,32609.0,33.4083,33.5414,33.3018,33.3994,32609.0
2020-08-10 13:00:00,37.65,37.73,37.46,37.55,23086.0,33.4172,33.4882,33.2485,33.3284,23086.0
2020-08-10 13:30:00,37.55,37.8,37.55,37.74,24173.0,33.3284,33.5503,33.3284,33.4971,24173.0
2020-08-10 14:00:00,37.75,37.8,37.61,37.74,24904.0,33.5059,33.5503,33.3817,33.4971,24904.0
2020-08-10 14:30:00,37.73,37.75,37.55,37.57,74279.0,33.4882,33.5059,33.3284,33.3462,74279.0
2020-08-10 15:00:00,37.58,37.95,37.57,37.93,57773.0,33.355,33.6835,33.3462,33.6657,57773.0
2020-08-10 15:30:00,37.92,38.04,37.87,37.94,219843.0,33.6568,33.7633,33.6124,33.6746,219843.0
2020-08-11 09:30:00,38.87,39.68,38.22,38.98,50640.0,34.5,35.219,33.9231,34.5977,50640.0
2020-08-11 10:00:00,38.98,39.35,38.91,39.3,76330.0,34.5977,34.9261,34.5355,34.8817,76330.0
2020-08-11 10:30:00,39.32,39.45,39.08,39.18,36149.0,34.8994,35.0148,34.6864,34.7752,36149.0
2020-08-11 11:00:00,39.2,39.27,39.0,39.1,44151.0,34.7929,34.8551,34.6154,34.7042,44151.0
2020-08-11 11:30:00,39.1,39.21,38.99,39.1,29130.0,34.7042,34.8018,34.6065,34.7042,29130.0
2020-08-11 12:00:00,39.12,39.28,39.06,39.23,26090.0,34.7219,34.8639,34.6687,34.8195,26090.0
2020-08-11 12:30:00,39.23,39.31,39.18,39.3,25948.0,34.8195,34.8906,34.7752,34.8817,25948.0
2020-08-11 13:00:00,39.29,39.55,39.22,39.52,26896.0,34.8728,35.1036,34.8107,35.0769,26896.0
2020-08-11 13:30:00,39.53,39.59,39.48,39.56,22269.0,35.0858,35.1391,35.0414,35.1124,22269.0
2020-08-11 14:00:00,39.56,39.61,39.42,39.43,32255.0,35.1124,35.1568,34.9882,34.9971,32255.0
2020-08-11 14:30:00,39.46,39.48,39.17,39.34,47871.0,35.0237,35.0414,34.7663,34.9172,47871.0
2020-08-11 15:00:00,39.32,39.52,38.95,39.24,76747.0,34.8994,35.0769,34.571,34.8284,76747.0
2020-08-11 15:30:00,39.26,39.31,38.86,38.94,231734.0,34.8462,34.8906,34.4911,34.5622,231734.0
2020-08-12 09:30:00,39.83,39.84,39.11,39.28,22284.0,35.3521,35.361,34.713,34.8639,22284.0
2020-08-12 10:00:00,39.17,39.47,38.96,39.09,20464.0,34.7663,35.0326,34.5799,34.6953,20464.0
2020-08-12 10:30:00,39.12,39.2,38.89,38.92,90840.0,34.7219,34.7929,34.5178,34.5444,90840.0
2020-08-12 11:00:00,38.89,39.1,38.8,38.86,18717.0,34.5178,34.7042,34.4379,34.4911,18717.0
2020-08-12 11:30:00,38.88,39.03,38.53,38.65,16742.0,34.5089,34.642,34.1982,34.3048,16742.0
2020-08-12 12:00:00,38.65,38.74,38.57,38.61,28885.0,34.3048,34.3846,34.2337,34.2693,28885.0
2020-08-12 12:30:00,38.6,38.66,38.46,38.47,24920.0,34.2604,34.3136,34.1361,34.145,24920.0
2020-08-12 13:00:00,38.46,38.46,38.17,38.41,42464.0,34.1361,34.1361,33.8787,34.0917,42464.0
2020-08-12 13:30:00,38.43,38.51,38.29,38.37,17972.0,34.1095,34.1805,33.9852,34.0562,17972.0
2020-08-12 14:00:00,38.34,38.56,38.33,38.52,18321.0,34.0296,34.2249,34.0207,34.1894,18321.0
2020-08-12 14:30:00,38.52,38.72,38.52,38.69,19601.0,34.1894,34.3669,34.1894,34.3403,19601.0
2020-08-12 15:00:00,38.69,38.81,38.61,38.76,42022.0,34.3403,34.4468,34.2693,34.4024,42022.0
2020-08-12 15:30:00,38.74,38.97,38.67,38.87,115563.0,34.3846,34.5888,34.3225,34.5,115563.0
2020-08-13 09:30:00,38.45,38.84,38.12,38.48,38227.0,34.1272,34.4734,33.8343,34.1539,38227.0
2020-08-13 10:00:00,38.56,38.81,38.42,38.62,28640.0,34.2249,34.4468,34.1006,34.2781,28640.0
2020-08-13 10:30:00,38.56,38.69,38.46,38.65,32318.0,34.2249,34.3403,34.1361,34.3048,32318.0
2020-08-13 11:00:00,38.6,38.63,38.39,38.55,24944.0,34.2604,34.287,34.074,34.216,24944.0
2020-08-13 11:30:00,38.56,38.58,38.42,38.51,48694.0,34.2249,34.2426,34.1006,34.1805,48694.0
2020-08-13 12:00:00,38.52,38.6,38.44,38.49,17660.0,34.1894,34.2604,34.1184,34.1627,17660.0
2020-08-13 12:30:00,38.49,38.52,38.41,38.49,19725.0,34.1627,34.1894,34.0917,34.1627,19725.0
2020-08-13 13:00:00,38.5,38.87,38.47,38.87,16981.0,34.1716,34.5,34.145,34.5,16981.0
2020-08-13 13:30:00,38.88,38.91,38.58,38.61,29791.0,34.5089,34.5355,34.2426,34.2693,29791.0
2020-08-13 14:00:00,38.61,38.77,38.52,38.59,29906.0,34.2693,34.4113,34.1894,34.2515,29906.0
2020-08-13 14:30:00,38.59,38.59,38.29,38.35,27000.0,34.2515,34.2515,33.9852,34.0385,27000.0
2020-08-13 15:00:00,38.34,38.6,38.28,38.54,37122.0,34.0296,34.2604,33.9764,34.2071,37122.0
2020-08-13 15:30:00,38.55,38.55,38.32,38.33,152121.0,34.216,34.216,34.0119,34.0207,152121.0
2020-08-14 09:30:00,38.05,38.36,37.87,38.13,19147.0,33.7722,34.0474,33.6124,33.8432,19147.0
2020-08-14 10:00:00,38.25,38.68,38.15,38.67,21769.0,33.9497,34.3314,33.861,34.3225,21769.0
2020-08-14 10:30:00,38.66,38.8,38.58,38.7,21922.0,34.3136,34.4379,34.2426,34.3491,21922.0
2020-08-14 11:00:00,38.66,38.84,38.56,38.72,24515.0,34.3136,34.4734,34.2249,34.3669,24515.0
2020-08-14 11:30:00,38.73,38.81,38.65,38.78,9387.0,34.3758,34.4468,34.3048,34.4201,9387.0
2020-08-14 12:00:00,38.78,38.84,38.66,38.73,9951.0,34.4201,34.4734,34.3136,34.3758,9951.0
2020-08-14 12:30:00,38.72,38.78,38.56,38.59,7051.0,34.3669,34.4201,34.2249,34.2515,7051.0
2020-08-14 13:00:00,38.58,38.73,38.54,38.6,7784.0,34.2426,34.3758,34.2071,34.2604,7784.0
2020-08-14 13:30:00,38.6,38.78,38.54,38.73,20888.0,34.2604,34.4201,34.2071,34.3758,20888.0
2020-08-14 14:00:00,38.74,38.75,38.65,38.65,7385.0,34.3846,34.3935,34.3048,34.3048,7385.0
2020-08-14 14:30:00,38.66,38.66,38.4,38.42,11576.0,34.3136,34.3136,34.0829,34.1006,11576.0
2020-08-14 15:00:00,38.43,38.45,38.34,38.42,22404.0,34.1095,34.1272,34.0296,34.1006,22404.0
2020-08-14 15:30:00,38.38,38.53,38.28,38.5,52276.0,34.0651,34.1982,33.9764,34.1716,52276.0
2020-08-17 09:30:00,38.27,38.37,37.56,37.65,45422.0,33.9675,34.0562,33.3373,33.4172,45422.0
2020-08-17 10:00:00,37.64,37.98,37.54,37.75,21396.0,33.4083,33.7101,33.3195,33.5059,21396.0
2020-08-17 10:30:00,37.76,38.02,37.73,37.84,36493.0,33.5148,33.7456,33.4882,33.5858,36493.0
2020-08-17 11:00:00,37.84,37.87,37.7,37.7,9200.0,33.5858,33.6124,33.4616,33.4616,9200.0
2020-08-17 11:30:00,37.7,37.75,37.57,37.7,20734.0,33.4616,33.5059,33.3462,33.4616,20734.0
2020-08-17 12:00:00,37.71,37.78,37.65,37.67,10005.0,33.4704,33.5326,33.4172,33.4349,10005.0
2020-08-17 12:30:00,37.69,37.78,37.65,37.68,9699.0,33.4527,33.5326,33.4172,33.4438,9699.0
2020-08-17 13:00:00,37.63,37.66,37.48,37.54,16480.0,33.3994,33.4261,33.2663,33.3195,16480.0
2020-08-17 13:30:00,37.54,37.63,37.51,37.59,14708.0,33.3195,33.3994,33.2929,33.3639,14708.0
2020-08-17 14:00:00,37.64,37.66,37.53,37.65,15231.0,33.4083,33.4261,33.3107,33.4172,15231.0
2020-08-17 14:30:00,37.65,37.71,37.63,37.63,10874.0,33.4172,33.4704,33.3994,33.3994,10874.0
2020-08-17 15:00:00,37.62,37.68,37.58,37.62,17507.0,33.3906,33.4438,33.355,33.3906,17507.0
2020-08-17 15:30:00,37.61,37.72,37.6,37.7,75501.0,33.3817,33.4793,33.3728,33.4616,75501.0
2020-08-18 09:30:00,37.76,37.85,37.35,37.36,21133.0,33.5148,33.5947,33.1509,33.1598,21133.0
2020-08-18 10:00:00,37.39,37.51,37.18,37.25,18286.0,33.1864,33.2929,33.0,33.0621,18286.0
2020-08-18 10:30:00,37.25,37.41,37.01,37.07,77196.0,33.0621,33.2042,32.8491,32.9024,77196.0
2020-08-18 11:00:00,37.08,37.52,37.08,37.5,38710.0,32.9113,33.3018,32.9113,33.284,38710.0
2020-08-18 11:30:00,37.49,37.53,37.24,37.28,27763.0,33.2752,33.3107,33.0533,33.0888,27763.0
2020-08-18 12:00:00,37.25,37.26,36.94,37.03,24672.0,33.0621,33.071,32.787,32.8669,24672.0
2020-08-18 12:30:00,37.03,37.07,36.93,36.97,27664.0,32.8669,32.9024,32.7781,32.8136,27664.0
2020-08-18 13:00:00,36.99,37.0,36.9,36.91,13384.0,32.8314,32.8403,32.7515,32.7604,13384.0
2020-08-18 13:30:00,36.92,37.03,36.9,36.91,24978.0,32.7693,32.8669,32.7515,32.7604,24978.0
2020-08-18 14:00:00,36.9,36.93,36.71,36.75,25691.0,32.7515,32.7781,32.5829,32.6184,25691.0
2020-08-18 14:30:00,36.74,36.78,36.69,36.78,26520.0,32.6095,32.645,32.5651,32.645,26520.0
2020-08-18 15:00:00,36.77,36.9,36.76,36.85,23208.0,32.6361,32.7515,32.6272,32.7071,23208.0
2020-08-18 15:30:00,36.84,36.97,36.74,36.81,66754.0,32.6982,32.8136,32.6095,32.6716,66754.0
2020-08-19 09:30:00,36.75,37.55,36.68,37.43,17394.0,32.6184,33.3284,32.5562,33.2219,17394.0
2020-08-19 10:00:00,37.35,37.37,36.89,37.07,19036.0,33.1509,33.1687,32.7426,32.9024,19036.0
2020-08-19 10:30:00,37.05,37.22,36.99,37.05,20011.0,32.8846,33.0355,32.8314,32.8846,20011.0
2020-08-19 11:00:00,37.04,37.16,36.96,37.16,11410.0,32.8758,32.9823,32.8048,32.9823,11410.0
2020-08-19 11:30:00,37.14,37.44,37.14,37.44,30158.0,32.9645,33.2308,32.9645,33.2308,30158.0
2020-08-19 12:00:00,37.41,37.41,37.3,37.35,15783.0,33.2042,33.2042,33.1065,33.1509,15783.0
2020-08-19 12:30:00,37.37,37.37,37.14,37.23,13334.0,33.1687,33.1687,32.9645,33.0444,13334.0
2020-08-19 13:00:00,37.2,37.33,37.17,37.25,12362.0,33.0178,33.1332,32.9911,33.0621,12362.0
2020-08-19 13:30:00,37.24,37.28,37.13,37.26,14318.0,33.0533,33.0888,32.9556,33.071,14318.0
2020-08-19 14:00:00,37.25,37.64,37.21,37.45,24954.0,33.0621,33.4083,33.0266,33.2397,24954.0
2020-08-19 14:30:00,37.47,37.49,37.32,37.45,14591.0,33.2574,33.2752,33.1243,33.2397,14591.0
2020-08-19 15:00:00,37.43,37.5,37.28,37.31,19876.0,33.2219,33.284,33.0888,33.1154,19876.0
2020-08-19 15:30:00,37.31,37.35,37.03,37.2,89646.0,33.1154,33.1509,32.8669,33.0178,89646.0
2020-08-20 09:30:00,36.69,36.85,36.38,36.54,22215.0,32.5651,32.7071,32.29,32.432,22215.0
2020-08-20 10:00:00,36.5,36.84,36.5,36.71,15824.0,32.3965,32.6982,32.3965,32.5829,15824.0
2020-08-20 10:30:00,36.69,36.69,36.17,36.18,10583.0,32.5651,32.5651,32.1036,32.1124,10583.0
2020-08-20 11:00:00,36.19,36.27,36.09,36.17,15229.0,32.1213,32.1923,32.0326,32.1036,15229.0
2020-08-20 11:30:00,36.15,36.38,36.12,36.3,18485.0,32.0858,32.29,32.0592,32.219,18485.0
2020-08-20 12:00:00,36.3,36.34,36.16,36.29,12367.0,32.219,32.2545,32.0947,32.2101,12367.0
2020-08-20 12:30:00,36.28,36.48,36.28,36.45,16047.0,32.2012,32.3787,32.2012,32.3521,16047.0
2020-08-20 13:00:00,36.5,36.58,36.38,36.39,14783.0,32.3965,32.4675,32.29,32.2988,14783.0
2020-08-20 13:30:00,36.41,36.49,36.25,36.32,34689.0,32.3166,32.3876,32.1746,32.2367,34689.0
2020-08-20 14:00:00,36.3,36.41,36.18,36.34,27668.0,32.219,32.3166,32.1124,32.2545,27668.0
2020-08-20 14:30:00,36.35,36.36,36.26,36.34,13956.0,32.2633,32.2722,32.1835,32.2545,13956.0
2020-08-20 15:00:00,36.34,36.46,36.32,36.35,22421.0,32.2545,32.361,32.2367,32.2633,22421.0
2020-08-20 15:30:00,36.34,36.41,36.25,36.27,77212.0,32.2545,32.3166,32.1746,32.1923,77212.0
2020-08-21 09:30:00,36.18,36.55,36.09,36.37,9931.0,32.1124,32.4408,32.0326,32.2811,9931.0
2020-08-21 10:00:00,36.29,36.38,35.97,36.04,8417.0,32.2101,32.29,31.9261,31.9882,8417.0
2020-08-21 10:30:00,35.99,36.09,35.92,36.02,9480.0,31.9438,32.0326,31.8817,31.9704,9480.0
2020-08-21 11:00:00,36.04,36.2,36.01,36.01,6242.0,31.9882,32.1302,31.9616,31.9616,6242.0
2020-08-21 11:30:00,35.99,36.1,35.97,35.99,5034.0,31.9438,32.0414,31.9261,31.9438,5034.0
2020-08-21 12:00:00,35.96,36.0,35.83,35.84,4402.0,31.9172,31.9527,31.8018,31.8107,4402.0
2020-08-21 12:30:00,35.86,35.86,35.71,35.71,7416.0,31.8284,31.8284,31.6953,31.6953,7416.0
2020-08-21 13:00:00,35.66,35.86,35.66,35.85,6084.0,31.6509,31.8284,31.6509,31.8195,6084.0
2020-08-21 13:30:00,35.82,36.0,35.82,35.97,7552.0,31.7929,31.9527,31.7929,31.9261,7552.0
2020-08-21 14:00:00,35.96,36.03,35.95,35.95,6326.0,31.9172,31.9793,31.9083,31.9083,6326.0
2020-08-21 14:30:00,35.97,36.02,35.94,36.0,10385.0,31.9261,31.9704,31.8994,31.9527,10385.0
2020-08-21 15:00:00,35.96,36.02,35.91,35.92,17099.0,31.9172,31.9704,31.8728,31.8817,17099.0
2020-08-21 15:30:00,35.91,36.05,35.89,36.03,48362.0,31.8728,31.9971,31.855,31.9793,48362.0
2020-08-24 09:30:00,36.36,36.65,35.96,36.5,32731.0,32.2722,32.5296,31.9172,32.3965,32731.0
2020-08-24 10:00:00,36.59,36.99,36.54,36.92,13425.0,32.4764,32.8314,32.432,32.7693,13425.0
2020-08-24 10:30:00,36.97,37.46,36.97,37.46,29887.0,32.8136,33.2485,32.8136,33.2485,29887.0
2020-08-24 11:00:00,37.43,37.45,37.21,37.42,35865.0,33.2219,33.2397,33.0266,33.213,35865.0
2020-08-24 11:30:00,37.41,37.46,37.27,37.32,26948.0,33.2042,33.2485,33.0799,33.1243,26948.0
2020-08-24 12:00:00,37.31,37.53,37.23,37.47,30788.0,33.1154,33.3107,33.0444,33.2574,30788.0
2020-08-24 12:30:00,37.48,37.74,37.48,37.66,26057.0,33.2663,33.4971,33.2663,33.4261,26057.0
2020-08-24 13:00:00,37.66,37.72,37.38,37.52,16545.0,33.4261,33.4793,33.1775,33.3018,16545.0
2020-08-24 13:30:00,37.53,37.59,37.43,37.48,10674.0,33.3107,33.3639,33.2219,33.2663,10674.0
2020-08-24 14:00:00,37.41,37.53,37.34,37.52,11171.0,33.2042,33.3107,33.142,33.3018,11171.0
2020-08-24 14:30:00,37.51,37.63,37.43,37.63,12603.0,33.2929,33.3994,33.2219,33.3994,12603.0
2020-08-24 15:00:00,37.6,37.64,37.49,37.57,12844.0,33.3728,33.4083,33.2752,33.3462,12844.0
2020-08-24 15:30:00,37.56,37.75,37.51,37.73,49732.0,33.3373,33.5059,33.2929,33.4882,49732.0
2020-08-25 09:30:00,38.4,38.65,37.79,38.15,13110.0,34.0829,34.3048,33.5414,33.861,13110.0
2020-08-25 10:00:00,38.31,38.32,37.77,37.81,10647.0,34.003,34.0119,33.5237,33.5592,10647.0
2020-08-25 10:30:00,37.71,37.79,37.61,37.7,8741.0,33.4704,33.5414,33.3817,33.4616,8741.0
2020-08-25 11:00:00,37.73,37.75,37.48,37.64,11380.0,33.4882,33.5059,33.2663,33.4083,11380.0
2020-08-25 11:30:00,37.64,37.72,37.4,37.4,13223.0,33.4083,33.4793,33.1953,33.1953,13223.0
2020-08-25 12:00:00,37.4,37.61,37.36,37.55,12135.0,33.1953,33.3817,33.1598,33.3284,12135.0
2020-08-25 12:30:00,37.52,37.74,37.51,37.64,11033.0,33.3018,33.4971,33.2929,33.4083,11033.0
2020-08-25 13:00:00,37.68,37.85,37.62,37.83,11753.0,33.4438,33.5947,33.3906,33.5769,11753.0
2020-08-25 13:30:00,37.83,37.95,37.81,37.82,15645.0,33.5769,33.6835,33.5592,33.5681,15645.0
2020-08-25 14:00:00,37.84,37.91,37.73,37.87,13121.0,33.5858,33.6479,33.4882,33.6124,13121.0
2020-08-25 14:30:00,37.87,37.97,37.82,37.89,20512.0,33.6124,33.7012,33.5681,33.6302,20512.0
2020-08-25 15:00:00,37.87,37.92,37.74,37.85,32406.0,33.6124,33.6568,33.4971,33.5947,32406.0
2020-08-25 15:30:00,37.87,37.9,37.78,37.84,72723.0,33.6124,33.6391,33.5326,33.5858,72723.0
2020-08-26 09:30:00,38.02,38.02,37.46,37.78,26806.0,33.7456,33.7456,33.2485,33.5326,26806.0
2020-08-26 10:00:00,37.74,38.09,37.46,37.55,26799.0,33.4971,33.8077,33.2485,33.3284,26799.0
2020-08-26 10:30:00,37.52,37.75,37.5,37.58,21740.0,33.3018,33.5059,33.284,33.355,21740.0
2020-08-26 11:00:00,37.56,37.56,37.25,37.34,21324.0,33.3373,33.3373,33.0621,33.142,21324.0
2020-08-26 11:30:00,37.31,37.39,37.2,37.33,13222.0,33.1154,33.1864,33.0178,33.1332,13222.0
2020-08-26 12:00:00,37.36,37.45,37.26,37.42,40249.0,33.1598,33.2397,33.071,33.213,40249.0
2020-08-26 12:30:00,37.41,37.56,37.29,37.5,21413.0,33.2042,33.3373,33.0977,33.284,21413.0
2020-08-26 13:00:00,37.5,37.5,37.28,37.41,20564.0,33.284,33.284,33.0888,33.2042,20564.0
2020-08-26 13:30:00,37.4,37.5,37.34,37.43,17134.0,33.1953,33.284,33.142,33.2219,17134.0
2020-08-26 14:00:00,37.41,37.52,37.4,37.48,11435.0,33.2042,33.3018,33.1953,33.2663,11435.0
2020-08-26 14:30:00,37.46,37.52,37.38,37.38,18885.0,33.2485,33.3018,33.1775,33.1775,18885.0
2020-08-26 15:00:00,37.38,37.5,37.37,37.45,16615.0,33.1775,33.284,33.1687,33.2397,16615.0
2020-08-26 15:30:00,37.44,37.47,37.16,37.2,70074.0,33.2308,33.2574,32.9823,33.0178,70074.0
2020-08-27 09:30:00,37.13,38.3,37.13,38.29,14896.0,32.9556,33.9941,32.9556,33.9852,14896.0
2020-08-27 10:00:00,38.26,38.35,37.79,37.9,16141.0,33.9586,34.0385,33.5414,33.6391,16141.0
2020-08-27 10:30:00,37.84,37.92,37.58,37.72,17604.0,33.5858,33.6568,33.355,33.4793,17604.0
2020-08-27 11:00:00,37.76,37.78,37.53,37.71,8507.0,33.5148,33.5326,33.3107,33.4704,8507.0
2020-08-27 11:30:00,37.7,37.87,37.7,37.85,8806.0,33.4616,33.6124,33.4616,33.5947,8806.0
2020-08-27 12:00:00,37.85,37.86,37.71,37.73,11754.0,33.5947,33.6036,33.4704,33.4882,11754.0
2020-08-27 12:30:00,37.69,37.84,37.57,37.72,8183.0,33.4527,33.5858,33.3462,33.4793,8183.0
2020-08-27 13:00:00,37.73,37.92,37.57,37.82,8221.0,33.4882,33.6568,33.3462,33.5681,8221.0
2020-08-27 13:30:00,37.88,37.91,37.68,37.74,8814.0,33.6213,33.6479,33.4438,33.4971,8814.0
2020-08-27 14:00:00,37.74,37.93,37.74,37.85,14049.0,33.4971,33.6657,33.4971,33.5947,14049.0
2020-08-27 14:30:00,37.84,37.93,37.82,37.89,14591.0,33.5858,33.6657,33.5681,33.6302,14591.0
2020-08-27 15:00:00,37.85,38.0,37.85,37.98,14354.0,33.5947,33.7278,33.5947,33.7101,14354.0
2020-08-27 15:30:00,37.99,38.02,37.85,37.91,47668.0,33.719,33.7456,33.5947,33.6479,47668.0
2020-08-28 09:30:00,38.31,38.42,37.82,37.85,20790.0,34.003,34.1006,33.5681,33.5947,20790.0
2020-08-28 10:00:00,37.88,38.01,37.66,37.67,45951.0,33.6213,33.7367,33.4261,33.4349,45951.0
2020-08-28 10:30:00,37.65,37.82,37.55,37.55,31709.0,33.4172,33.5681,33.3284,33.3284,31709.0
2020-08-28 11:00:00,37.57,37.63,37.4,37.41,60297.0,33.3462,33.3994,33.1953,33.2042,60297.0
2020-08-28 11:30:00,37.45,37.77,37.42,37.66,32647.0,33.2397,33.5237,33.213,33.4261,32647.0
2020-08-28 12:00:00,37.65,37.82,37.62,37.72,21383.0,33.4172,33.5681,33.3906,33.4793,21383.0
2020-08-28 12:30:00,37.73,37.81,37.68,37.78,17325.0,33.4882,33.5592,33.4438,33.5326,17325.0
2020-08-28 13:00:00,37.76,37.83,37.62,37.62,26667.0,33.5148,33.5769,33.3906,33.3906,26667.0
2020-08-28 13:30:00,37.59,37.61,37.39,37.44,37143.0,33.3639,33.3817,33.1864,33.2308,37143.0
2020-08-28 14:00:00,37.43,37.71,37.42,37.66,17415.0,33.2219,33.4704,33.213,33.4261,17415.0
2020-08-28 14:30:00,37.68,37.75,37.63,37.69,24984.0,33.4438,33.5059,33.3994,33.4527,24984.0
2020-08-28 15:00:00,37.66,37.74,37.63,37.63,33256.0,33.4261,33.4971,33.3994,33.3994,33256.0
2020-08-28 15:30:00,37.65,37.78,37.57,37.78,75288.0,33.4172,33.5326,33.3462,33.5326,75288.0
2020-08-31 09:30:00,37.57,37.61,37.2,37.25,20205.0,33.3462,33.3817,33.0178,33.0621,20205.0
2020-08-31 10:00:00,37.17,37.46,37.07,37.41,9240.0,32.9911,33.2485,32.9024,33.2042,9240.0
2020-08-31 10:30:00,37.34,37.63,37.34,37.41,24664.0,33.142,33.3994,33.142,33.2042,24664.0
2020-08-31 11:00:00,37.41,37.49,37.11,37.16,13202.0,33.2042,33.2752,32.9379,32.9823,13202.0
2020-08-31 11:30:00,37.15,37.29,37.15,37.21,17374.0,32.9734,33.0977,32.9734,33.0266,17374.0
2020-08-31 12:00:00,37.23,37.35,37.17,37.17,13281.0,33.0444,33.1509,32.9911,32.9911,13281.0
2020-08-31 12:30:00,37.18,37.18,36.94,37.01,24959.0,33.0,33.0,32.787,32.8491,24959.0
2020-08-31 13:00:00,37.0,37.03,36.95,37.02,10583.0,32.8403,32.8669,32.7959,32.858,10583.0
2020-08-31 13:30:00,37.01,37.01,36.86,36.89,14168.0,32.8491,32.8491,32.716,32.7426,14168.0
2020-08-31 14:00:00,36.87,37.02,36.86,36.94,11696.0,32.7249,32.858,32.716,32.787,11696.0
2020-08-31 14:30:00,36.94,36.99,36.9,36.91,22003.0,32.787,32.8314,32.7515,32.7604,22003.0
2020-08-31 15:00:00,36.9,36.99,36.85,36.95,25759.0,32.7515,32.8314,32.7071,32.7959,25759.0
2020-08-31 15:30:00,36.94,36.96,36.72,36.75,163175.0,32.787,32.8048,32.5917,32.6184,163175.0
2020-09-01 09:30:00,36.62,36.71,35.92,36.7,31937.0,32.503,32.5829,31.8817,32.574,31937.0
2020-09-01 10:00:00,36.68,36.84,36.51,36.82,16836.0,32.5562,32.6982,32.4053,32.6805,16836.0
2020-09-01 10:30:00,36.85,37.03,36.82,36.94,20189.0,32.7071,32.8669,32.6805,32.787,20189.0
2020-09-01 11:00:00,36.89,36.92,36.76,36.8,14062.0,32.7426,32.7693,32.6272,32.6627,14062.0
2020-09-01 11:30:00,36.8,36.86,36.63,36.64,17893.0,32.6627,32.716,32.5119,32.5207,17893.0
2020-09-01 12:00:00,36.69,36.74,36.42,36.43,20167.0,32.5651,32.6095,32.3255,32.3343,20167.0
2020-09-01 12:30:00,36.43,36.49,36.28,36.4,29663.0,32.3343,32.3876,32.2012,32.3077,29663.0
2020-09-01 13:00:00,36.39,36.42,36.3,36.3,19143.0,32.2988,32.3255,32.219,32.219,19143.0
2020-09-01 13:30:00,36.29,36.3,36.22,36.22,16783.0,32.2101,32.219,32.1479,32.1479,16783.0
2020-09-01 14:00:00,36.23,36.4,36.23,36.39,10757.0,32.1568,32.3077,32.1568,32.2988,10757.0
2020-09-01 14:30:00,36.39,36.48,36.37,36.46,19073.0,32.2988,32.3787,32.2811,32.361,19073.0
2020-09-01 15:00:00,36.48,36.53,36.41,36.5,31975.0,32.3787,32.4231,32.3166,32.3965,31975.0
2020-09-01 15:30:00,36.51,36.57,36.46,36.47,130526.0,32.4053,32.4586,32.361,32.3698,130526.0
2020-09-02 09:30:00,36.56,36.76,36.0,36.76,24869.0,32.4497,32.6272,31.9527,32.6272,24869.0
2020-09-02 10:00:00,36.73,36.74,36.46,36.65,15908.0,32.6006,32.6095,32.361,32.5296,15908.0
2020-09-02 10:30:00,36.69,36.84,36.58,36.66,10041.0,32.5651,32.6982,32.4675,32.5385,10041.0
2020-09-02 11:00:00,36.63,36.75,36.57,36.58,15755.0,32.5119,32.6184,32.4586,32.4675,15755.0
2020-09-02 11:30:00,36.59,36.78,36.59,36.74,10028.0,32.4764,32.645,32.4764,32.6095,10028.0
2020-09-02 12:00:00,36.74,36.76,36.58,36.69,9268.0,32.6095,32.6272,32.4675,32.5651,9268.0
2020-09-02 12:30:00,36.68,36.69,36.49,36.49,13539.0,32.5562,32.5651,32.3876,32.3876,13539.0
2020-09-02 13:00:00,36.5,36.6,36.42,36.55,8313.0,32.3965,32.4852,32.3255,32.4408,8313.0
2020-09-02 13:30:00,36.54,36.54,36.39,36.39,12286.0,32.432,32.432,32.2988,32.2988,12286.0
2020-09-02 14:00:00,36.41,36.49,36.34,36.48,9266.0,32.3166,32.3876,32.2545,32.3787,9266.0
2020-09-02 14:30:00,36.47,36.65,36.43,36.64,8324.0,32.3698,32.5296,32.3343,32.5207,8324.0
2020-09-02 15:00:00,36.63,36.77,36.58,36.7,17126.0,32.5119,32.6361,32.4675,32.574,17126.0
2020-09-02 15:30:00,36.74,36.89,36.7,36.75,67565.0,32.6095,32.7426,32.574,32.6184,67565.0
2020-09-03 09:30:00,37.04,38.04,36.83,37.65,91119.0,32.8758,33.7633,32.6894,33.4172,91119.0
2020-09-03 10:00:00,37.6,37.6,37.11,37.22,22196.0,33.3728,33.3728,32.9379,33.0355,22196.0
2020-09-03 10:30:00,37.24,37.46,37.17,37.34,16178.0,33.0533,33.2485,32.9911,33.142,16178.0
2020-09-03 11:00:00,37.28,37.31,36.63,36.81,24501.0,33.0888,33.1154,32.5119,32.6716,24501.0
2020-09-03 11:30:00,36.83,37.01,36.66,36.92,19032.0,32.6894,32.8491,32.5385,32.7693,19032.0
2020-09-03 12:00:00,37.0,37.15,36.95,37.02,20445.0,32.8403,32.9734,32.7959,32.858,20445.0
2020-09-03 12:30:00,36.98,37.0,36.78,36.78,16085.0,32.8225,32.8403,32.645,32.645,16085.0
2020-09-03 13:00:00,36.76,36.95,36.67,36.84,12770.0,32.6272,32.7959,32.5474,32.6982,12770.0
2020-09-03 13:30:00,36.84,36.92,36.64,36.84,25950.0,32.6982,32.7693,32.5207,32.6982,25950.0
2020-09-03 14:00:00,36.81,36.92,36.76,36.86,20873.0,32.6716,32.7693,32.6272,32.716,20873.0
2020-09-03 14:30:00,36.86,37.03,36.68,36.7,26568.0,32.716,32.8669,32.5562,32.574,26568.0
2020-09-03 15:00:00,36.68,36.87,36.68,36.76,56477.0,32.5562,32.7249,32.5562,32.6272,56477.0
2020-09-03 15:30:00,36.75,36.87,36.64,36.82,80601.0,32.6184,32.7249,32.5207,32.6805,80601.0
2020-09-04 09:30:00,37.92,37.96,37.26,37.48,24602.0,33.6568,33.6923,33.071,33.2663,24602.0
2020-09-04 10:00:00,37.52,37.85,37.36,37.39,32564.0,33.3018,33.5947,33.1598,33.1864,32564.0
2020-09-04 10:30:00,37.35,37.41,36.88,37.01,33370.0,33.1509,33.2042,32.7337,32.8491,33370.0
2020-09-04 11:00:00,36.97,37.08,36.79,36.85,47006.0,32.8136,32.9113,32.6539,32.7071,47006.0
2020-09-04 11:30:00,36.92,36.98,36.61,36.83,19398.0,32.7693,32.8225,32.4941,32.6894,19398.0
2020-09-04 12:00:00,36.83,36.94,36.71,36.92,15413.0,32.6894,32.787,32.5829,32.7693,15413.0
2020-09-04 12:30:00,36.88,37.09,36.79,36.99,12492.0,32.7337,32.9201,32.6539,32.8314,12492.0
2020-09-04 13:00:00,36.95,37.02,36.87,36.9,17698.0,32.7959,32.858,32.7249,32.7515,17698.0
2020-09-04 13:30:00,36.87,37.06,36.75,37.06,12750.0,32.7249,32.8935,32.6184,32.8935,12750.0
2020-09-04 14:00:00,37.06,37.44,37.06,37.42,16953.0,32.8935,33.2308,32.8935,33.213,16953.0
2020-09-04 14:30:00,37.42,37.75,37.39,37.75,29071.0,33.213,33.5059,33.1864,33.5059,29071.0
2020-09-04 15:00:00,37.71,37.91,37.69,37.76,31058.0,33.4704,33.6479,33.4527,33.5148,31058.0
2020-09-04 15:30:00,37.77,37.79,37.51,37.71,136341.0,33.5237,33.5414,33.2929,33.4704,136341.0
2020-09-08 09:30:00,37.02,37.02,36.1,36.32,48040.0,32.858,32.858,32.0414,32.2367,48040.0
2020-09-08 10:00:00,36.28,36.28,35.49,35.7,75541.0,32.2012,32.2012,31.5,31.6864,75541.0
2020-09-08 10:30:00,35.71,35.96,35.35,35.35,69206.0,31.6953,31.9172,31.3758,31.3758,69206.0
2020-09-08 11:00:00,35.33,35.64,35.28,35.44,44796.0,31.358,31.6332,31.3136,31.4556,44796.0
2020-09-08 11:30:00,35.41,35.58,35.35,35.46,15121.0,31.429,31.5799,31.3758,31.4734,15121.0
2020-09-08 12:00:00,35.47,35.87,35.47,35.8,18233.0,31.4823,31.8373,31.4823,31.7752,18233.0
2020-09-08 12:30:00,35.8,35.91,35.75,35.81,17987.0,31.7752,31.8728,31.7308,31.784,17987.0
2020-09-08 13:00:00,35.84,36.3,35.8,36.29,31341.0,31.8107,32.219,31.7752,32.2101,31341.0
2020-09-08 13:30:00,36.29,36.29,36.05,36.08,31828.0,32.2101,32.2101,31.9971,32.0237,31828.0
2020-09-08 14:00:00,36.11,36.19,35.93,36.0,28865.0,32.0503,32.1213,31.8906,31.9527,28865.0
2020-09-08 14:30:00,35.97,36.09,35.84,36.08,40152.0,31.9261,32.0326,31.8107,32.0237,40152.0
2020-09-08 15:00:00,36.08,36.08,35.81,36.0,52600.0,32.0237,32.0237,31.784,31.9527,52600.0
2020-09-08 15:30:00,35.99,36.06,35.6,35.62,90530.0,31.9438,32.0059,31.5977,31.6154,90530.0
2020-09-09 09:30:00,35.96,35.96,35.37,35.46,16817.0,31.9172,31.9172,31.3935,31.4734,16817.0
2020-09-09 10:00:00,35.5,35.53,35.09,35.13,27783.0,31.5089,31.5355,31.145,31.1805,27783.0
2020-09-09 10:30:00,35.1,35.17,34.94,35.07,30118.0,31.1539,31.216,31.0119,31.1272,30118.0
2020-09-09 11:00:00,35.08,35.3,35.05,35.26,75046.0,31.1361,31.3314,31.1095,31.2959,75046.0
2020-09-09 11:30:00,35.29,35.33,35.12,35.13,18047.0,31.3225,31.358,31.1716,31.1805,18047.0
2020-09-09 12:00:00,35.11,35.19,35.08,35.18,15503.0,31.1627,31.2337,31.1361,31.2249,15503.0
2020-09-09 12:30:00,35.18,35.31,35.14,35.2,14821.0,31.2249,31.3403,31.1894,31.2426,14821.0
2020-09-09 13:00:00,35.2,35.45,35.18,35.36,17870.0,31.2426,31.4645,31.2249,31.3846,17870.0
2020-09-09 13:30:00,35.37,35.51,35.34,35.4,20423.0,31.3935,31.5178,31.3669,31.4201,20423.0
2020-09-09 14:00:00,35.42,35.45,35.25,35.29,9992.0,31.4379,31.4645,31.287,31.3225,9992.0
2020-09-09 14:30:00,35.29,35.39,35.27,35.3,16356.0,31.3225,31.4113,31.3048,31.3314,16356.0
2020-09-09 15:00:00,35.29,35.5,35.29,35.5,34882.0,31.3225,31.5089,31.3225,31.5089,34882.0
2020-09-09 15:30:00,35.52,35.57,35.34,35.36,83798.0,31.5266,31.571,31.3669,31.3846,83798.0
2020-09-10 09:30:00,35.68,35.8,35.51,35.51,14604.0,31.6687,31.7752,31.5178,31.5178,14604.0
2020-09-10 10:00:00,35.5,35.6,35.22,35.24,18021.0,31.5089,31.5977,31.2604,31.2781,18021.0
2020-09-10 10:30:00,35.25,35.28,34.97,35.04,27447.0,31.287,31.3136,31.0385,31.1006,27447.0
2020-09-10 11:00:00,35.06,35.24,34.99,35.09,24948.0,31.1184,31.2781,31.0562,31.145,24948.0
2020-09-10 11:30:00,35.1,35.1,34.76,34.77,12526.0,31.1539,31.1539,30.8521,30.861,12526.0
2020-09-10 12:00:00,34.75,34.88,34.75,34.84,17920.0,30.8432,30.9586,30.8432,30.9231,17920.0
2020-09-10 12:30:00,34.84,34.92,34.67,34.69,18692.0,30.9231,30.9941,30.7722,30.79,18692.0
2020-09-10 13:00:00,34.7,34.88,34.65,34.82,14757.0,30.7988,30.9586,30.7545,30.9053,14757.0
2020-09-10 13:30:00,34.84,34.86,34.74,34.83,28625.0,30.9231,30.9408,30.8343,30.9142,28625.0
2020-09-10 14:00:00,34.83,34.98,34.64,34.64,26432.0,30.9142,31.0474,30.7456,30.7456,26432.0
2020-09-10 14:30:00,34.63,34.8,34.61,34.78,29625.0,30.7367,30.8876,30.719,30.8698,29625.0
2020-09-10 15:00:00,34.77,34.8,34.47,34.58,38662.0,30.861,30.8876,30.5947,30.6923,38662.0
2020-09-10 15:30:00,34.55,34.6,34.4,34.51,145320.0,30.6657,30.7101,30.5326,30.6302,145320.0
2020-09-11 09:30:00,34.54,34.54,34.09,34.11,14103.0,30.6568,30.6568,30.2574,30.2752,14103.0
2020-09-11 10:00:00,34.15,34.43,34.15,34.25,12205.0,30.3107,30.5592,30.3107,30.3994,12205.0
2020-09-11 10:30:00,34.23,34.39,34.17,34.27,13111.0,30.3817,30.5237,30.3284,30.4172,13111.0
2020-09-11 11:00:00,34.28,34.45,34.25,34.44,13088.0,30.4261,30.5769,30.3994,30.5681,13088.0
2020-09-11 11:30:00,34.45,34.55,34.37,34.51,10688.0,30.5769,30.6657,30.5059,30.6302,10688.0
2020-09-11 12:00:00,34.52,34.84,34.52,34.78,14776.0,30.6391,30.9231,30.6391,30.8698,14776.0
2020-09-11 12:30:00,34.76,34.82,34.68,34.71,25860.0,30.8521,30.9053,30.7811,30.8077,25860.0
2020-09-11 13:00:00,34.7,34.73,34.47,34.49,26233.0,30.7988,30.8255,30.5947,30.6124,26233.0
2020-09-11 13:30:00,34.49,34.52,34.3,34.3,23947.0,30.6124,30.6391,30.4438,30.4438,23947.0
2020-09-11 14:00:00,34.27,34.48,34.26,34.39,16312.0,30.4172,30.6036,30.4083,30.5237,16312.0
2020-09-11 14:30:00,34.39,34.56,34.35,34.53,35739.0,30.5237,30.6746,30.4882,30.6479,35739.0
2020-09-11 15:00:00,34.5,34.74,34.46,34.72,22213.0,30.6213,30.8343,30.5858,30.8166,22213.0
2020-09-11 15:30:00,34.72,34.77,34.6,34.64,52586.0,30.8166,30.861,30.7101,30.7456,52586.0
2020-09-14 09:30:00,34.68,35.16,34.51,35.14,32040.0,30.7811,31.2071,30.6302,31.1894,32040.0
2020-09-14 10:00:00,35.18,35.23,35.07,35.2,13012.0,31.2249,31.2692,31.1272,31.2426,13012.0
2020-09-14 10:30:00,35.23,35.44,35.17,35.25,22315.0,31.2692,31.4556,31.216,31.287,22315.0
2020-09-14 11:00:00,35.25,35.36,35.24,35.33,21025.0,31.287,31.3846,31.2781,31.358,21025.0
2020-09-14 11:30:00,35.33,35.47,35.21,35.21,16794.0,31.358,31.4823,31.2515,31.2515,16794.0
2020-09-14 12:00:00,35.23,35.44,35.15,35.44,21774.0,31.2692,31.4556,31.1982,31.4556,21774.0
2020-09-14 12:30:00,35.4,35.59,35.39,35.56,17416.0,31.4201,31.5888,31.4113,31.5621,17416.0
2020-09-14 13:00:00,35.54,35.55,35.29,35.3,24135.0,31.5444,31.5533,31.3225,31.3314,24135.0
2020-09-14 13:30:00,35.3,35.32,34.95,35.06,30087.0,31.3314,31.3491,31.0207,31.1184,30087.0
2020-09-14 14:00:00,35.04,35.2,35.02,35.09,19975.0,31.1006,31.2426,31.0829,31.145,19975.0
2020-09-14 14:30:00,35.11,35.2,35.03,35.14,31252.0,31.1627,31.2426,31.0917,31.1894,31252.0
2020-09-14 15:00:00,35.15,35.15,35.0,35.09,31557.0,31.1982,31.1982,31.0651,31.145,31557.0
2020-09-14 15:30:00,35.08,35.3,35.01,35.21,70389.0,31.1361,31.3314,31.074,31.2515,70389.0
2020-09-15 09:30:00,35.29,35.29,34.23,34.29,30986.0,31.3225,31.3225,30.3817,30.4349,30986.0
2020-09-15 10:00:00,34.27,34.73,34.24,34.46,19317.0,30.4172,30.8255,30.3906,30.5858,19317.0
2020-09-15 10:30:00,34.5,34.68,34.43,34.59,18828.0,30.6213,30.7811,30.5592,30.7012,18828.0
2020-09-15 11:00:00,34.62,34.68,34.29,34.32,28449.0,30.7278,30.7811,30.4349,30.4616,28449.0
2020-09-15 11:30:00,34.29,34.34,34.22,34.3,77975.0,30.4349,30.4793,30.3728,30.4438,77975.0
2020-09-15 12:00:00,34.31,34.38,34.29,34.32,24164.0,30.4527,30.5148,30.4349,30.4616,24164.0
2020-09-15 12:30:00,34.35,34.53,34.33,34.51,16155.0,30.4882,30.6479,30.4704,30.6302,16155.0
2020-09-15 13:00:00,34.51,34.62,34.45,34.47,21676.0,30.6302,30.7278,30.5769,30.5947,21676.0
2020-09-15 13:30:00,34.46,34.52,34.36,34.43,21865.0,30.5858,30.6391,30.4971,30.5592,21865.0
2020-09-15 14:00:00,34.46,34.5,34.4,34.41,21275.0,30.5858,30.6213,30.5326,30.5414,21275.0
2020-09-15 14:30:00,34.38,34.44,34.31,34.32,24280.0,30.5148,30.5681,30.4527,30.4616,24280.0
2020-09-15 15:00:00,34.32,34.41,34.21,34.21,45974.0,30.4616,30.5414,30.3639,30.3639,45974.0
2020-09-15 15:30:00,34.22,34.22,33.94,34.05,130820.0,30.3728,30.3728,30.1243,30.2219,130820.0
2020-09-16 09:30:00,33.88,33.98,33.61,33.86,26357.0,30.071,30.1598,29.8314,30.0533,26357.0
2020-09-16 10:00:00,33.93,34.4,33.93,34.3,36117.0,30.1154,30.5326,30.1154,30.4438,36117.0
2020-09-16 10:30:00,34.32,34.44,34.28,34.43,20774.0,30.4616,30.5681,30.4261,30.5592,20774.0
2020-09-16 11:00:00,34.46,34.73,34.44,34.64,19490.0,30.5858,30.8255,30.5681,30.7456,19490.0
2020-09-16 11:30:00,34.6,34.85,34.52,34.77,18685.0,30.7101,30.932,30.6391,30.861,18685.0
2020-09-16 12:00:00,34.77,34.79,34.65,34.75,18453.0,30.861,30.8787,30.7545,30.8432,18453.0
2020-09-16 12:30:00,34.74,34.74,34.61,34.69,16345.0,30.8343,30.8343,30.719,30.79,16345.0
2020-09-16 13:00:00,34.68,34.68,34.55,34.58,17792.0,30.7811,30.7811,30.6657,30.6923,17792.0
2020-09-16 13:30:00,34.55,34.7,34.53,34.64,16466.0,30.6657,30.7988,30.6479,30.7456,16466.0
2020-09-16 14:00:00,34.63,34.94,34.63,34.79,53337.0,30.7367,31.0119,30.7367,30.8787,53337.0
2020-09-16 14:30:00,34.8,35.06,34.78,34.82,36400.0,30.8876,31.1184,30.8698,30.9053,36400.0
2020-09-16 15:00:00,34.83,34.83,34.4,34.47,50799.0,30.9142,30.9142,30.5326,30.5947,50799.0
2020-09-16 15:30:00,34.49,34.59,34.28,34.41,118687.0,30.6124,30.7012,30.4261,30.5414,118687.0
2020-09-17 09:30:00,33.82,34.34,33.65,34.04,28871.0,30.0178,30.4793,29.8669,30.213,28871.0
2020-09-17 10:00:00,34.06,34.33,34.02,34.3,17249.0,30.2308,30.4704,30.1953,30.4438,17249.0
2020-09-17 10:30:00,34.29,34.45,34.21,34.35,27695.0,30.4349,30.5769,30.3639,30.4882,27695.0
2020-09-17 11:00:00,34.33,34.53,34.33,34.4,18356.0,30.4704,30.6479,30.4704,30.5326,18356.0
2020-09-17 11:30:00,34.4,34.42,34.32,34.41,16798.0,30.5326,30.5503,30.4616,30.5414,16798.0
2020-09-17 12:00:00,34.39,34.42,34.26,34.33,20673.0,30.5237,30.5503,30.4083,30.4704,20673.0
2020-09-17 12:30:00,34.34,34.45,34.33,34.44,14675.0,30.4793,30.5769,30.4704,30.5681,14675.0
2020-09-17 13:00:00,34.43,34.45,34.32,34.44,13334.0,30.5592,30.5769,30.4616,30.5681,13334.0
2020-09-17 13:30:00,34.43,34.64,34.42,34.57,46010.0,30.5592,30.7456,30.5503,30.6835,46010.0
2020-09-17 14:00:00,34.56,34.7,34.53,34.6,23460.0,30.6746,30.7988,30.6479,30.7101,23460.0
2020-09-17 14:30:00,34.6,34.6,34.48,34.51,17018.0,30.7101,30.7101,30.6036,30.6302,17018.0
2020-09-17 15:00:00,34.5,34.57,34.4,34.43,22095.0,30.6213,30.6835,30.5326,30.5592,22095.0
2020-09-17 15:30:00,34.42,34.59,34.37,34.43,92589.0,30.5503,30.7012,30.5059,30.5592,92589.0
2020-09-18 09:30:00,34.47,34.66,34.13,34.14,114607.0,30.5947,30.7633,30.2929,30.3018,114607.0
2020-09-18 10:00:00,34.11,34.74,34.0,34.71,12863.0,30.2752,30.8343,30.1775,30.8077,12863.0
2020-09-18 10:30:00,34.69,34.71,34.48,34.57,10970.0,30.79,30.8077,30.6036,30.6835,10970.0
2020-09-18 11:00:00,34.58,34.65,34.46,34.52,16188.0,30.6923,30.7545,30.5858,30.6391,16188.0
2020-09-18 11:30:00,34.52,34.57,34.43,34.43,16274.0,30.6391,30.6835,30.5592,30.5592,16274.0
2020-09-18 12:00:00,34.47,34.49,34.31,34.33,13951.0,30.5947,30.6124,30.4527,30.4704,13951.0
2020-09-18 12:30:00,34.31,34.33,34.14,34.16,12063.0,30.4527,30.4704,30.3018,30.3195,12063.0
2020-09-18 13:00:00,34.19,34.37,34.15,34.21,16147.0,30.3462,30.5059,30.3107,30.3639,16147.0
2020-09-18 13:30:00,34.2,34.39,34.13,34.39,16536.0,30.355,30.5237,30.2929,30.5237,16536.0
2020-09-18 14:00:00,34.37,34.49,34.3,34.49,14565.0,30.5059,30.6124,30.4438,30.6124,14565.0
2020-09-18 14:30:00,34.48,34.5,34.34,34.42,14436.0,30.6036,30.6213,30.4793,30.5503,14436.0
2020-09-18 15:00:00,34.45,34.5,34.37,34.44,16235.0,30.5769,30.6213,30.5059,30.5681,16235.0
2020-09-18 15:30:00,34.45,34.48,34.15,34.24,94125.0,30.5769,30.6036,30.3107,30.3906,94125.0
2020-09-21 09:30:00,33.34,34.49,33.23,33.88,47827.0,29.5917,30.6124,29.4941,30.071,47827.0
2020-09-21 10:00:00,33.92,34.12,33.5,33.63,39862.0,30.1065,30.284,29.7337,29.8491,39862.0
2020-09-21 10:30:00,33.63,33.64,33.43,33.48,37348.0,29.8491,29.858,29.6716,29.716,37348.0
2020-09-21 11:00:00,33.44,33.47,32.74,32.83,42017.0,29.6805,29.7071,29.0592,29.1391,42017.0
2020-09-21 11:30:00,32.82,32.93,32.7,32.77,29102.0,29.1302,29.2278,29.0237,29.0858,29102.0
2020-09-21 12:00:00,32.76,32.82,32.68,32.68,19237.0,29.0769,29.1302,29.0059,29.0059,19237.0
2020-09-21 12:30:00,32.66,32.73,32.47,32.52,23230.0,28.9882,29.0503,28.8195,28.8639,23230.0
2020-09-21 13:00:00,32.54,32.74,32.45,32.7,27874.0,28.8817,29.0592,28.8018,29.0237,27874.0
2020-09-21 13:30:00,32.73,32.76,32.55,32.58,36040.0,29.0503,29.0769,28.8905,28.9172,36040.0
2020-09-21 14:00:00,32.57,32.7,32.5,32.62,32351.0,28.9083,29.0237,28.8462,28.9527,32351.0
2020-09-21 14:30:00,32.59,32.63,32.5,32.61,24037.0,28.9261,28.9616,28.8462,28.9438,24037.0
2020-09-21 15:00:00,32.62,32.92,32.6,32.82,40599.0,28.9527,29.219,28.9349,29.1302,40599.0
2020-09-21 15:30:00,32.84,32.98,32.77,32.91,125566.0,29.1479,29.2722,29.0858,29.2101,125566.0
2020-09-22 09:30:00,32.95,33.52,32.84,32.91,21058.0,29.2456,29.7515,29.1479,29.2101,21058.0
2020-09-22 10:00:00,32.94,32.96,32.58,32.66,15881.0,29.2367,29.2545,28.9172,28.9882,15881.0
2020-09-22 10:30:00,32.66,32.78,32.22,32.22,19514.0,28.9882,29.0947,28.5977,28.5977,19514.0
2020-09-22 11:00:00,32.19,32.27,32.09,32.16,26806.0,28.571,28.642,28.4823,28.5444,26806.0
2020-09-22 11:30:00,32.16,32.18,31.99,31.99,20028.0,28.5444,28.5621,28.3935,28.3935,20028.0
2020-09-22 12:00:00,31.96,32.07,31.93,31.95,30953.0,28.3669,28.4645,28.3403,28.358,30953.0
2020-09-22 12:30:00,31.95,32.03,31.83,31.91,25682.0,28.358,28.429,28.2515,28.3225,25682.0
2020-09-22 13:00:00,31.91,32.0,31.85,31.99,10252.0,28.3225,28.4024,28.2692,28.3935,10252.0
2020-09-22 13:30:00,31.96,32.15,31.95,32.11,21088.0,28.3669,28.5355,28.358,28.5,21088.0
2020-09-22 14:00:00,32.13,32.23,32.04,32.06,28149.0,28.5178,28.6065,28.4379,28.4556,28149.0
2020-09-22 14:30:00,32.07,32.1,31.96,31.96,18331.0,28.4645,28.4911,28.3669,28.3669,18331.0
2020-09-22 15:00:00,31.93,31.95,31.82,31.9,26592.0,28.3403,28.358,28.2426,28.3136,26592.0
2020-09-22 15:30:00,31.91,32.0,31.84,31.85,93179.0,28.3225,28.4024,28.2604,28.2692,93179.0
2020-09-23 09:30:00,31.97,32.49,31.96,32.37,47715.0,28.3758,28.8373,28.3669,28.7308,47715.0
2020-09-23 10:00:00,32.37,32.45,32.09,32.34,23607.0,28.7308,28.8018,28.4823,28.7042,23607.0
2020-09-23 10:30:00,32.33,32.34,32.01,32.1,26852.0,28.6953,28.7042,28.4113,28.4911,26852.0
2020-09-23 11:00:00,32.08,32.2,31.8,31.8,23262.0,28.4734,28.5799,28.2249,28.2249,23262.0
2020-09-23 11:30:00,31.81,31.97,31.73,31.75,28597.0,28.2337,28.3758,28.1627,28.1805,28597.0
2020-09-23 12:00:00,31.75,31.8,31.61,31.65,51452.0,28.1805,28.2249,28.0562,28.0917,51452.0
2020-09-23 12:30:00,31.63,31.89,31.62,31.82,18298.0,28.074,28.3048,28.0651,28.2426,18298.0
2020-09-23 13:00:00,31.82,31.85,31.69,31.7,15471.0,28.2426,28.2692,28.1272,28.1361,15471.0
2020-09-23 13:30:00,31.69,31.71,31.55,31.59,19542.0,28.1272,28.145,28.003,28.0385,19542.0
2020-09-23 14:00:00,31.56,31.58,31.35,31.37,23450.0,28.0119,28.0296,27.8255,27.8432,23450.0
2020-09-23 14:30:00,31.35,31.36,31.12,31.14,21415.0,27.8255,27.8343,27.6213,27.6391,21415.0
2020-09-23 15:00:00,31.15,31.2,31.03,31.17,34448.0,27.6479,27.6923,27.5414,27.6657,34448.0
2020-09-23 15:30:00,31.15,31.27,30.82,30.85,137092.0,27.6479,27.7545,27.355,27.3817,137092.0
2020-09-24 09:30:00,31.09,31.3,30.49,30.99,26235.0,27.5947,27.7811,27.0621,27.5059,26235.0
2020-09-24 10:00:00,30.99,31.61,30.98,31.43,34039.0,27.5059,28.0562,27.4971,27.8965,34039.0
2020-09-24 10:30:00,31.42,31.49,31.17,31.28,37278.0,27.8876,27.9497,27.6657,27.7633,37278.0
2020-09-24 11:00:00,31.23,31.28,30.93,31.05,17692.0,27.719,27.7633,27.4527,27.5592,17692.0
2020-09-24 11:30:00,31.05,31.31,31.04,31.3,16500.0,27.5592,27.79,27.5503,27.7811,16500.0
2020-09-24 12:00:00,31.31,31.52,31.25,31.46,46555.0,27.79,27.9763,27.7367,27.9231,46555.0
2020-09-24 12:30:00,31.44,31.52,31.32,31.5,17768.0,27.9053,27.9763,27.7988,27.9586,17768.0
2020-09-24 13:00:00,31.5,31.84,31.41,31.81,20813.0,27.9586,28.2604,27.8787,28.2337,20813.0
2020-09-24 13:30:00,31.79,31.87,31.64,31.64,21962.0,28.216,28.287,28.0829,28.0829,21962.0
2020-09-24 14:00:00,31.67,31.7,31.48,31.49,24776.0,28.1095,28.1361,27.9408,27.9497,24776.0
2020-09-24 14:30:00,31.53,31.59,31.17,31.19,24742.0,27.9852,28.0385,27.6657,27.6834,24742.0
2020-09-24 15:00:00,31.19,31.27,31.06,31.15,44997.0,27.6834,27.7545,27.5681,27.6479,44997.0
2020-09-24 15:30:00,31.15,31.29,31.1,31.2,88087.0,27.6479,27.7722,27.6036,27.6923,88087.0
2020-09-25 09:30:00,30.65,31.21,30.63,31.1,22955.0,27.2042,27.7012,27.1864,27.6036,22955.0
2020-09-25 10:00:00,31.11,31.23,30.82,30.98,19813.0,27.6124,27.719,27.355,27.4971,19813.0
2020-09-25 10:30:00,30.97,31.18,30.88,31.11,21644.0,27.4882,27.6746,27.4083,27.6124,21644.0
2020-09-25 11:00:00,31.11,31.14,30.95,31.03,22519.0,27.6124,27.6391,27.4704,27.5414,22519.0
2020-09-25 11:30:00,31.04,31.19,30.98,31.03,28782.0,27.5503,27.6834,27.4971,27.5414,28782.0
2020-09-25 12:00:00,31.09,31.32,31.06,31.27,15013.0,27.5947,27.7988,27.5681,27.7545,15013.0
2020-09-25 12:30:00,31.28,31.45,31.26,31.4,12607.0,27.7633,27.9142,27.7456,27.8698,12607.0
2020-09-25 13:00:00,31.38,31.52,31.35,31.4,19131.0,27.8521,27.9763,27.8255,27.8698,19131.0
2020-09-25 13:30:00,31.43,31.48,31.38,31.45,39277.0,27.8965,27.9408,27.8521,27.9142,39277.0
2020-09-25 14:00:00,31.46,31.55,31.41,31.5,22334.0,27.9231,28.003,27.8787,27.9586,22334.0
2020-09-25 14:30:00,31.49,31.56,31.46,31.52,24071.0,27.9497,28.0119,27.9231,27.9763,24071.0
2020-09-25 15:00:00,31.54,31.75,31.54,31.74,18868.0,27.9941,28.1805,27.9941,28.1716,18868.0
2020-09-25 15:30:00,31.74,31.74,31.54,31.67,80912.0,28.1716,28.1716,27.9941,28.1095,80912.0
2020-09-28 09:30:00,32.4,32.8,32.21,32.56,33290.0,28.7574,29.1124,28.5888,28.8994,33290.0
2020-09-28 10:00:00,32.59,32.85,32.5,32.74,26575.0,28.9261,29.1568,28.8462,29.0592,26575.0
2020-09-28 10:30:00,32.78,32.92,32.66,32.74,26192.0,29.0947,29.219,28.9882,29.0592,26192.0
2020-09-28 11:00:00,32.8,32.84,32.57,32.6,19554.0,29.1124,29.1479,28.9083,28.9349,19554.0
2020-09-28 11:30:00,32.61,32.75,32.59,32.7,21528.0,28.9438,29.0681,28.9261,29.0237,21528.0
2020-09-28 12:00:00,32.74,32.97,32.72,32.91,26542.0,29.0592,29.2633,29.0414,29.2101,26542.0
2020-09-28 12:30:00,32.91,32.91,32.72,32.73,17484.0,29.2101,29.2101,29.0414,29.0503,17484.0
2020-09-28 13:00:00,32.71,32.77,32.59,32.61,17124.0,29.0326,29.0858,28.9261,28.9438,17124.0
2020-09-28 13:30:00,32.61,32.67,32.56,32.59,24033.0,28.9438,28.9971,28.8994,28.9261,24033.0
2020-09-28 14:00:00,32.59,32.78,32.56,32.74,24233.0,28.9261,29.0947,28.8994,29.0592,24233.0
2020-09-28 14:30:00,32.74,32.86,32.72,32.78,17161.0,29.0592,29.1657,29.0414,29.0947,17161.0
2020-09-28 15:00:00,32.78,32.81,32.67,32.77,33996.0,29.0947,29.1213,28.9971,29.0858,33996.0
2020-09-28 15:30:00,32.74,32.78,32.55,32.63,98057.0,29.0592,29.0947,28.8905,28.9616,98057.0
2020-09-29 09:30:00,32.44,32.49,32.01,32.28,51043.0,28.7929,28.8373,28.4113,28.6509,51043.0
2020-09-29 10:00:00,32.29,32.4,32.22,32.22,38474.0,28.6598,28.7574,28.5977,28.5977,38474.0
2020-09-29 10:30:00,32.23,32.26,31.98,32.02,91882.0,28.6065,28.6332,28.3846,28.4201,91882.0
2020-09-29 11:00:00,31.99,32.01,31.9,31.94,69158.0,28.3935,28.4113,28.3136,28.3491,69158.0
2020-09-29 11:30:00,31.94,32.06,31.87,31.89,62312.0,28.3491,28.4556,28.287,28.3048,62312.0
2020-09-29 12:00:00,31.88,32.18,31.74,32.14,44067.0,28.2959,28.5621,28.1716,28.5266,44067.0
2020-09-29 12:30:00,32.13,32.16,32.04,32.07,23664.0,28.5178,28.5444,28.4379,28.4645,23664.0
2020-09-29 13:00:00,32.08,32.2,31.99,32.2,36135.0,28.4734,28.5799,28.3935,28.5799,36135.0
2020-09-29 13:30:00,32.19,32.3,32.16,32.25,26873.0,28.571,28.6687,28.5444,28.6243,26873.0
2020-09-29 14:00:00,32.27,32.36,32.16,32.34,28605.0,28.642,28.7219,28.5444,28.7042,28605.0
2020-09-29 14:30:00,32.36,32.41,32.32,32.38,28004.0,28.7219,28.7663,28.6864,28.7397,28004.0
2020-09-29 15:00:00,32.39,32.49,32.34,32.47,42643.0,28.7485,28.8373,28.7042,28.8195,42643.0
2020-09-29 15:30:00,32.49,32.58,32.42,32.46,261634.0,28.8373,28.9172,28.7752,28.8107,261634.0
2020-09-30 09:30:00,32.27,32.89,32.27,32.73,40429.0,28.642,29.1923,28.642,29.0503,40429.0
2020-09-30 10:00:00,32.73,33.22,32.73,32.87,28371.0,29.0503,29.4852,29.0503,29.1746,28371.0
2020-09-30 10:30:00,32.9,33.06,32.77,32.91,22885.0,29.2012,29.3432,29.0858,29.2101,22885.0
2020-09-30 11:00:00,32.9,32.9,32.71,32.71,17302.0,29.2012,29.2012,29.0326,29.0326,17302.0
2020-09-30 11:30:00,32.71,32.9,32.71,32.89,41135.0,29.0326,29.2012,29.0326,29.1923,41135.0
2020-09-30 12:00:00,32.9,33.05,32.9,33.0,23379.0,29.2012,29.3343,29.2012,29.29,23379.0
2020-09-30 12:30:00,33.01,33.14,32.99,33.12,19057.0,29.2988,29.4142,29.2811,29.3965,19057.0
2020-09-30 13:00:00,33.11,33.11,33.0,33.07,13065.0,29.3876,29.3876,29.29,29.3521,13065.0
2020-09-30 13:30:00,33.07,33.11,32.96,33.01,24733.0,29.3521,29.3876,29.2545,29.2988,24733.0
2020-09-30 14:00:00,33.02,33.19,32.75,32.82,38654.0,29.3077,29.4586,29.0681,29.1302,38654.0
2020-09-30 14:30:00,32.81,32.84,32.59,32.77,38354.0,29.1213,29.1479,28.9261,29.0858,38354.0
2020-09-30 15:00:00,32.75,32.83,32.59,32.79,70207.0,29.0681,29.1391,28.9261,29.1036,70207.0
2020-09-30 15:30:00,32.79,32.9,32.71,32.79,174032.0,29.1036,29.2012,29.0326,29.1036,174032.0
2020-10-01 09:30:00,32.83,33.38,32.83,32.96,30536.0,29.1391,29.6272,29.1391,29.2545,30536.0
2020-10-01 10:00:00,32.93,33.01,32.7,32.77,47790.0,29.2278,29.2988,29.0237,29.0858,47790.0
2020-10-01 10:30:00,32.78,33.03,32.74,32.82,35070.0,29.0947,29.3166,29.0592,29.1302,35070.0
2020-10-01 11:00:00,32.83,32.96,32.78,32.85,16504.0,29.1391,29.2545,29.0947,29.1568,16504.0
2020-10-01 11:30:00,32.88,32.9,32.68,32.76,10816.0,29.1834,29.2012,29.0059,29.0769,10816.0
2020-10-01 12:00:00,32.74,32.88,32.65,32.88,14190.0,29.0592,29.1834,28.9793,29.1834,14190.0
2020-10-01 12:30:00,32.88,32.92,32.77,32.91,12908.0,29.1834,29.219,29.0858,29.2101,12908.0
2020-10-01 13:00:00,32.91,33.02,32.88,32.91,12126.0,29.2101,29.3077,29.1834,29.2101,12126.0
2020-10-01 13:30:00,32.88,33.02,32.81,32.84,24998.0,29.1834,29.3077,29.1213,29.1479,24998.0
2020-10-01 14:00:00,32.85,32.9,32.56,32.81,31092.0,29.1568,29.2012,28.8994,29.1213,31092.0
2020-10-01 14:30:00,32.83,32.85,32.59,32.63,19430.0,29.1391,29.1568,28.9261,28.9616,19430.0
2020-10-01 15:00:00,32.63,32.78,32.59,32.65,23879.0,28.9616,29.0947,28.9261,28.9793,23879.0
2020-10-01 15:30:00,32.64,32.82,32.59,32.81,94011.0,28.9704,29.1302,28.9261,29.1213,94011.0
2020-10-02 09:30:00,32.11,32.86,31.9,32.73,22373.0,28.5,29.1657,28.3136,29.0503,22373.0
2020-10-02 10:00:00,32.79,33.13,32.79,32.98,12406.0,29.1036,29.4053,29.1036,29.2722,12406.0
2020-10-02 10:30:00,32.92,33.04,32.84,32.96,9233.0,29.219,29.3255,29.1479,29.2545,9233.0
2020-10-02 11:00:00,32.89,33.3,32.89,33.3,15625.0,29.1923,29.5562,29.1923,29.5562,15625.0
2020-10-02 11:30:00,33.23,33.31,33.13,33.16,12755.0,29.4941,29.5651,29.4053,29.432,12755.0
2020-10-02 12:00:00,33.21,33.83,33.17,33.65,23303.0,29.4763,30.0266,29.4408,29.8669,23303.0
2020-10-02 12:30:00,33.64,33.83,33.61,33.7,16644.0,29.858,30.0266,29.8314,29.9113,16644.0
2020-10-02 13:00:00,33.74,33.79,33.58,33.71,16385.0,29.9468,29.9911,29.8048,29.9201,16385.0
2020-10-02 13:30:00,33.7,33.72,33.3,33.4,15208.0,29.9113,29.929,29.5562,29.645,15208.0
2020-10-02 14:00:00,33.39,33.7,33.39,33.66,14430.0,29.6361,29.9113,29.6361,29.8758,14430.0
2020-10-02 14:30:00,33.66,33.9,33.63,33.71,29837.0,29.8758,30.0888,29.8491,29.9201,29837.0
2020-10-02 15:00:00,33.68,33.78,33.57,33.74,24363.0,29.8935,29.9823,29.7959,29.9468,24363.0
2020-10-02 15:30:00,33.72,33.77,33.57,33.58,116220.0,29.929,29.9734,29.7959,29.8048,116220.0
2020-10-05 09:30:00,34.06,34.8,33.84,34.34,25588.0,30.2308,30.8876,30.0355,30.4793,25588.0
2020-10-05 10:00:00,34.43,34.8,34.3,34.6,35257.0,30.5592,30.8876,30.4438,30.7101,35257.0
2020-10-05 10:30:00,34.62,34.94,34.61,34.88,39199.0,30.7278,31.0119,30.719,30.9586,39199.0
2020-10-05 11:00:00,34.88,35.07,34.84,34.84,40948.0,30.9586,31.1272,30.9231,30.9231,40948.0
2020-10-05 11:30:00,34.83,35.01,34.83,34.95,30252.0,30.9142,31.074,30.9142,31.0207,30252.0
2020-10-05 12:00:00,34.93,35.03,34.88,34.97,75208.0,31.003,31.0917,30.9586,31.0385,75208.0
2020-10-05 12:30:00,35.02,35.1,34.83,34.85,19846.0,31.0829,31.1539,30.9142,30.932,19846.0
2020-10-05 13:00:00,34.8,34.95,34.76,34.95,14556.0,30.8876,31.0207,30.8521,31.0207,14556.0
2020-10-05 13:30:00,34.97,35.03,34.89,34.96,27759.0,31.0385,31.0917,30.9675,31.0296,27759.0
2020-10-05 14:00:00,34.97,35.25,34.94,35.17,57247.0,31.0385,31.287,31.0119,31.216,57247.0
2020-10-05 14:30:00,35.19,35.29,35.12,35.26,32589.0,31.2337,31.3225,31.1716,31.2959,32589.0
2020-10-05 15:00:00,35.26,35.42,35.19,35.42,36459.0,31.2959,31.4379,31.2337,31.4379,36459.0
2020-10-05 15:30:00,35.41,35.66,35.32,35.64,180463.0,31.429,31.6509,31.3491,31.6332,180463.0
2020-10-06 09:30:00,36.05,36.29,35.69,36.1,26840.0,31.9971,32.2101,31.6775,32.0414,26840.0
2020-10-06 10:00:00,36.05,36.64,36.05,36.52,35083.0,31.9971,32.5207,31.9971,32.4142,35083.0
2020-10-06 10:30:00,36.56,36.67,36.39,36.55,57173.0,32.4497,32.5474,32.2988,32.4408,57173.0
2020-10-06 11:00:00,36.57,36.85,36.52,36.8,64399.0,32.4586,32.7071,32.4142,32.6627,64399.0
2020-10-06 11:30:00,36.8,37.0,36.74,36.9,40843.0,32.6627,32.8403,32.6095,32.7515,40843.0
2020-10-06 12:00:00,36.88,36.99,36.78,36.87,26917.0,32.7337,32.8314,32.645,32.7249,26917.0
2020-10-06 12:30:00,36.87,37.13,36.83,37.11,38612.0,32.7249,32.9556,32.6894,32.9379,38612.0
2020-10-06 13:00:00,37.1,37.25,37.08,37.16,38826.0,32.929,33.0621,32.9113,32.9823,38826.0
2020-10-06 13:30:00,37.16,37.27,37.1,37.21,32806.0,32.9823,33.0799,32.929,33.0266,32806.0
2020-10-06 14:00:00,37.21,37.41,37.2,37.3,34884.0,33.0266,33.2042,33.0178,33.1065,34884.0
2020-10-06 14:30:00,37.31,37.49,36.49,36.63,114038.0,33.1154,33.2752,32.3876,32.5119,114038.0
2020-10-06 15:00:00,36.6,36.69,36.01,36.15,105952.0,32.4852,32.5651,31.9616,32.0858,105952.0
2020-10-06 15:30:00,36.18,36.19,35.69,35.77,191905.0,32.1124,32.1213,31.6775,31.7485,191905.0
2020-10-07 09:30:00,36.14,37.39,36.14,37.22,37438.0,32.0769,33.1864,32.0769,33.0355,37438.0
2020-10-07 10:00:00,37.14,37.5,36.95,37.39,33953.0,32.9645,33.284,32.7959,33.1864,33953.0
2020-10-07 10:30:00,37.41,37.53,36.97,36.98,48868.0,33.2042,33.3107,32.8136,32.8225,48868.0
2020-10-07 11:00:00,36.97,36.97,36.66,36.72,28209.0,32.8136,32.8136,32.5385,32.5917,28209.0
2020-10-07 11:30:00,36.73,36.88,36.56,36.59,25041.0,32.6006,32.7337,32.4497,32.4764,25041.0
2020-10-07 12:00:00,36.59,36.78,36.53,36.62,21654.0,32.4764,32.645,32.4231,32.503,21654.0
2020-10-07 12:30:00,36.63,36.71,36.56,36.59,30494.0,32.5119,32.5829,32.4497,32.4764,30494.0
2020-10-07 13:00:00,36.58,36.72,36.53,36.58,20001.0,32.4675,32.5917,32.4231,32.4675,20001.0
2020-10-07 13:30:00,36.58,36.71,36.47,36.53,23923.0,32.4675,32.5829,32.3698,32.4231,23923.0
2020-10-07 14:00:00,36.52,36.82,36.52,36.7,33283.0,32.4142,32.6805,32.4142,32.574,33283.0
2020-10-07 14:30:00,36.71,36.79,36.68,36.68,22627.0,32.5829,32.6539,32.5562,32.5562,22627.0
2020-10-07 15:00:00,36.69,37.04,36.69,36.98,40098.0,32.5651,32.8758,32.5651,32.8225,40098.0
2020-10-07 15:30:00,36.98,37.0,36.76,36.91,115617.0,32.8225,32.8403,32.6272,32.7604,115617.0
2020-10-08 09:30:00,37.33,37.43,36.86,37.02,23521.0,33.1332,33.2219,32.716,32.858,23521.0
2020-10-08 10:00:00,37.06,37.39,36.9,37.33,35801.0,32.8935,33.1864,32.7515,33.1332,35801.0
2020-10-08 10:30:00,37.35,37.44,37.18,37.21,15005.0,33.1509,33.2308,33.0,33.0266,15005.0
2020-10-08 11:00:00,37.21,37.25,36.91,36.96,18716.0,33.0266,33.0621,32.7604,32.8048,18716.0
2020-10-08 11:30:00,36.94,37.14,36.84,37.05,18775.0,32.787,32.9645,32.6982,32.8846,18775.0
2020-10-08 12:00:00,36.99,37.22,36.98,37.19,8491.0,32.8314,33.0355,32.8225,33.0089,8491.0
2020-10-08 12:30:00,37.2,37.23,37.06,37.15,11088.0,33.0178,33.0444,32.8935,32.9734,11088.0
2020-10-08 13:00:00,37.11,37.22,37.08,37.22,9820.0,32.9379,33.0355,32.9113,33.0355,9820.0
2020-10-08 13:30:00,37.2,37.29,37.17,37.26,21180.0,33.0178,33.0977,32.9911,33.071,21180.0
2020-10-08 14:00:00,37.26,37.38,37.21,37.29,13135.0,33.071,33.1775,33.0266,33.0977,13135.0
2020-10-08 14:30:00,37.26,37.28,37.07,37.13,32267.0,33.071,33.0888,32.9024,32.9556,32267.0
2020-10-08 15:00:00,37.13,37.31,37.09,37.28,33374.0,32.9556,33.1154,32.9201,33.0888,33374.0
2020-10-08 15:30:00,37.27,37.54,37.24,37.48,155689.0,33.0799,33.3195,33.0533,33.2663,155689.0
2020-10-09 09:30:00,37.2,37.99,36.98,37.9,80038.0,33.0178,33.719,32.8225,33.6391,80038.0
2020-10-09 10:00:00,37.86,37.9,37.1,37.1,32877.0,33.6036,33.6391,32.929,32.929,32877.0
2020-10-09 10:30:00,37.09,37.22,36.93,37.08,28444.0,32.9201,33.0355,32.7781,32.9113,28444.0
2020-10-09 11:00:00,37.1,37.43,37.1,37.35,24646.0,32.929,33.2219,32.929,33.1509,24646.0
2020-10-09 11:30:00,37.34,37.67,37.29,37.58,17905.0,33.142,33.4349,33.0977,33.355,17905.0
2020-10-09 12:00:00,37.58,37.67,37.39,37.47,18204.0,33.355,33.4349,33.1864,33.2574,18204.0
2020-10-09 12:30:00,37.46,37.63,37.41,37.6,12088.0,33.2485,33.3994,33.2042,33.3728,12088.0
2020-10-09 13:00:00,37.58,37.58,37.25,37.3,18892.0,33.355,33.355,33.0621,33.1065,18892.0
2020-10-09 13:30:00,37.3,37.4,37.25,37.31,44054.0,33.1065,33.1953,33.0621,33.1154,44054.0
2020-10-09 14:00:00,37.26,37.29,37.16,37.22,26295.0,33.071,33.0977,32.9823,33.0355,26295.0
2020-10-09 14:30:00,37.23,37.32,37.16,37.32,21786.0,33.0444,33.1243,32.9823,33.1243,21786.0
2020-10-09 15:00:00,37.31,37.36,37.27,37.3,27269.0,33.1154,33.1598,33.0799,33.1065,27269.0
2020-10-09 15:30:00,37.29,37.3,37.13,37.22,102119.0,33.0977,33.1065,32.9556,33.0355,102119.0
2020-10-12 09:30:00,36.91,37.33,36.73,37.17,32479.0,32.7604,33.1332,32.6006,32.9911,32479.0
2020-10-12 10:00:00,37.2,37.32,36.82,37.07,21510.0,33.0178,33.1243,32.6805,32.9024,21510.0
2020-10-12 10:30:00,37.05,37.24,36.96,36.98,18102.0,32.8846,33.0533,32.8048,32.8225,18102.0
2020-10-12 11:00:00,36.98,37.23,36.97,37.13,27803.0,32.8225,33.0444,32.8136,32.9556,27803.0
2020-10-12 11:30:00,37.13,37.16,36.98,37.01,15864.0,32.9556,32.9823,32.8225,32.8491,15864.0
2020-10-12 12:00:00,37.02,37.21,36.91,37.21,29556.0,32.858,33.0266,32.7604,33.0266,29556.0
2020-10-12 12:30:00,37.21,37.21,37.01,37.08,11109.0,33.0266,33.0266,32.8491,32.9113,11109.0
2020-10-12 13:00:00,37.07,37.1,37.01,37.04,7727.0,32.9024,32.929,32.8491,32.8758,7727.0
2020-10-12 13:30:00,37.04,37.18,36.99,37.14,27333.0,32.8758,33.0,32.8314,32.9645,27333.0
2020-10-12 14:00:00,37.15,37.23,37.04,37.04,23548.0,32.9734,33.0444,32.8758,32.8758,23548.0
2020-10-12 14:30:00,37.05,37.2,37.05,37.2,26848.0,32.8846,33.0178,32.8846,33.0178,26848.0
2020-10-12 15:00:00,37.2,37.46,37.16,37.43,32026.0,33.0178,33.2485,32.9823,33.2219,32026.0
2020-10-12 15:30:00,37.43,37.51,37.31,37.38,112329.0,33.2219,33.2929,33.1154,33.1775,112329.0
2020-10-13 09:30:00,37.4,37.49,36.63,36.99,26626.0,33.1953,33.2752,32.5119,32.8314,26626.0
2020-10-13 10:00:00,36.9,37.17,36.73,36.79,31672.0,32.7515,32.9911,32.6006,32.6539,31672.0
2020-10-13 10:30:00,36.79,36.9,36.59,36.74,27780.0,32.6539,32.7515,32.4764,32.6095,27780.0
2020-10-13 11:00:00,36.77,36.88,36.71,36.77,17443.0,32.6361,32.7337,32.5829,32.6361,17443.0
2020-10-13 11:30:00,36.75,36.77,36.54,36.61,59815.0,32.6184,32.6361,32.432,32.4941,59815.0
2020-10-13 12:00:00,36.61,36.81,36.55,36.74,34665.0,32.4941,32.6716,32.4408,32.6095,34665.0
2020-10-13 12:30:00,36.75,36.83,36.61,36.83,14032.0,32.6184,32.6894,32.4941,32.6894,14032.0
2020-10-13 13:00:00,36.81,36.82,36.61,36.65,69082.0,32.6716,32.6805,32.4941,32.5296,69082.0
2020-10-13 13:30:00,36.69,36.73,36.54,36.63,16438.0,32.5651,32.6006,32.432,32.5119,16438.0
2020-10-13 14:00:00,36.61,36.7,36.56,36.56,16752.0,32.4941,32.574,32.4497,32.4497,16752.0
2020-10-13 14:30:00,36.54,36.57,36.43,36.48,40125.0,32.432,32.4586,32.3343,32.3787,40125.0
2020-10-13 15:00:00,36.49,36.64,36.43,36.63,37464.0,32.3876,32.5207,32.3343,32.5119,37464.0
2020-10-13 15:30:00,36.61,36.67,36.47,36.47,129204.0,32.4941,32.5474,32.3698,32.3698,129204.0
2020-10-14 09:30:00,36.69,37.41,36.3,36.8,58942.0,32.5651,33.2042,32.219,32.6627,58942.0
2020-10-14 10:00:00,36.83,36.86,36.4,36.49,23719.0,32.6894,32.716,32.3077,32.3876,23719.0
2020-10-14 10:30:00,36.48,36.68,36.48,36.61,16607.0,32.3787,32.5562,32.3787,32.4941,16607.0
2020-10-14 11:00:00,36.6,36.61,36.43,36.55,23424.0,32.4852,32.4941,32.3343,32.4408,23424.0
2020-10-14 11:30:00,36.55,36.68,36.47,36.53,11703.0,32.4408,32.5562,32.3698,32.4231,11703.0
2020-10-14 12:00:00,36.56,36.67,36.32,36.4,45844.0,32.4497,32.5474,32.2367,32.3077,45844.0
2020-10-14 12:30:00,36.41,36.44,36.26,36.37,16698.0,32.3166,32.3432,32.1835,32.2811,16698.0
2020-10-14 13:00:00,36.34,36.51,36.33,36.43,10713.0,32.2545,32.4053,32.2456,32.3343,10713.0
2020-10-14 13:30:00,36.43,36.51,36.34,36.4,16270.0,32.3343,32.4053,32.2545,32.3077,16270.0
2020-10-14 14:00:00,36.36,36.48,36.35,36.44,14567.0,32.2722,32.3787,32.2633,32.3432,14567.0
2020-10-14 14:30:00,36.42,36.42,36.22,36.27,33382.0,32.3255,32.3255,32.1479,32.1923,33382.0
2020-10-14 15:00:00,36.27,36.43,36.26,36.3,33100.0,32.1923,32.3343,32.1835,32.219,33100.0
2020-10-14 15:30:00,36.31,36.32,36.04,36.09,129497.0,32.2278,32.2367,31.9882,32.0326,129497.0
2020-10-15 09:30:00,35.59,36.23,35.59,35.95,38859.0,31.5888,32.1568,31.5888,31.9083,38859.0
2020-10-15 10:00:00,35.96,36.14,35.85,36.12,43516.0,31.9172,32.0769,31.8195,32.0592,43516.0
2020-10-15 10:30:00,36.11,36.25,36.01,36.22,31681.0,32.0503,32.1746,31.9616,32.1479,31681.0
2020-10-15 11:00:00,36.23,36.33,36.11,36.16,51693.0,32.1568,32.2456,32.0503,32.0947,51693.0
2020-10-15 11:30:00,36.16,36.43,36.13,36.32,22046.0,32.0947,32.3343,32.0681,32.2367,22046.0
2020-10-15 12:00:00,36.32,36.39,36.21,36.38,24783.0,32.2367,32.2988,32.1391,32.29,24783.0
2020-10-15 12:30:00,36.38,36.71,36.37,36.64,22032.0,32.29,32.5829,32.2811,32.5207,22032.0
2020-10-15 13:00:00,36.65,36.7,36.61,36.69,36836.0,32.5296,32.574,32.4941,32.5651,36836.0
2020-10-15 13:30:00,36.68,36.68,36.48,36.66,32595.0,32.5562,32.5562,32.3787,32.5385,32595.0
2020-10-15 14:00:00,36.65,36.68,36.56,36.64,20208.0,32.5296,32.5562,32.4497,32.5207,20208.0
2020-10-15 14:30:00,36.62,36.77,36.61,36.72,22679.0,32.503,32.6361,32.4941,32.5917,22679.0
2020-10-15 15:00:00,36.72,36.83,36.65,36.81,29344.0,32.5917,32.6894,32.5296,32.6716,29344.0
2020-10-15 15:30:00,36.8,36.89,36.74,36.82,94116.0,32.6627,32.7426,32.6095,32.6805,94116.0
2020-10-16 09:30:00,36.78,37.15,36.45,36.68,31222.0,32.645,32.9734,32.3521,32.5562,31222.0
2020-10-16 10:00:00,36.62,36.8,36.34,36.48,20905.0,32.503,32.6627,32.2545,32.3787,20905.0
2020-10-16 10:30:00,36.52,36.81,36.49,36.64,24653.0,32.4142,32.6716,32.3876,32.5207,24653.0
2020-10-16 11:00:00,36.64,37.0,36.64,37.0,23766.0,32.5207,32.8403,32.5207,32.8403,23766.0
2020-10-16 11:30:00,37.0,37.2,36.95,37.17,55515.0,32.8403,33.0178,32.7959,32.9911,55515.0
2020-10-16 12:00:00,37.16,37.2,36.92,37.02,43602.0,32.9823,33.0178,32.7693,32.858,43602.0
2020-10-16 12:30:00,37.02,37.03,36.69,36.84,16791.0,32.858,32.8669,32.5651,32.6982,16791.0
2020-10-16 13:00:00,36.83,36.85,36.73,36.82,11771.0,32.6894,32.7071,32.6006,32.6805,11771.0
2020-10-16 13:30:00,36.86,36.86,36.75,36.81,18829.0,32.716,32.716,32.6184,32.6716,18829.0
2020-10-16 14:00:00,36.81,36.95,36.77,36.93,22966.0,32.6716,32.7959,32.6361,32.7781,22966.0
2020-10-16 14:30:00,36.92,36.95,36.8,36.87,24457.0,32.7693,32.7959,32.6627,32.7249,24457.0
2020-10-16 15:00:00,36.85,36.87,36.73,36.77,55986.0,32.7071,32.7249,32.6006,32.6361,55986.0
2020-10-16 15:30:00,36.77,36.78,36.59,36.72,138326.0,32.6361,32.645,32.4764,32.5917,138326.0
2020-10-19 09:30:00,36.96,37.57,36.63,37.51,31621.0,32.8048,33.3462,32.5119,33.2929,31621.0
2020-10-19 10:00:00,37.47,37.49,36.96,37.15,24811.0,33.2574,33.2752,32.8048,32.9734,24811.0
2020-10-19 10:30:00,37.15,37.32,37.04,37.24,46728.0,32.9734,33.1243,32.8758,33.0533,46728.0
2020-10-19 11:00:00,37.23,37.23,37.0,37.01,21138.0,33.0444,33.0444,32.8403,32.8491,21138.0
2020-10-19 11:30:00,37.03,37.2,36.94,37.2,25676.0,32.8669,33.0178,32.787,33.0178,25676.0
2020-10-19 12:00:00,37.15,37.24,37.06,37.17,31519.0,32.9734,33.0533,32.8935,32.9911,31519.0
2020-10-19 12:30:00,37.13,37.13,36.9,36.94,22405.0,32.9556,32.9556,32.7515,32.787,22405.0
2020-10-19 13:00:00,36.94,37.04,36.9,36.94,16669.0,32.787,32.8758,32.7515,32.787,16669.0
2020-10-19 13:30:00,36.93,37.13,36.89,37.03,25479.0,32.7781,32.9556,32.7426,32.8669,25479.0
2020-10-19 14:00:00,37.04,37.08,36.99,37.02,15646.0,32.8758,32.9113,32.8314,32.858,15646.0
2020-10-19 14:30:00,37.0,37.0,36.66,36.7,27532.0,32.8403,32.8403,32.5385,32.574,27532.0
2020-10-19 15:00:00,36.7,36.8,36.59,36.72,31542.0,32.574,32.6627,32.4764,32.5917,31542.0
2020-10-19 15:30:00,36.73,36.8,36.6,36.69,140495.0,32.6006,32.6627,32.4852,32.5651,140495.0
2020-10-20 09:30:00,37.13,37.98,37.11,37.91,60986.0,32.9556,33.7101,32.9379,33.6479,60986.0
2020-10-20 10:00:00,37.9,38.0,37.73,37.97,38549.0,33.6391,33.7278,33.4882,33.7012,38549.0
2020-10-20 10:30:00,37.95,38.07,37.85,37.85,40692.0,33.6835,33.79,33.5947,33.5947,40692.0
2020-10-20 11:00:00,37.88,37.88,37.56,37.66,37640.0,33.6213,33.6213,33.3373,33.4261,37640.0
2020-10-20 11:30:00,37.68,37.85,37.62,37.79,29319.0,33.4438,33.5947,33.3906,33.5414,29319.0
2020-10-20 12:00:00,37.75,37.85,37.5,37.52,33579.0,33.5059,33.5947,33.284,33.3018,33579.0
2020-10-20 12:30:00,37.51,38.06,37.5,38.06,30272.0,33.2929,33.7811,33.284,33.7811,30272.0
2020-10-20 13:00:00,38.04,38.3,38.01,38.24,28112.0,33.7633,33.9941,33.7367,33.9408,28112.0
2020-10-20 13:30:00,38.26,38.31,38.02,38.09,29832.0,33.9586,34.003,33.7456,33.8077,29832.0
2020-10-20 14:00:00,38.09,38.17,37.96,37.96,23685.0,33.8077,33.8787,33.6923,33.6923,23685.0
2020-10-20 14:30:00,37.97,38.06,37.8,37.8,32265.0,33.7012,33.7811,33.5503,33.5503,32265.0
2020-10-20 15:00:00,37.81,37.82,37.54,37.79,55007.0,33.5592,33.5681,33.3195,33.5414,55007.0
2020-10-20 15:30:00,37.79,37.79,37.5,37.6,108376.0,33.5414,33.5414,33.284,33.3728,108376.0
2020-10-21 09:30:00,37.49,38.36,37.26,38.12,39107.0,33.2752,34.0474,33.071,33.8343,39107.0
2020-10-21 10:00:00,38.19,38.31,37.97,38.23,28737.0,33.8965,34.003,33.7012,33.932,28737.0
2020-10-21 10:30:00,38.23,38.36,38.16,38.18,89189.0,33.932,34.0474,33.8698,33.8876,89189.0
2020-10-21 11:00:00,38.15,38.24,37.87,38.2,51853.0,33.861,33.9408,33.6124,33.9053,51853.0
2020-10-21 11:30:00,38.2,38.35,38.01,38.11,59185.0,33.9053,34.0385,33.7367,33.8255,59185.0
2020-10-21 12:00:00,38.11,38.27,37.92,38.15,47207.0,33.8255,33.9675,33.6568,33.861,47207.0
2020-10-21 12:30:00,38.15,38.21,38.01,38.12,41331.0,33.861,33.9142,33.7367,33.8343,41331.0
2020-10-21 13:00:00,38.13,38.21,37.88,38.06,106805.0,33.8432,33.9142,33.6213,33.7811,106805.0
2020-10-21 13:30:00,38.09,38.48,38.09,38.34,58809.0,33.8077,34.1539,33.8077,34.0296,58809.0
2020-10-21 14:00:00,38.36,38.72,38.36,38.6,70351.0,34.0474,34.3669,34.0474,34.2604,70351.0
2020-10-21 14:30:00,38.59,38.72,38.52,38.7,81789.0,34.2515,34.3669,34.1894,34.3491,81789.0
2020-10-21 15:00:00,38.69,38.71,38.38,38.63,79851.0,34.3403,34.358,34.0651,34.287,79851.0
2020-10-21 15:30:00,38.63,38.67,38.32,38.34,273372.0,34.287,34.3225,34.0119,34.0296,273372.0
2020-10-22 09:30:00,37.43,38.89,36.89,37.51,77932.0,33.2219,34.5178,32.7426,33.2929,77932.0
2020-10-22 10:00:00,37.52,37.75,37.28,37.37,155020.0,33.3018,33.5059,33.0888,33.1687,155020.0
2020-10-22 10:30:00,37.37,37.85,37.11,37.83,124877.0,33.1687,33.5947,32.9379,33.5769,124877.0
2020-10-22 11:00:00,37.81,38.38,37.78,38.34,120629.0,33.5592,34.0651,33.5326,34.0296,120629.0
2020-10-22 11:30:00,38.38,38.38,38.12,38.3,75003.0,34.0651,34.0651,33.8343,33.9941,75003.0
2020-10-22 12:00:00,38.29,38.95,38.19,38.95,111780.0,33.9852,34.571,33.8965,34.571,111780.0
2020-10-22 12:30:00,38.98,39.2,38.89,39.03,74297.0,34.5977,34.7929,34.5178,34.642,74297.0
2020-10-22 13:00:00,39.0,39.05,38.7,38.77,87925.0,34.6154,34.6598,34.3491,34.4113,87925.0
2020-10-22 13:30:00,38.8,38.98,38.8,38.95,46355.0,34.4379,34.5977,34.4379,34.571,46355.0
2020-10-22 14:00:00,38.91,39.02,38.8,38.93,41548.0,34.5355,34.6332,34.4379,34.5533,41548.0
2020-10-22 14:30:00,38.94,39.08,38.86,38.87,65199.0,34.5622,34.6864,34.4911,34.5,65199.0
2020-10-22 15:00:00,38.87,39.12,38.85,39.01,62529.0,34.5,34.7219,34.4823,34.6243,62529.0
2020-10-22 15:30:00,39.01,39.05,38.74,38.76,212986.0,34.6243,34.6598,34.3846,34.4024,212986.0
2020-10-23 09:30:00,39.29,39.81,38.51,39.05,108109.0,34.8728,35.3343,34.1805,34.6598,108109.0
2020-10-23 10:00:00,39.08,39.11,38.14,38.23,120806.0,34.6864,34.713,33.8521,33.932,120806.0
2020-10-23 10:30:00,38.22,38.39,37.89,37.94,129070.0,33.9231,34.074,33.6302,33.6746,129070.0
2020-10-23 11:00:00,37.87,38.09,37.69,37.93,92396.0,33.6124,33.8077,33.4527,33.6657,92396.0
2020-10-23 11:30:00,37.93,38.05,37.77,38.05,118376.0,33.6657,33.7722,33.5237,33.7722,118376.0
2020-10-23 12:00:00,38.07,38.09,37.61,37.76,148452.0,33.79,33.8077,33.3817,33.5148,148452.0
2020-10-23 12:30:00,37.71,37.93,37.62,37.85,94321.0,33.4704,33.6657,33.3906,33.5947,94321.0
2020-10-23 13:00:00,37.82,38.36,37.81,38.25,173374.0,33.5681,34.0474,33.5592,33.9497,173374.0
2020-10-23 13:30:00,38.25,38.51,38.21,38.5,67007.0,33.9497,34.1805,33.9142,34.1716,67007.0
2020-10-23 14:00:00,38.5,38.64,38.38,38.52,56570.0,34.1716,34.2959,34.0651,34.1894,56570.0
2020-10-23 14:30:00,38.5,38.53,38.39,38.51,39298.0,34.1716,34.1982,34.074,34.1805,39298.0
2020-10-23 15:00:00,38.51,38.59,38.34,38.38,67803.0,34.1805,34.2515,34.0296,34.0651,67803.0
2020-10-23 15:30:00,38.38,38.44,38.18,38.34,251000.0,34.0651,34.1184,33.8876,34.0296,251000.0
2020-10-26 09:30:00,38.06,38.39,37.3,37.47,26729.0,33.7811,34.074,33.1065,33.2574,26729.0
2020-10-26 10:00:00,37.45,37.45,37.24,37.3,40327.0,33.2397,33.2397,33.0533,33.1065,40327.0
2020-10-26 10:30:00,37.29,37.29,36.77,37.03,103623.0,33.0977,33.0977,32.6361,32.8669,103623.0
2020-10-26 11:00:00,37.04,37.32,36.98,37.27,45647.0,32.8758,33.1243,32.8225,33.0799,45647.0
2020-10-26 11:30:00,37.24,37.31,37.1,37.24,38231.0,33.0533,33.1154,32.929,33.0533,38231.0
2020-10-26 12:00:00,37.22,37.27,36.98,36.98,48863.0,33.0355,33.0799,32.8225,32.8225,48863.0
2020-10-26 12:30:00,36.97,37.35,36.88,37.12,54944.0,32.8136,33.1509,32.7337,32.9468,54944.0
2020-10-26 13:00:00,37.13,37.13,36.76,36.83,51983.0,32.9556,32.9556,32.6272,32.6894,51983.0
2020-10-26 13:30:00,36.8,36.98,36.67,36.94,41407.0,32.6627,32.8225,32.5474,32.787,41407.0
2020-10-26 14:00:00,36.94,37.06,36.88,37.02,33851.0,32.787,32.8935,32.7337,32.858,33851.0
2020-10-26 14:30:00,37.04,37.04,36.66,36.71,68896.0,32.8758,32.8758,32.5385,32.5829,68896.0
2020-10-26 15:00:00,36.72,37.07,36.71,36.87,73396.0,32.5917,32.9024,32.5829,32.7249,73396.0
2020-10-26 15:30:00,36.88,37.25,36.88,37.25,208346.0,32.7337,33.0621,32.7337,33.0621,208346.0
2020-10-27 09:30:00,37.3,37.3,36.65,37.03,35332.0,33.1065,33.1065,32.5296,32.8669,35332.0
2020-10-27 10:00:00,36.97,37.05,36.56,36.66,34814.0,32.8136,32.8846,32.4497,32.5385,34814.0
2020-10-27 10:30:00,36.67,36.75,36.26,36.34,50939.0,32.5474,32.6184,32.1835,32.2545,50939.0
2020-10-27 11:00:00,36.34,36.53,36.06,36.09,61853.0,32.2545,32.4231,32.0059,32.0326,61853.0
2020-10-27 11:30:00,36.08,36.21,35.91,36.1,79255.0,32.0237,32.1391,31.8728,32.0414,79255.0
2020-10-27 12:00:00,36.1,36.22,36.02,36.16,52456.0,32.0414,32.1479,31.9704,32.0947,52456.0
2020-10-27 12:30:00,36.15,36.16,35.99,36.01,50741.0,32.0858,32.0947,31.9438,31.9616,50741.0
2020-10-27 13:00:00,36.01,36.1,35.88,36.05,72743.0,31.9616,32.0414,31.8462,31.9971,72743.0
2020-10-27 13:30:00,36.06,36.27,36.06,36.2,47029.0,32.0059,32.1923,32.0059,32.1302,47029.0
2020-10-27 14:00:00,36.2,36.4,36.16,36.28,43013.0,32.1302,32.3077,32.0947,32.2012,43013.0
2020-10-27 14:30:00,36.29,36.37,36.23,36.3,44415.0,32.2101,32.2811,32.1568,32.219,44415.0
2020-10-27 15:00:00,36.3,36.47,36.24,36.36,65100.0,32.219,32.3698,32.1657,32.2722,65100.0
2020-10-27 15:30:00,36.36,36.47,36.11,36.13,139688.0,32.2722,32.3698,32.0503,32.0681,139688.0
2020-10-28 09:30:00,35.34,36.06,35.22,35.64,47415.0,31.3669,32.0059,31.2604,31.6332,47415.0
2020-10-28 10:00:00,35.68,35.73,35.25,35.38,35257.0,31.6687,31.713,31.287,31.4024,35257.0
2020-10-28 10:30:00,35.34,35.53,35.22,35.49,26165.0,31.3669,31.5355,31.2604,31.5,26165.0
2020-10-28 11:00:00,35.5,35.81,35.42,35.81,28836.0,31.5089,31.784,31.4379,31.784,28836.0
2020-10-28 11:30:00,35.8,36.11,35.71,36.07,17332.0,31.7752,32.0503,31.6953,32.0148,17332.0
2020-10-28 12:00:00,36.1,36.18,35.76,35.76,16103.0,32.0414,32.1124,31.7397,31.7397,16103.0
2020-10-28 12:30:00,35.77,35.86,35.52,35.61,17542.0,31.7485,31.8284,31.5266,31.6065,17542.0
2020-10-28 13:00:00,35.65,35.65,35.33,35.49,26208.0,31.642,31.642,31.358,31.5,26208.0
2020-10-28 13:30:00,35.5,35.53,35.36,35.43,29084.0,31.5089,31.5355,31.3846,31.4468,29084.0
2020-10-28 14:00:00,35.4,35.48,35.16,35.41,28320.0,31.4201,31.4911,31.2071,31.429,28320.0
2020-10-28 14:30:00,35.44,35.57,35.33,35.49,27016.0,31.4556,31.571,31.358,31.5,27016.0
2020-10-28 15:00:00,35.51,35.51,35.19,35.37,32913.0,31.5178,31.5178,31.2337,31.3935,32913.0
2020-10-28 15:30:00,35.37,35.46,34.98,35.03,167278.0,31.3935,31.4734,31.0474,31.0917,167278.0
2020-10-29 09:30:00,34.82,34.82,34.13,34.68,56255.0,30.9053,30.9053,30.2929,30.7811,56255.0
2020-10-29 10:00:00,34.61,34.91,34.41,34.91,28843.0,30.719,30.9852,30.5414,30.9852,28843.0
2020-10-29 10:30:00,34.96,35.24,34.96,34.96,31015.0,31.0296,31.2781,31.0296,31.0296,31015.0
2020-10-29 11:00:00,34.96,35.2,34.89,34.92,32830.0,31.0296,31.2426,30.9675,30.9941,32830.0
2020-10-29 11:30:00,34.93,35.2,34.89,35.14,34522.0,31.003,31.2426,30.9675,31.1894,34522.0
2020-10-29 12:00:00,35.18,35.2,35.05,35.1,16637.0,31.2249,31.2426,31.1095,31.1539,16637.0
2020-10-29 12:30:00,35.1,35.19,34.95,35.0,31985.0,31.1539,31.2337,31.0207,31.0651,31985.0
2020-10-29 13:00:00,35.01,35.13,34.96,35.13,40559.0,31.074,31.1805,31.0296,31.1805,40559.0
2020-10-29 13:30:00,35.14,35.56,35.12,35.56,34184.0,31.1894,31.5621,31.1716,31.5621,34184.0
2020-10-29 14:00:00,35.57,35.82,35.55,35.73,28209.0,31.571,31.7929,31.5533,31.713,28209.0
2020-10-29 14:30:00,35.72,35.94,35.61,35.79,46478.0,31.7042,31.8994,31.6065,31.7663,46478.0
2020-10-29 15:00:00,35.8,36.03,35.68,35.96,56667.0,31.7752,31.9793,31.6687,31.9172,56667.0
2020-10-29 15:30:00,35.97,36.04,35.76,35.79,236276.0,31.9261,31.9882,31.7397,31.7663,236276.0
2020-10-30 09:30:00,35.46,35.98,35.46,35.75,12415.0,31.7106,32.1757,31.7106,31.97,12415.0
2020-10-30 10:00:00,35.87,36.16,35.78,35.84,14715.0,32.0773,32.3366,31.9968,32.0505,14715.0
2020-10-30 10:30:00,35.76,35.83,35.5,35.5,37959.0,31.9789,32.0415,31.7464,31.7464,37959.0
2020-10-30 11:00:00,35.53,36.29,35.53,36.09,27800.0,31.7732,32.4529,31.7732,32.274,27800.0
2020-10-30 11:30:00,36.01,36.29,35.92,36.29,28874.0,32.2025,32.4529,32.122,32.4529,28874.0
2020-10-30 12:00:00,36.24,36.33,36.05,36.17,13061.0,32.4082,32.4887,32.2383,32.3456,13061.0
2020-10-30 12:30:00,36.17,36.2,36.02,36.07,9980.0,32.3456,32.3724,32.2114,32.2562,9980.0
2020-10-30 13:00:00,36.04,36.2,35.95,36.2,13445.0,32.2293,32.3724,32.1488,32.3724,13445.0
2020-10-30 13:30:00,36.22,36.3,35.98,36.28,24877.0,32.3903,32.4618,32.1757,32.4439,24877.0
2020-10-30 14:00:00,36.32,36.49,36.24,36.29,24084.0,32.4797,32.6317,32.4082,32.4529,24084.0
2020-10-30 14:30:00,36.25,36.5,36.09,36.38,34492.0,32.4171,32.6407,32.274,32.5334,34492.0
2020-10-30 15:00:00,36.37,36.42,36.18,36.23,24478.0,32.5244,32.5691,32.3545,32.3992,24478.0
2020-10-30 15:30:00,36.25,36.5,36.04,36.49,94627.0,32.4171,32.6407,32.2293,32.6317,94627.0
2020-11-02 09:30:00,36.91,36.98,36.31,36.45,23187.0,33.0073,33.0699,32.4708,32.596,23187.0
2020-11-02 10:00:00,36.48,36.83,36.34,36.83,21025.0,32.6228,32.9358,32.4976,32.9358,21025.0
2020-11-02 10:30:00,36.77,36.95,36.66,36.73,14272.0,32.8821,33.0431,32.7838,32.8464,14272.0
2020-11-02 11:00:00,36.73,37.27,36.73,37.27,17061.0,32.8464,33.3293,32.8464,33.3293,17061.0
2020-11-02 11:30:00,37.25,37.32,37.05,37.05,15126.0,33.3114,33.374,33.1325,33.1325,15126.0
2020-11-02 12:00:00,37.07,37.23,37.06,37.2,12712.0,33.1504,33.2935,33.1415,33.2667,12712.0
2020-11-02 12:30:00,37.18,37.22,36.85,36.97,13280.0,33.2488,33.2846,32.9537,33.061,13280.0
2020-11-02 13:00:00,36.99,37.01,36.72,36.84,15646.0,33.0789,33.0968,32.8374,32.9447,15646.0
2020-11-02 13:30:00,36.81,36.99,36.81,36.84,14477.0,32.9179,33.0789,32.9179,32.9447,14477.0
2020-11-02 14:00:00,36.83,37.11,36.79,37.11,8892.0,32.9358,33.1862,32.9,33.1862,8892.0
2020-11-02 14:30:00,37.11,37.31,37.1,37.15,18034.0,33.1862,33.365,33.1772,33.222,18034.0
2020-11-02 15:00:00,37.17,37.23,37.09,37.19,28822.0,33.2398,33.2935,33.1683,33.2577,28822.0
2020-11-02 15:30:00,37.22,37.29,37.11,37.17,95336.0,33.2846,33.3472,33.1862,33.2398,95336.0
2020-11-03 09:30:00,38.33,38.74,37.97,38.59,87737.0,34.2772,34.6438,33.9553,34.5097,87737.0
2020-11-03 10:00:00,38.55,38.74,38.17,38.35,29547.0,34.4739,34.6438,34.1341,34.2951,29547.0
2020-11-03 10:30:00,38.27,38.71,38.23,38.65,63406.0,34.2235,34.617,34.1878,34.5634,63406.0
2020-11-03 11:00:00,38.69,38.86,38.67,38.77,41279.0,34.5991,34.7512,34.5812,34.6707,41279.0
2020-11-03 11:30:00,38.76,38.89,38.61,38.87,43718.0,34.6617,34.778,34.5276,34.7601,43718.0
2020-11-03 12:00:00,38.87,38.9,38.51,38.51,22258.0,34.7601,34.7869,34.4382,34.4382,22258.0
2020-11-03 12:30:00,38.47,38.53,38.24,38.3,28268.0,34.4024,34.456,34.1967,34.2504,28268.0
2020-11-03 13:00:00,38.33,38.42,38.3,38.36,24540.0,34.2772,34.3577,34.2504,34.304,24540.0
2020-11-03 13:30:00,38.35,38.54,38.29,38.45,25885.0,34.2951,34.465,34.2414,34.3845,25885.0
2020-11-03 14:00:00,38.43,38.71,38.38,38.51,22569.0,34.3666,34.617,34.3219,34.4382,22569.0
2020-11-03 14:30:00,38.53,38.78,38.49,38.73,28233.0,34.456,34.6796,34.4203,34.6349,28233.0
2020-11-03 15:00:00,38.72,38.72,38.49,38.49,36718.0,34.626,34.626,34.4203,34.4203,36718.0
2020-11-03 15:30:00,38.51,39.11,38.49,38.8,132161.0,34.4382,34.9747,34.4203,34.6975,132161.0
2020-11-04 09:30:00,37.48,37.52,35.72,36.29,143541.0,33.5171,33.5528,31.9432,32.4529,143541.0
2020-11-04 10:00:00,36.3,36.67,36.11,36.21,42966.0,32.4618,32.7927,32.2919,32.3813,42966.0
2020-11-04 10:30:00,36.15,36.4,36.04,36.29,26572.0,32.3277,32.5513,32.2293,32.4529,26572.0
2020-11-04 11:00:00,36.35,36.37,36.14,36.27,24206.0,32.5065,32.5244,32.3188,32.435,24206.0
2020-11-04 11:30:00,36.25,36.5,36.17,36.42,24775.0,32.4171,32.6407,32.3456,32.5691,24775.0
2020-11-04 12:00:00,36.36,36.6,36.32,36.48,16859.0,32.5155,32.7301,32.4797,32.6228,16859.0
2020-11-04 12:30:00,36.41,36.49,36.3,36.43,18537.0,32.5602,32.6317,32.4618,32.5781,18537.0
2020-11-04 13:00:00,36.41,36.55,36.33,36.36,21007.0,32.5602,32.6854,32.4887,32.5155,21007.0
2020-11-04 13:30:00,36.34,36.44,36.14,36.17,25390.0,32.4976,32.587,32.3188,32.3456,25390.0
2020-11-04 14:00:00,36.19,36.28,36.0,36.09,26357.0,32.3635,32.4439,32.1936,32.274,26357.0
2020-11-04 14:30:00,36.1,36.15,35.99,36.04,23501.0,32.283,32.3277,32.1846,32.2293,23501.0
2020-11-04 15:00:00,36.03,36.06,35.89,35.97,72226.0,32.2204,32.2472,32.0952,32.1667,72226.0
2020-11-04 15:30:00,35.98,36.02,35.65,35.69,94552.0,32.1757,32.2114,31.8806,31.9163,94552.0
2020-11-05 09:30:00,36.02,36.86,35.87,36.41,25230.0,32.2114,32.9626,32.0773,32.5602,25230.0
2020-11-05 10:00:00,36.51,37.34,36.5,37.12,48572.0,32.6496,33.3919,32.6407,33.1951,48572.0
2020-11-05 10:30:00,37.09,37.24,36.91,37.11,20974.0,33.1683,33.3024,33.0073,33.1862,20974.0
2020-11-05 11:00:00,37.08,37.27,37.0,37.13,18342.0,33.1594,33.3293,33.0878,33.2041,18342.0
2020-11-05 11:30:00,37.14,37.4,37.1,37.37,15284.0,33.213,33.4455,33.1772,33.4187,15284.0
2020-11-05 12:00:00,37.36,37.38,37.01,37.01,40312.0,33.4098,33.4276,33.0968,33.0968,40312.0
2020-11-05 12:30:00,37.01,37.29,36.99,37.25,35269.0,33.0968,33.3472,33.0789,33.3114,35269.0
2020-11-05 13:00:00,37.25,37.34,37.2,37.26,20130.0,33.3114,33.3919,33.2667,33.3203,20130.0
2020-11-05 13:30:00,37.27,37.66,37.26,37.63,89491.0,33.3293,33.678,33.3203,33.6512,89491.0
2020-11-05 14:00:00,37.62,37.77,37.59,37.7,68215.0,33.6423,33.7764,33.6154,33.7138,68215.0
2020-11-05 14:30:00,37.7,37.76,37.53,37.75,91249.0,33.7138,33.7675,33.5618,33.7585,91249.0
2020-11-05 15:00:00,37.74,37.86,37.58,37.86,84019.0,33.7496,33.8569,33.6065,33.8569,84019.0
2020-11-05 15:30:00,37.84,37.86,37.62,37.74,113432.0,33.839,33.8569,33.6423,33.7496,113432.0
2020-11-06 09:30:00,38.27,38.46,37.63,37.99,21407.0,34.2235,34.3934,33.6512,33.9731,21407.0
2020-11-06 10:00:00,37.99,38.17,37.94,37.97,50603.0,33.9731,34.1341,33.9284,33.9553,50603.0
2020-11-06 10:30:00,37.99,38.47,37.99,38.08,62312.0,33.9731,34.4024,33.9731,34.0536,62312.0
2020-11-06 11:00:00,38.12,38.33,37.59,37.63,20991.0,34.0894,34.2772,33.6154,33.6512,20991.0
2020-11-06 11:30:00,37.57,37.6,37.42,37.5,34265.0,33.5975,33.6244,33.4634,33.535,34265.0
2020-11-06 12:00:00,37.5,37.5,37.29,37.39,31878.0,33.535,33.535,33.3472,33.4366,31878.0
2020-11-06 12:30:00,37.4,37.48,37.34,37.36,13798.0,33.4455,33.5171,33.3919,33.4098,13798.0
2020-11-06 13:00:00,37.39,37.53,37.3,37.53,11717.0,33.4366,33.5618,33.3561,33.5618,11717.0
2020-11-06 13:30:00,37.51,37.55,37.42,37.42,12658.0,33.5439,33.5797,33.4634,33.4634,12658.0
2020-11-06 14:00:00,37.42,37.43,37.19,37.28,24017.0,33.4634,33.4724,33.2577,33.3382,24017.0
2020-11-06 14:30:00,37.27,37.27,36.96,37.0,72977.0,33.3293,33.3293,33.052,33.0878,72977.0
2020-11-06 15:00:00,36.95,37.09,36.86,37.03,34590.0,33.0431,33.1683,32.9626,33.1146,34590.0
2020-11-06 15:30:00,37.02,37.26,37.02,37.17,197702.0,33.1057,33.3203,33.1057,33.2398,197702.0
2020-11-09 09:30:00,40.61,45.49,40.61,43.96,296341.0,36.3161,40.6801,36.3161,39.3119,296341.0
2020-11-09 10:00:00,43.95,44.43,43.73,44.15,110866.0,39.303,39.7322,39.1062,39.4818,110866.0
2020-11-09 10:30:00,44.05,44.77,43.91,44.75,78786.0,39.3924,40.0363,39.2672,40.0184,78786.0
2020-11-09 11:00:00,44.76,44.88,44.4,44.49,47167.0,40.0273,40.1346,39.7054,39.7859,47167.0
2020-11-09 11:30:00,44.47,44.62,44.17,44.44,50299.0,39.768,39.9021,39.4997,39.7412,50299.0
2020-11-09 12:00:00,44.49,45.13,44.37,45.08,69578.0,39.7859,40.3582,39.6786,40.3135,69578.0
2020-11-09 12:30:00,45.09,45.63,44.96,45.55,133485.0,40.3224,40.8053,40.2062,40.7338,133485.0
2020-11-09 13:00:00,45.55,45.8,45.42,45.57,67593.0,40.7338,40.9574,40.6175,40.7517,67593.0
2020-11-09 13:30:00,45.58,45.75,45.19,45.32,47227.0,40.7606,40.9126,40.4119,40.5281,47227.0
2020-11-09 14:00:00,45.35,45.64,45.3,45.5,71339.0,40.5549,40.8143,40.5102,40.6891,71339.0
2020-11-09 14:30:00,45.49,45.67,45.32,45.66,75904.0,40.6801,40.8411,40.5281,40.8322,75904.0
2020-11-09 15:00:00,45.65,45.92,45.48,45.54,154474.0,40.8232,41.0647,40.6712,40.7248,154474.0
2020-11-09 15:30:00,45.59,45.86,45.32,45.52,507177.0,40.7696,41.011,40.5281,40.707,507177.0
2020-11-10 09:30:00,45.7,46.02,45.01,45.9,61799.0,40.8679,41.1541,40.2509,41.0468,61799.0
2020-11-10 10:00:00,45.88,46.32,45.82,46.03,88492.0,41.0289,41.4224,40.9752,41.163,88492.0
2020-11-10 10:30:00,46.11,46.11,45.39,45.55,76388.0,41.2346,41.2346,40.5907,40.7338,76388.0
2020-11-10 11:00:00,45.62,45.73,45.17,45.17,75593.0,40.7964,40.8948,40.394,40.394,75593.0
2020-11-10 11:30:00,45.17,45.48,45.01,45.4,55699.0,40.394,40.6712,40.2509,40.5996,55699.0
2020-11-10 12:00:00,45.37,45.59,45.26,45.4,35121.0,40.5728,40.7696,40.4745,40.5996,35121.0
2020-11-10 12:30:00,45.41,45.47,45.16,45.3,25214.0,40.6086,40.6622,40.385,40.5102,25214.0
2020-11-10 13:00:00,45.32,45.5,45.26,45.32,18066.0,40.5281,40.6891,40.4745,40.5281,18066.0
2020-11-10 13:30:00,45.27,45.37,45.08,45.17,48505.0,40.4834,40.5728,40.3135,40.394,48505.0
2020-11-10 14:00:00,45.22,45.26,45.04,45.14,30675.0,40.4387,40.4745,40.2777,40.3671,30675.0
2020-11-10 14:30:00,45.11,45.25,45.05,45.15,31762.0,40.3403,40.4655,40.2867,40.3761,31762.0
2020-11-10 15:00:00,45.16,45.48,45.13,45.3,32334.0,40.385,40.6712,40.3582,40.5102,32334.0
2020-11-10 15:30:00,45.28,45.37,45.08,45.24,110307.0,40.4923,40.5728,40.3135,40.4566,110307.0
2020-11-11 09:30:00,44.7,44.9,43.71,43.94,131235.0,39.9737,40.1525,39.0883,39.294,131235.0
2020-11-11 10:00:00,43.89,43.9,43.38,43.65,91133.0,39.2493,39.2582,38.7932,39.0347,91133.0
2020-11-11 10:30:00,43.65,43.65,43.05,43.24,61643.0,39.0347,39.0347,38.4981,38.668,61643.0
2020-11-11 11:00:00,43.26,43.51,43.07,43.48,63145.0,38.6859,38.9095,38.516,38.8827,63145.0
2020-11-11 11:30:00,43.49,43.58,43.41,43.51,114527.0,38.8916,38.9721,38.8201,38.9095,114527.0
2020-11-11 12:00:00,43.5,43.56,43.27,43.27,112851.0,38.9005,38.9542,38.6949,38.6949,112851.0
2020-11-11 12:30:00,43.24,43.53,43.13,43.48,42718.0,38.668,38.9274,38.5697,38.8827,42718.0
2020-11-11 13:00:00,43.51,43.69,43.3,43.63,66282.0,38.9095,39.0705,38.7217,39.0168,66282.0
2020-11-11 13:30:00,43.62,43.77,43.49,43.52,79760.0,39.0079,39.142,38.8916,38.9184,79760.0
2020-11-11 14:00:00,43.52,43.75,43.49,43.68,73438.0,38.9184,39.1241,38.8916,39.0615,73438.0
2020-11-11 14:30:00,43.68,43.72,43.31,43.48,146366.0,39.0615,39.0973,38.7306,38.8827,146366.0
2020-11-11 15:00:00,43.47,43.52,43.35,43.35,73049.0,38.8737,38.9184,38.7664,38.7664,73049.0
2020-11-11 15:30:00,43.35,43.86,43.35,43.67,261584.0,38.7664,39.2225,38.7664,39.0526,261584.0
2020-11-12 09:30:00,43.25,43.4,42.47,42.72,201351.0,38.677,38.8111,37.9794,38.203,201351.0
2020-11-12 10:00:00,42.69,42.88,42.5,42.59,82099.0,38.1762,38.3461,38.0063,38.0868,82099.0
2020-11-12 10:30:00,42.57,42.98,42.44,42.88,72079.0,38.0689,38.4355,37.9526,38.3461,72079.0
2020-11-12 11:00:00,42.84,43.07,42.72,42.76,113634.0,38.3103,38.516,38.203,38.2388,113634.0
2020-11-12 11:30:00,42.76,42.92,42.62,42.67,118541.0,38.2388,38.3819,38.1136,38.1583,118541.0
2020-11-12 12:00:00,42.69,43.12,42.65,42.8,53494.0,38.1762,38.5607,38.1404,38.2746,53494.0
2020-11-12 12:30:00,42.83,42.88,42.58,42.74,66722.0,38.3014,38.3461,38.0778,38.2209,66722.0
2020-11-12 13:00:00,42.7,42.86,42.47,42.51,77063.0,38.1851,38.3282,37.9794,38.0152,77063.0
2020-11-12 13:30:00,42.54,42.86,42.51,42.72,46877.0,38.042,38.3282,38.0152,38.203,46877.0
2020-11-12 14:00:00,42.71,42.78,42.39,42.49,85417.0,38.1941,38.2567,37.9079,37.9973,85417.0
2020-11-12 14:30:00,42.48,42.71,42.31,42.4,66804.0,37.9884,38.1941,37.8364,37.9169,66804.0
2020-11-12 15:00:00,42.44,42.75,42.32,42.67,88876.0,37.9526,38.2298,37.8453,38.1583,88876.0
2020-11-12 15:30:00,42.65,42.95,42.63,42.69,278801.0,38.1404,38.4087,38.1225,38.1762,278801.0
2020-11-13 09:30:00,43.38,43.64,43.08,43.22,83558.0,38.7932,39.0257,38.525,38.6501,83558.0
2020-11-13 10:00:00,43.28,43.78,43.22,43.58,65592.0,38.7038,39.1509,38.6501,38.9721,65592.0
2020-11-13 10:30:00,43.61,43.76,43.26,43.31,85322.0,38.9989,39.1331,38.6859,38.7306,85322.0
2020-11-13 11:00:00,43.33,43.45,43.18,43.3,87092.0,38.7485,38.8558,38.6144,38.7217,87092.0
2020-11-13 11:30:00,43.26,43.32,42.89,42.93,139883.0,38.6859,38.7396,38.355,38.3908,139883.0
2020-11-13 12:00:00,42.95,43.03,42.65,42.73,106982.0,38.4087,38.4802,38.1404,38.212,106982.0
2020-11-13 12:30:00,42.74,42.98,42.74,42.89,44440.0,38.2209,38.4355,38.2209,38.355,44440.0
2020-11-13 13:00:00,42.88,42.95,42.75,42.94,91858.0,38.3461,38.4087,38.2298,38.3998,91858.0
2020-11-13 13:30:00,42.93,43.16,42.7,42.92,145322.0,38.3908,38.5965,38.1851,38.3819,145322.0
2020-11-13 14:00:00,42.94,42.99,42.83,42.89,52123.0,38.3998,38.4445,38.3014,38.355,52123.0
2020-11-13 14:30:00,42.9,43.15,42.86,43.14,78048.0,38.364,38.5876,38.3282,38.5786,78048.0
2020-11-13 15:00:00,43.14,43.19,42.98,43.17,83314.0,38.5786,38.6233,38.4355,38.6054,83314.0
2020-11-13 15:30:00,43.18,43.37,43.05,43.17,240837.0,38.6144,38.7843,38.4981,38.6054,240837.0
2020-11-16 09:30:00,44.94,45.29,44.03,44.27,98174.0,40.1883,40.5013,39.3745,39.5891,98174.0
2020-11-16 10:00:00,44.36,44.83,44.24,44.82,83074.0,39.6696,40.0899,39.5623,40.081,83074.0
2020-11-16 10:30:00,44.82,45.32,44.71,45.27,101180.0,40.081,40.5281,39.9826,40.4834,101180.0
2020-11-16 11:00:00,45.24,45.24,44.68,44.91,50413.0,40.4566,40.4566,39.9558,40.1615,50413.0
2020-11-16 11:30:00,44.88,44.94,44.73,44.91,28199.0,40.1346,40.1883,40.0005,40.1615,28199.0
2020-11-16 12:00:00,44.88,44.88,44.49,44.59,38680.0,40.1346,40.1346,39.7859,39.8753,38680.0
2020-11-16 12:30:00,44.6,44.61,44.47,44.5,30779.0,39.8842,39.8932,39.768,39.7948,30779.0
2020-11-16 13:00:00,44.5,44.62,44.47,44.49,33636.0,39.7948,39.9021,39.768,39.7859,33636.0
2020-11-16 13:30:00,44.49,44.58,44.33,44.53,48076.0,39.7859,39.8663,39.6428,39.8216,48076.0
2020-11-16 14:00:00,44.52,44.57,44.45,44.5,45243.0,39.8127,39.8574,39.7501,39.7948,45243.0
2020-11-16 14:30:00,44.54,44.75,44.51,44.73,25159.0,39.8306,40.0184,39.8038,40.0005,25159.0
2020-11-16 15:00:00,44.72,44.72,44.59,44.6,54018.0,39.9915,39.9915,39.8753,39.8842,54018.0
2020-11-16 15:30:00,44.6,44.86,44.57,44.79,252016.0,39.8842,40.1167,39.8574,40.0541,252016.0
2020-11-17 09:30:00,43.59,44.49,43.3,43.43,41648.0,38.981,39.7859,38.7217,38.8379,41648.0
2020-11-17 10:00:00,43.41,44.23,43.4,44.04,83891.0,38.8201,39.5534,38.8111,39.3834,83891.0
2020-11-17 10:30:00,44.0,44.24,43.86,44.02,19618.0,39.3477,39.5623,39.2225,39.3656,19618.0
2020-11-17 11:00:00,44.0,44.47,43.93,44.47,29155.0,39.3477,39.768,39.2851,39.768,29155.0
2020-11-17 11:30:00,44.5,44.58,44.15,44.15,32833.0,39.7948,39.8663,39.4818,39.4818,32833.0
2020-11-17 12:00:00,44.18,44.28,44.06,44.19,27857.0,39.5086,39.5981,39.4013,39.5176,27857.0
2020-11-17 12:30:00,44.19,44.26,44.05,44.18,21770.0,39.5176,39.5802,39.3924,39.5086,21770.0
2020-11-17 13:00:00,44.16,44.21,44.02,44.15,15853.0,39.4908,39.5355,39.3656,39.4818,15853.0
2020-11-17 13:30:00,44.14,44.47,44.09,44.34,25158.0,39.4729,39.768,39.4282,39.6517,25158.0
2020-11-17 14:00:00,44.39,44.54,44.36,44.4,33829.0,39.6964,39.8306,39.6696,39.7054,33829.0
2020-11-17 14:30:00,44.4,44.59,44.37,44.44,28197.0,39.7054,39.8753,39.6786,39.7412,28197.0
2020-11-17 15:00:00,44.46,44.47,44.21,44.27,35631.0,39.759,39.768,39.5355,39.5891,35631.0
2020-11-17 15:30:00,44.28,44.46,44.24,44.45,100447.0,39.5981,39.759,39.5623,39.7501,100447.0
2020-11-18 09:30:00,44.65,44.83,44.34,44.57,55690.0,39.9289,40.0899,39.6517,39.8574,55690.0
2020-11-18 10:00:00,44.57,44.77,44.33,44.59,44682.0,39.8574,40.0363,39.6428,39.8753,44682.0
2020-11-18 10:30:00,44.57,44.63,44.45,44.6,32396.0,39.8574,39.9111,39.7501,39.8842,32396.0
2020-11-18 11:00:00,44.62,44.92,44.47,44.66,28439.0,39.9021,40.1704,39.768,39.9379,28439.0
2020-11-18 11:30:00,44.66,44.67,44.25,44.52,39632.0,39.9379,39.9468,39.5712,39.8127,39632.0
2020-11-18 12:00:00,44.52,44.52,44.29,44.43,17588.0,39.8127,39.8127,39.607,39.7322,17588.0
2020-11-18 12:30:00,44.43,44.64,44.4,44.57,11424.0,39.7322,39.92,39.7054,39.8574,11424.0
2020-11-18 13:00:00,44.55,44.65,44.46,44.46,26188.0,39.8395,39.9289,39.759,39.759,26188.0
2020-11-18 13:30:00,44.43,44.49,44.22,44.29,23636.0,39.7322,39.7859,39.5444,39.607,23636.0
2020-11-18 14:00:00,44.33,44.41,44.07,44.11,17060.0,39.6428,39.7143,39.4103,39.446,17060.0
2020-11-18 14:30:00,44.08,44.24,44.05,44.1,15796.0,39.4192,39.5623,39.3924,39.4371,15796.0
2020-11-18 15:00:00,44.11,44.11,43.75,43.86,48434.0,39.446,39.446,39.1241,39.2225,48434.0
2020-11-18 15:30:00,43.83,43.94,43.47,43.51,111377.0,39.1957,39.294,38.8737,38.9095,111377.0
2020-11-19 09:30:00,42.92,43.65,42.42,42.55,52897.0,38.3819,39.0347,37.9347,38.051,52897.0
2020-11-19 10:00:00,42.59,43.18,42.56,43.04,32441.0,38.0868,38.6144,38.0599,38.4892,32441.0
2020-11-19 10:30:00,43.07,43.32,42.97,43.0,27926.0,38.516,38.7396,38.4266,38.4534,27926.0
2020-11-19 11:00:00,42.97,43.18,42.88,43.05,19638.0,38.4266,38.6144,38.3461,38.4981,19638.0
2020-11-19 11:30:00,43.05,43.05,42.85,42.86,17458.0,38.4981,38.4981,38.3193,38.3282,17458.0
2020-11-19 12:00:00,42.83,42.89,42.54,42.58,19709.0,38.3014,38.355,38.042,38.0778,19709.0
2020-11-19 12:30:00,42.56,42.69,42.45,42.65,18992.0,38.0599,38.1762,37.9616,38.1404,18992.0
2020-11-19 13:00:00,42.66,43.1,42.66,42.95,23170.0,38.1494,38.5428,38.1494,38.4087,23170.0
2020-11-19 13:30:00,42.94,43.0,42.82,42.83,24255.0,38.3998,38.4534,38.2924,38.3014,24255.0
2020-11-19 14:00:00,42.83,42.89,42.78,42.78,19013.0,38.3014,38.355,38.2567,38.2567,19013.0
2020-11-19 14:30:00,42.83,43.16,42.8,43.07,33885.0,38.3014,38.5965,38.2746,38.516,33885.0
2020-11-19 15:00:00,43.06,43.21,43.02,43.16,33516.0,38.5071,38.6412,38.4713,38.5965,33516.0
2020-11-19 15:30:00,43.17,43.42,43.11,43.38,91557.0,38.6054,38.829,38.5518,38.7932,91557.0
2020-11-20 09:30:00,43.01,43.3,42.71,43.01,23003.0,38.4624,38.7217,38.1941,38.4624,23003.0
2020-11-20 10:00:00,43.03,43.37,43.03,43.27,33331.0,38.4802,38.7843,38.4802,38.6949,33331.0
2020-11-20 10:30:00,43.23,43.24,42.98,43.02,24205.0,38.6591,38.668,38.4355,38.4713,24205.0
2020-11-20 11:00:00,43.03,43.07,42.91,43.07,61811.0,38.4802,38.516,38.3729,38.516,61811.0
2020-11-20 11:30:00,43.12,43.24,43.08,43.14,36233.0,38.5607,38.668,38.525,38.5786,36233.0
2020-11-20 12:00:00,43.14,43.14,43.05,43.11,24038.0,38.5786,38.5786,38.4981,38.5518,24038.0
2020-11-20 12:30:00,43.1,43.17,42.96,43.16,20513.0,38.5428,38.6054,38.4176,38.5965,20513.0
2020-11-20 13:00:00,43.17,43.25,43.07,43.14,32176.0,38.6054,38.677,38.516,38.5786,32176.0
2020-11-20 13:30:00,43.12,43.27,43.04,43.17,30581.0,38.5607,38.6949,38.4892,38.6054,30581.0
2020-11-20 14:00:00,43.18,43.18,43.01,43.11,24071.0,38.6144,38.6144,38.4624,38.5518,24071.0
2020-11-20 14:30:00,43.12,43.14,42.96,43.04,24054.0,38.5607,38.5786,38.4176,38.4892,24054.0
2020-11-20 15:00:00,43.04,43.12,42.93,43.08,35084.0,38.4892,38.5607,38.3908,38.525,35084.0
2020-11-20 15:30:00,43.07,43.44,43.05,43.39,245949.0,38.516,38.8469,38.4981,38.8022,245949.0
2020-11-23 09:30:00,44.23,44.64,43.64,43.78,39865.0,39.5534,39.92,39.0257,39.1509,39865.0
2020-11-23 10:00:00,43.82,44.06,43.72,43.77,99266.0,39.1867,39.4013,39.0973,39.142,99266.0
2020-11-23 10:30:00,43.75,44.44,43.72,44.37,49329.0,39.1241,39.7412,39.0973,39.6786,49329.0
2020-11-23 11:00:00,44.38,44.53,44.28,44.48,69549.0,39.6875,39.8216,39.5981,39.7769,69549.0
2020-11-23 11:30:00,44.47,44.55,44.3,44.51,76775.0,39.768,39.8395,39.616,39.8038,76775.0
2020-11-23 12:00:00,44.54,44.54,44.19,44.22,72735.0,39.8306,39.8306,39.5176,39.5444,72735.0
2020-11-23 12:30:00,44.19,44.26,44.07,44.2,42616.0,39.5176,39.5802,39.4103,39.5265,42616.0
2020-11-23 13:00:00,44.18,44.26,44.1,44.1,43258.0,39.5086,39.5802,39.4371,39.4371,43258.0
2020-11-23 13:30:00,44.09,44.14,43.99,44.08,37724.0,39.4282,39.4729,39.3387,39.4192,37724.0
2020-11-23 14:00:00,44.08,44.12,43.87,44.0,76363.0,39.4192,39.455,39.2314,39.3477,76363.0
2020-11-23 14:30:00,44.02,44.24,44.01,44.23,55227.0,39.3656,39.5623,39.3566,39.5534,55227.0
2020-11-23 15:00:00,44.21,44.32,44.17,44.22,106303.0,39.5355,39.6338,39.4997,39.5444,106303.0
2020-11-23 15:30:00,44.22,44.27,44.04,44.1,203437.0,39.5444,39.5891,39.3834,39.4371,203437.0
2020-11-24 09:30:00,45.17,45.55,44.85,45.33,96806.0,40.394,40.7338,40.1078,40.537,96806.0
2020-11-24 10:00:00,45.41,45.91,45.39,45.91,87773.0,40.6086,41.0557,40.5907,41.0557,87773.0
2020-11-24 10:30:00,45.91,46.0,45.74,45.88,116452.0,41.0557,41.1362,40.9037,41.0289,116452.0
2020-11-24 11:00:00,45.89,46.12,45.67,46.1,76992.0,41.0378,41.2435,40.8411,41.2256,76992.0
2020-11-24 11:30:00,46.12,46.35,46.06,46.11,63522.0,41.2435,41.4492,41.1899,41.2346,63522.0
2020-11-24 12:00:00,46.16,46.57,46.16,46.28,41191.0,41.2793,41.6459,41.2793,41.3866,41191.0
2020-11-24 12:30:00,46.29,46.47,46.22,46.37,40219.0,41.3955,41.5565,41.3329,41.4671,40219.0
2020-11-24 13:00:00,46.42,46.79,46.39,46.59,56670.0,41.5118,41.8427,41.485,41.6638,56670.0
2020-11-24 13:30:00,46.6,46.63,46.35,46.41,32200.0,41.6728,41.6996,41.4492,41.5029,32200.0
2020-11-24 14:00:00,46.42,46.6,46.3,46.3,33655.0,41.5118,41.6728,41.4045,41.4045,33655.0
2020-11-24 14:30:00,46.29,46.38,46.17,46.36,27653.0,41.3955,41.476,41.2882,41.4581,27653.0
2020-11-24 15:00:00,46.38,46.59,46.33,46.5,42738.0,41.476,41.6638,41.4313,41.5833,42738.0
2020-11-24 15:30:00,46.5,46.5,46.29,46.41,181068.0,41.5833,41.5833,41.3955,41.5029,181068.0
2020-11-25 09:30:00,45.77,45.77,44.71,44.98,93397.0,40.9305,40.9305,39.9826,40.2241,93397.0
2020-11-25 10:00:00,44.98,45.33,44.93,45.32,117119.0,40.2241,40.537,40.1793,40.5281,117119.0
2020-11-25 10:30:00,45.31,45.34,44.94,44.96,67619.0,40.5192,40.546,40.1883,40.2062,67619.0
2020-11-25 11:00:00,44.98,45.31,44.93,45.22,51394.0,40.2241,40.5192,40.1793,40.4387,51394.0
2020-11-25 11:30:00,45.25,45.72,45.23,45.58,70673.0,40.4655,40.8858,40.4476,40.7606,70673.0
2020-11-25 12:00:00,45.58,45.58,45.24,45.27,45612.0,40.7606,40.7606,40.4566,40.4834,45612.0
2020-11-25 12:30:00,45.26,45.33,45.09,45.33,60780.0,40.4745,40.537,40.3224,40.537,60780.0
2020-11-25 13:00:00,45.33,45.58,45.31,45.44,41782.0,40.537,40.7606,40.5192,40.6354,41782.0
2020-11-25 13:30:00,45.47,45.52,45.32,45.43,35741.0,40.6622,40.707,40.5281,40.6265,35741.0
2020-11-25 14:00:00,45.42,45.64,45.15,45.58,70723.0,40.6175,40.8143,40.3761,40.7606,70723.0
2020-11-25 14:30:00,45.56,45.65,45.5,45.62,54545.0,40.7427,40.8232,40.6891,40.7964,54545.0
2020-11-25 15:00:00,45.58,45.75,45.48,45.69,57040.0,40.7606,40.9126,40.6712,40.859,57040.0
2020-11-25 15:30:00,45.69,45.69,45.43,45.57,170772.0,40.859,40.859,40.6265,40.7517,170772.0
2020-11-27 09:30:00,44.93,45.35,43.98,44.04,233828.0,40.1793,40.5549,39.3298,39.3834,233828.0
2020-11-27 10:00:00,44.03,44.45,43.78,43.83,225616.0,39.3745,39.7501,39.1509,39.1957,225616.0
2020-11-27 10:30:00,43.82,44.06,43.61,44.0,149822.0,39.1867,39.4013,38.9989,39.3477,149822.0
2020-11-27 11:00:00,43.97,44.05,43.52,43.6,140017.0,39.3208,39.3924,38.9184,38.99,140017.0
2020-11-27 11:30:00,43.62,44.44,43.59,44.36,167809.0,39.0079,39.7412,38.981,39.6696,167809.0
2020-11-27 12:00:00,44.38,44.42,44.17,44.21,89201.0,39.6875,39.7233,39.4997,39.5355,89201.0
2020-11-27 12:30:00,44.22,44.38,43.58,43.78,349613.0,39.5444,39.6875,38.9721,39.1509,349613.0
2020-11-30 09:30:00,43.24,44.02,43.14,43.92,179968.0,38.668,39.3656,38.5786,39.2761,179968.0
2020-11-30 10:00:00,43.95,43.96,43.51,43.59,131221.0,39.303,39.3119,38.9095,38.981,131221.0
2020-11-30 10:30:00,43.6,43.96,43.4,43.87,119471.0,38.99,39.3119,38.8111,39.2314,119471.0
2020-11-30 11:00:00,43.9,44.05,43.56,43.58,79426.0,39.2582,39.3924,38.9542,38.9721,79426.0
2020-11-30 11:30:00,43.58,43.66,43.25,43.28,60096.0,38.9721,39.0436,38.677,38.7038,60096.0
2020-11-30 12:00:00,43.31,43.39,43.13,43.15,63816.0,38.7306,38.8022,38.5697,38.5876,63816.0
2020-11-30 12:30:00,43.15,43.48,43.13,43.45,67204.0,38.5876,38.8827,38.5697,38.8558,67204.0
2020-11-30 13:00:00,43.45,43.5,43.3,43.44,98806.0,38.8558,38.9005,38.7217,38.8469,98806.0
2020-11-30 13:30:00,43.44,43.53,43.28,43.3,102093.0,38.8469,38.9274,38.7038,38.7217,102093.0
2020-11-30 14:00:00,43.32,43.32,42.78,42.82,100536.0,38.7396,38.7396,38.2567,38.2924,100536.0
2020-11-30 14:30:00,42.81,43.0,42.72,42.93,114127.0,38.2835,38.4534,38.203,38.3908,114127.0
2020-11-30 15:00:00,42.94,43.05,42.77,42.82,173587.0,38.3998,38.4981,38.2477,38.2924,173587.0
2020-11-30 15:30:00,42.82,42.88,42.51,42.87,677946.0,38.2924,38.3461,38.0152,38.3372,677946.0
2020-12-01 09:30:00,43.99,44.15,43.3,43.77,55839.0,39.3387,39.4818,38.7217,39.142,55839.0
2020-12-01 10:00:00,43.84,44.25,43.69,44.13,35559.0,39.2046,39.5712,39.0705,39.4639,35559.0
2020-12-01 10:30:00,44.14,44.19,43.85,44.08,73609.0,39.4729,39.5176,39.2135,39.4192,73609.0
2020-12-01 11:00:00,44.09,44.33,44.0,44.12,43501.0,39.4282,39.6428,39.3477,39.455,43501.0
2020-12-01 11:30:00,44.12,44.16,43.69,43.7,28960.0,39.455,39.4908,39.0705,39.0794,28960.0
2020-12-01 12:00:00,43.66,43.96,43.66,43.94,21582.0,39.0436,39.3119,39.0436,39.294,21582.0
2020-12-01 12:30:00,43.92,44.17,43.86,44.12,24000.0,39.2761,39.4997,39.2225,39.455,24000.0
2020-12-01 13:00:00,44.13,44.25,44.08,44.13,25631.0,39.4639,39.5712,39.4192,39.4639,25631.0
2020-12-01 13:30:00,44.14,44.45,44.08,44.43,54187.0,39.4729,39.7501,39.4192,39.7322,54187.0
2020-12-01 14:00:00,44.41,44.64,44.34,44.43,58962.0,39.7143,39.92,39.6517,39.7322,58962.0
2020-12-01 14:30:00,44.44,44.51,44.24,44.24,132839.0,39.7412,39.8038,39.5623,39.5623,132839.0
2020-12-01 15:00:00,44.23,44.27,44.08,44.16,183716.0,39.5534,39.5891,39.4192,39.4908,183716.0
2020-12-01 15:30:00,44.15,44.28,44.05,44.25,153024.0,39.4818,39.5981,39.3924,39.5712,153024.0
2020-12-02 09:30:00,44.02,45.21,43.61,44.94,97876.0,39.3656,40.4297,38.9989,40.1883,97876.0
2020-12-02 10:00:00,44.93,45.05,44.58,44.78,54550.0,40.1793,40.2867,39.8663,40.0452,54550.0
2020-12-02 10:30:00,44.81,45.09,44.75,45.09,54565.0,40.072,40.3224,40.0184,40.3224,54565.0
2020-12-02 11:00:00,45.09,45.36,45.07,45.32,150987.0,40.3224,40.5639,40.3045,40.5281,150987.0
2020-12-02 11:30:00,45.29,45.35,45.1,45.18,245761.0,40.5013,40.5549,40.3314,40.4029,245761.0
2020-12-02 12:00:00,45.19,45.35,45.01,45.23,123160.0,40.4119,40.5549,40.2509,40.4476,123160.0
2020-12-02 12:30:00,45.24,45.49,45.23,45.39,119450.0,40.4566,40.6801,40.4476,40.5907,119450.0
2020-12-02 13:00:00,45.42,45.42,45.27,45.35,56979.0,40.6175,40.6175,40.4834,40.5549,56979.0
2020-12-02 13:30:00,45.34,45.52,45.24,45.36,45815.0,40.546,40.707,40.4566,40.5639,45815.0
2020-12-02 14:00:00,45.34,45.55,45.27,45.55,31031.0,40.546,40.7338,40.4834,40.7338,31031.0
2020-12-02 14:30:00,45.54,45.72,45.52,45.7,43159.0,40.7248,40.8858,40.707,40.8679,43159.0
2020-12-02 15:00:00,45.7,45.82,45.56,45.57,45425.0,40.8679,40.9752,40.7427,40.7517,45425.0
2020-12-02 15:30:00,45.57,45.71,45.57,45.68,246541.0,40.7517,40.8769,40.7517,40.85,246541.0
2020-12-03 09:30:00,45.88,46.16,45.31,45.52,133916.0,41.0289,41.2793,40.5192,40.707,133916.0
2020-12-03 10:00:00,45.55,46.08,45.55,46.03,50368.0,40.7338,41.2077,40.7338,41.163,50368.0
2020-12-03 10:30:00,45.94,46.09,45.92,46.01,72264.0,41.0826,41.2167,41.0647,41.1451,72264.0
2020-12-03 11:00:00,46.0,46.33,46.0,46.16,28927.0,41.1362,41.4313,41.1362,41.2793,28927.0
2020-12-03 11:30:00,46.16,46.3,46.13,46.3,27190.0,41.2793,41.4045,41.2525,41.4045,27190.0
2020-12-03 12:00:00,46.31,46.41,46.19,46.2,23232.0,41.4134,41.5029,41.3061,41.3151,23232.0
2020-12-03 12:30:00,46.2,46.29,46.04,46.09,23350.0,41.3151,41.3955,41.172,41.2167,23350.0
2020-12-03 13:00:00,46.06,46.28,46.06,46.19,23899.0,41.1899,41.3866,41.1899,41.3061,23899.0
2020-12-03 13:30:00,46.18,46.25,45.89,45.95,28169.0,41.2972,41.3598,41.0378,41.0915,28169.0
2020-12-03 14:00:00,45.96,46.14,45.93,46.12,18546.0,41.1004,41.2614,41.0736,41.2435,18546.0
2020-12-03 14:30:00,46.12,46.38,46.1,46.13,24659.0,41.2435,41.476,41.2256,41.2525,24659.0
2020-12-03 15:00:00,46.15,46.27,46.0,46.25,60391.0,41.2703,41.3777,41.1362,41.3598,60391.0
2020-12-03 15:30:00,46.27,46.27,45.67,46.08,203743.0,41.3777,41.3777,40.8411,41.2077,203743.0
2020-12-04 09:30:00,46.74,47.28,46.4,46.89,145789.0,41.798,42.2809,41.4939,41.9321,145789.0
2020-12-04 10:00:00,46.84,47.02,46.6,46.93,39375.0,41.8874,42.0484,41.6728,41.9679,39375.0
2020-12-04 10:30:00,46.92,46.96,46.71,46.8,47594.0,41.9589,41.9947,41.7711,41.8516,47594.0
2020-12-04 11:00:00,46.82,46.87,46.62,46.81,21499.0,41.8695,41.9142,41.6907,41.8606,21499.0
2020-12-04 11:30:00,46.85,46.88,46.73,46.82,15972.0,41.8963,41.9232,41.789,41.8695,15972.0
2020-12-04 12:00:00,46.85,46.87,46.6,46.8,12741.0,41.8963,41.9142,41.6728,41.8516,12741.0
2020-12-04 12:30:00,46.84,46.86,46.63,46.66,52834.0,41.8874,41.9053,41.6996,41.7264,52834.0
2020-12-04 13:00:00,46.7,46.81,46.67,46.7,38166.0,41.7622,41.8606,41.7354,41.7622,38166.0
2020-12-04 13:30:00,46.7,46.76,46.62,46.63,29284.0,41.7622,41.8158,41.6907,41.6996,29284.0
2020-12-04 14:00:00,46.65,46.74,46.6,46.64,24310.0,41.7175,41.798,41.6728,41.7085,24310.0
2020-12-04 14:30:00,46.64,46.81,46.64,46.79,24938.0,41.7085,41.8606,41.7085,41.8427,24938.0
2020-12-04 15:00:00,46.78,46.86,46.71,46.76,78881.0,41.8337,41.9053,41.7711,41.8158,78881.0
2020-12-04 15:30:00,46.74,46.96,46.72,46.91,179206.0,41.798,41.9947,41.7801,41.95,179206.0
2020-12-07 09:30:00,46.71,46.71,45.98,46.16,30116.0,41.7711,41.7711,41.1183,41.2793,30116.0
2020-12-07 10:00:00,46.18,46.33,46.12,46.26,17094.0,41.2972,41.4313,41.2435,41.3687,17094.0
2020-12-07 10:30:00,46.26,46.47,46.21,46.39,39289.0,41.3687,41.5565,41.324,41.485,39289.0
2020-12-07 11:00:00,46.37,46.42,46.2,46.27,18003.0,41.4671,41.5118,41.3151,41.3777,18003.0
2020-12-07 11:30:00,46.26,46.71,46.23,46.71,36114.0,41.3687,41.7711,41.3419,41.7711,36114.0
2020-12-07 12:00:00,46.66,46.76,46.58,46.62,29335.0,41.7264,41.8158,41.6549,41.6907,29335.0
2020-12-07 12:30:00,46.61,46.76,46.57,46.75,21763.0,41.6817,41.8158,41.6459,41.8069,21763.0
2020-12-07 13:00:00,46.73,46.73,46.49,46.69,11684.0,41.789,41.789,41.5744,41.7532,11684.0
2020-12-07 13:30:00,46.71,46.79,46.53,46.59,17165.0,41.7711,41.8427,41.6102,41.6638,17165.0
2020-12-07 14:00:00,46.59,46.71,46.56,46.68,19406.0,41.6638,41.7711,41.637,41.7443,19406.0
2020-12-07 14:30:00,46.68,46.86,46.68,46.76,15381.0,41.7443,41.9053,41.7443,41.8158,15381.0
2020-12-07 15:00:00,46.76,46.79,46.66,46.72,23746.0,41.8158,41.8427,41.7264,41.7801,23746.0
2020-12-07 15:30:00,46.74,46.83,46.58,46.66,75208.0,41.798,41.8784,41.6549,41.7264,75208.0
2020-12-08 09:30:00,46.21,47.0,46.0,46.83,11553.0,41.324,42.0305,41.1362,41.8784,11553.0
2020-12-08 10:00:00,46.7,46.77,46.42,46.57,14090.0,41.7622,41.8248,41.5118,41.6459,14090.0
2020-12-08 10:30:00,46.54,46.55,46.3,46.42,14697.0,41.6191,41.6281,41.4045,41.5118,14697.0
2020-12-08 11:00:00,46.45,46.75,46.45,46.57,22121.0,41.5386,41.8069,41.5386,41.6459,22121.0
2020-12-08 11:30:00,46.6,46.6,46.12,46.12,28060.0,41.6728,41.6728,41.2435,41.2435,28060.0
2020-12-08 12:00:00,46.11,46.36,46.05,46.32,13749.0,41.2346,41.4581,41.1809,41.4224,13749.0
2020-12-08 12:30:00,46.33,46.48,46.3,46.45,11287.0,41.4313,41.5655,41.4045,41.5386,11287.0
2020-12-08 13:00:00,46.45,46.5,46.3,46.41,18911.0,41.5386,41.5833,41.4045,41.5029,18911.0
2020-12-08 13:30:00,46.44,46.44,46.27,46.29,14629.0,41.5297,41.5297,41.3777,41.3955,14629.0
2020-12-08 14:00:00,46.26,46.46,46.25,46.38,11481.0,41.3687,41.5476,41.3598,41.476,11481.0
2020-12-08 14:30:00,46.37,46.5,46.34,46.44,23910.0,41.4671,41.5833,41.4403,41.5297,23910.0
2020-12-08 15:00:00,46.45,46.58,46.42,46.53,43563.0,41.5386,41.6549,41.5118,41.6102,43563.0
2020-12-08 15:30:00,46.54,46.71,46.41,46.57,76807.0,41.6191,41.7711,41.5029,41.6459,76807.0
2020-12-09 09:30:00,46.99,47.5,46.92,47.5,28337.0,42.0215,42.4776,41.9589,42.4776,28337.0
2020-12-09 10:00:00,47.45,47.73,47.06,47.22,14974.0,42.4329,42.6833,42.0841,42.2272,14974.0
2020-12-09 10:30:00,47.24,47.26,46.85,46.92,17423.0,42.2451,42.263,41.8963,41.9589,17423.0
2020-12-09 11:00:00,46.83,46.98,46.55,46.67,14324.0,41.8784,42.0126,41.6281,41.7354,14324.0
2020-12-09 11:30:00,46.6,46.67,46.38,46.66,14211.0,41.6728,41.7354,41.476,41.7264,14211.0
2020-12-09 12:00:00,46.65,46.82,46.64,46.8,26695.0,41.7175,41.8695,41.7085,41.8516,26695.0
2020-12-09 12:30:00,46.77,46.77,46.63,46.76,13835.0,41.8248,41.8248,41.6996,41.8158,13835.0
2020-12-09 13:00:00,46.72,46.79,46.55,46.62,10820.0,41.7801,41.8427,41.6281,41.6907,10820.0
2020-12-09 13:30:00,46.59,46.76,46.43,46.43,41515.0,41.6638,41.8158,41.5207,41.5207,41515.0
2020-12-09 14:00:00,46.46,46.72,46.46,46.7,7543.0,41.5476,41.7801,41.5476,41.7622,7543.0
2020-12-09 14:30:00,46.72,46.86,46.66,46.79,12711.0,41.7801,41.9053,41.7264,41.8427,12711.0
2020-12-09 15:00:00,46.82,46.85,46.62,46.71,18143.0,41.8695,41.8963,41.6907,41.7711,18143.0
2020-12-09 15:30:00,46.7,46.92,46.7,46.75,97400.0,41.7622,41.9589,41.7622,41.8069,97400.0
2020-12-10 09:30:00,46.34,46.73,45.98,46.53,25594.0,41.4403,41.789,41.1183,41.6102,25594.0
2020-12-10 10:00:00,46.67,47.02,46.56,47.01,38140.0,41.7354,42.0484,41.637,42.0394,38140.0
2020-12-10 10:30:00,47.01,47.3,46.9,47.19,26699.0,42.0394,42.2988,41.941,42.2004,26699.0
2020-12-10 11:00:00,47.21,47.31,47.12,47.29,31004.0,42.2183,42.3077,42.1378,42.2898,31004.0
2020-12-10 11:30:00,47.31,47.35,47.17,47.28,34742.0,42.3077,42.3435,42.1825,42.2809,34742.0
2020-12-10 12:00:00,47.29,47.63,47.29,47.63,19622.0,42.2898,42.5939,42.2898,42.5939,19622.0
2020-12-10 12:30:00,47.62,47.81,47.58,47.68,29116.0,42.5849,42.7548,42.5491,42.6386,29116.0
2020-12-10 13:00:00,47.65,47.79,47.53,47.77,24902.0,42.6117,42.7369,42.5044,42.7191,24902.0
2020-12-10 13:30:00,47.77,47.79,47.58,47.62,29660.0,42.7191,42.7369,42.5491,42.5849,29660.0
2020-12-10 14:00:00,47.66,47.8,47.6,47.73,35596.0,42.6207,42.7459,42.567,42.6833,35596.0
2020-12-10 14:30:00,47.72,47.95,47.69,47.85,35939.0,42.6743,42.88,42.6475,42.7906,35939.0
2020-12-10 15:00:00,47.84,48.1,47.84,48.06,49760.0,42.7817,43.0142,42.7817,42.9784,49760.0
2020-12-10 15:30:00,48.07,48.2,48.01,48.08,156593.0,42.9873,43.1036,42.9337,42.9963,156593.0
2020-12-11 09:30:00,47.33,48.03,47.03,48.01,30738.0,42.3256,42.9516,42.0573,42.9337,30738.0
2020-12-11 10:00:00,48.01,48.16,47.76,47.76,27133.0,42.9337,43.0678,42.7101,42.7101,27133.0
2020-12-11 10:30:00,47.75,48.04,47.75,47.86,33023.0,42.7012,42.9605,42.7012,42.7995,33023.0
2020-12-11 11:00:00,47.85,48.11,47.85,47.94,35465.0,42.7906,43.0231,42.7906,42.8711,35465.0
2020-12-11 11:30:00,47.89,47.95,47.67,47.82,31083.0,42.8264,42.88,42.6296,42.7638,31083.0
2020-12-11 12:00:00,47.85,47.87,47.48,47.75,50927.0,42.7906,42.8085,42.4597,42.7012,50927.0
2020-12-11 12:30:00,47.73,47.9,47.67,47.87,30266.0,42.6833,42.8353,42.6296,42.8085,30266.0
2020-12-11 13:00:00,47.85,47.93,47.77,47.9,29453.0,42.7906,42.8621,42.7191,42.8353,29453.0
2020-12-11 13:30:00,47.93,48.17,47.9,48.14,37218.0,42.8621,43.0768,42.8353,43.0499,37218.0
2020-12-11 14:00:00,48.14,48.19,48.04,48.11,21404.0,43.0499,43.0946,42.9605,43.0231,21404.0
2020-12-11 14:30:00,48.15,48.2,48.0,48.0,23260.0,43.0589,43.1036,42.9247,42.9247,23260.0
2020-12-11 15:00:00,48.02,48.11,47.96,48.0,49459.0,42.9426,43.0231,42.889,42.9247,49459.0
2020-12-11 15:30:00,48.02,48.03,47.63,47.69,181259.0,42.9426,42.9516,42.5939,42.6475,181259.0
2020-12-14 09:30:00,48.51,48.82,48.44,48.72,42664.0,43.3808,43.658,43.3182,43.5686,42664.0
2020-12-14 10:00:00,48.67,48.74,48.44,48.57,54102.0,43.5239,43.5865,43.3182,43.4345,54102.0
2020-12-14 10:30:00,48.55,48.55,48.01,48.01,52831.0,43.4166,43.4166,42.9337,42.9337,52831.0
2020-12-14 11:00:00,48.02,48.14,47.93,48.04,25702.0,42.9426,43.0499,42.8621,42.9605,25702.0
2020-12-14 11:30:00,48.03,48.33,47.99,48.18,39123.0,42.9516,43.2198,42.9158,43.0857,39123.0
2020-12-14 12:00:00,48.2,48.49,48.2,48.43,24242.0,43.1036,43.3629,43.1036,43.3093,24242.0
2020-12-14 12:30:00,48.38,48.43,48.2,48.43,38850.0,43.2646,43.3093,43.1036,43.3093,38850.0
2020-12-14 13:00:00,48.46,48.5,48.35,48.4,29877.0,43.3361,43.3719,43.2377,43.2824,29877.0
2020-12-14 13:30:00,48.44,48.58,48.39,48.4,15376.0,43.3182,43.4434,43.2735,43.2824,15376.0
2020-12-14 14:00:00,48.36,48.4,48.21,48.29,35358.0,43.2467,43.2824,43.1125,43.1841,35358.0
2020-12-14 14:30:00,48.29,48.63,48.24,48.59,80300.0,43.1841,43.4881,43.1394,43.4524,80300.0
2020-12-14 15:00:00,48.55,48.78,48.47,48.78,88753.0,43.4166,43.6223,43.345,43.6223,88753.0
2020-12-14 15:30:00,48.78,48.81,48.45,48.65,326248.0,43.6223,43.6491,43.3272,43.506,326248.0
2020-12-15 09:30:00,49.23,49.32,48.53,49.12,51420.0,44.0247,44.1052,43.3987,43.9263,51420.0
2020-12-15 10:00:00,49.14,49.33,49.0,49.03,28766.0,43.9442,44.1141,43.819,43.8458,28766.0
2020-12-15 10:30:00,49.02,49.51,48.93,49.49,26837.0,43.8369,44.2751,43.7564,44.2572,26837.0
2020-12-15 11:00:00,49.51,49.56,49.32,49.47,38333.0,44.2751,44.3198,44.1052,44.2393,38333.0
2020-12-15 11:30:00,49.44,49.7,49.43,49.58,46987.0,44.2125,44.445,44.2035,44.3377,46987.0
2020-12-15 12:00:00,49.57,49.6,49.41,49.54,28465.0,44.3287,44.3556,44.1857,44.3019,28465.0
2020-12-15 12:30:00,49.57,49.93,49.54,49.91,40308.0,44.3287,44.6507,44.3019,44.6328,40308.0
2020-12-15 13:00:00,49.92,49.96,49.57,49.61,54827.0,44.6417,44.6775,44.3287,44.3645,54827.0
2020-12-15 13:30:00,49.61,50.02,49.61,50.02,49872.0,44.3645,44.7312,44.3645,44.7312,49872.0
2020-12-15 14:00:00,50.0,50.2,49.94,50.0,46500.0,44.7133,44.8921,44.6596,44.7133,46500.0
2020-12-15 14:30:00,50.03,50.14,49.86,49.94,31398.0,44.7401,44.8385,44.5881,44.6596,31398.0
2020-12-15 15:00:00,49.94,50.19,49.92,50.06,68566.0,44.6596,44.8832,44.6417,44.7669,68566.0
2020-12-15 15:30:00,50.04,50.22,49.98,50.16,175693.0,44.749,44.91,44.6954,44.8564,175693.0
2020-12-16 09:30:00,50.3,50.32,49.61,50.18,22033.0,44.9815,44.9994,44.3645,44.8742,22033.0
2020-12-16 10:00:00,50.18,50.19,49.83,49.84,24727.0,44.8742,44.8832,44.5612,44.5702,24727.0
2020-12-16 10:30:00,49.89,49.92,49.53,49.53,43517.0,44.6149,44.6417,44.293,44.293,43517.0
2020-12-16 11:00:00,49.57,49.66,49.37,49.63,36713.0,44.3287,44.4092,44.1499,44.3824,36713.0
2020-12-16 11:30:00,49.63,49.64,49.42,49.48,35867.0,44.3824,44.3913,44.1946,44.2483,35867.0
2020-12-16 12:00:00,49.5,49.56,49.36,49.46,26756.0,44.2661,44.3198,44.1409,44.2304,26756.0
2020-12-16 12:30:00,49.44,49.56,49.35,49.5,39284.0,44.2125,44.3198,44.132,44.2661,39284.0
2020-12-16 13:00:00,49.48,49.51,49.29,49.31,24776.0,44.2483,44.2751,44.0783,44.0962,24776.0
2020-12-16 13:30:00,49.33,49.46,49.29,49.46,34137.0,44.1141,44.2304,44.0783,44.2304,34137.0
2020-12-16 14:00:00,49.47,49.75,49.24,49.28,37968.0,44.2393,44.4897,44.0336,44.0694,37968.0
2020-12-16 14:30:00,49.28,49.61,49.23,49.56,48701.0,44.0694,44.3645,44.0247,44.3198,48701.0
2020-12-16 15:00:00,49.57,49.57,49.17,49.4,50675.0,44.3287,44.3287,43.971,44.1767,50675.0
2020-12-16 15:30:00,49.4,49.49,49.2,49.31,213441.0,44.1767,44.2572,43.9979,44.0962,213441.0
2020-12-17 09:30:00,49.0,49.21,48.7,49.05,80960.0,43.819,44.0068,43.5507,43.8637,80960.0
2020-12-17 10:00:00,49.07,49.33,48.98,49.28,43884.0,43.8816,44.1141,43.8011,44.0694,43884.0
2020-12-17 10:30:00,49.26,49.27,48.85,49.07,65815.0,44.0515,44.0605,43.6849,43.8816,65815.0
2020-12-17 11:00:00,49.07,49.3,49.0,49.23,44510.0,43.8816,44.0873,43.819,44.0247,44510.0
2020-12-17 11:30:00,49.2,49.28,49.13,49.25,56468.0,43.9979,44.0694,43.9353,44.0426,56468.0
2020-12-17 12:00:00,49.26,49.34,49.15,49.3,28738.0,44.0515,44.1231,43.9531,44.0873,28738.0
2020-12-17 12:30:00,49.28,49.42,49.24,49.27,18359.0,44.0694,44.1946,44.0336,44.0605,18359.0
2020-12-17 13:00:00,49.28,49.35,49.22,49.35,19257.0,44.0694,44.132,44.0157,44.132,19257.0
2020-12-17 13:30:00,49.35,49.35,49.18,49.29,25028.0,44.132,44.132,43.98,44.0783,25028.0
2020-12-17 14:00:00,49.28,49.32,49.23,49.26,25067.0,44.0694,44.1052,44.0247,44.0515,25067.0
2020-12-17 14:30:00,49.26,49.28,49.09,49.09,29614.0,44.0515,44.0694,43.8995,43.8995,29614.0
2020-12-17 15:00:00,49.09,49.15,48.94,49.12,46120.0,43.8995,43.9531,43.7653,43.9263,46120.0
2020-12-17 15:30:00,49.12,49.25,49.03,49.25,168842.0,43.9263,44.0426,43.8458,44.0426,168842.0
2020-12-18 09:30:00,49.09,49.42,48.25,49.21,154126.0,43.8995,44.1946,43.1483,44.0068,154126.0
2020-12-18 10:00:00,49.12,49.23,48.75,48.82,104245.0,43.9263,44.0247,43.5954,43.658,104245.0
2020-12-18 10:30:00,48.84,48.91,48.66,48.7,52975.0,43.6759,43.7385,43.515,43.5507,52975.0
2020-12-18 11:00:00,48.72,48.75,48.47,48.59,66599.0,43.5686,43.5954,43.345,43.4524,66599.0
2020-12-18 11:30:00,48.59,48.65,48.45,48.63,31438.0,43.4524,43.506,43.3272,43.4881,31438.0
2020-12-18 12:00:00,48.61,48.73,48.59,48.6,13935.0,43.4702,43.5776,43.4524,43.4613,13935.0
2020-12-18 12:30:00,48.54,48.66,48.51,48.56,20393.0,43.4076,43.515,43.3808,43.4255,20393.0
2020-12-18 13:00:00,48.54,48.62,48.51,48.55,19060.0,43.4076,43.4792,43.3808,43.4166,19060.0
2020-12-18 13:30:00,48.53,48.56,48.44,48.46,43888.0,43.3987,43.4255,43.3182,43.3361,43888.0
2020-12-18 14:00:00,48.44,48.56,48.36,48.54,35726.0,43.3182,43.4255,43.2467,43.4076,35726.0
2020-12-18 14:30:00,48.55,48.65,48.31,48.36,29711.0,43.4166,43.506,43.202,43.2467,29711.0
2020-12-18 15:00:00,48.37,48.39,47.66,47.7,76516.0,43.2556,43.2735,42.6207,42.6565,76516.0
2020-12-18 15:30:00,47.71,48.43,47.3,47.73,279575.0,42.6654,43.3093,42.2988,42.6833,279575.0
2020-12-21 09:30:00,48.03,48.53,47.26,48.17,45653.0,42.9516,43.3987,42.263,43.0768,45653.0
2020-12-21 10:00:00,48.15,48.32,47.53,47.89,72383.0,43.0589,43.2109,42.5044,42.8264,72383.0
2020-12-21 10:30:00,47.86,48.38,47.75,48.3,26038.0,42.7995,43.2646,42.7012,43.193,26038.0
2020-12-21 11:00:00,48.3,48.5,48.12,48.18,24243.0,43.193,43.3719,43.032,43.0857,24243.0
2020-12-21 11:30:00,48.19,48.24,47.95,48.03,19969.0,43.0946,43.1394,42.88,42.9516,19969.0
2020-12-21 12:00:00,47.98,48.16,47.97,48.08,19983.0,42.9069,43.0678,42.8979,42.9963,19983.0
2020-12-21 12:30:00,48.1,48.41,48.05,48.36,14953.0,43.0142,43.2914,42.9695,43.2467,14953.0
2020-12-21 13:00:00,48.35,48.56,48.34,48.48,26487.0,43.2377,43.4255,43.2288,43.354,26487.0
2020-12-21 13:30:00,48.44,48.78,48.43,48.69,24077.0,43.3182,43.6223,43.3093,43.5418,24077.0
2020-12-21 14:00:00,48.67,48.91,48.62,48.84,28043.0,43.5239,43.7385,43.4792,43.6759,28043.0
2020-12-21 14:30:00,48.85,48.9,48.68,48.68,30040.0,43.6849,43.7296,43.5328,43.5328,30040.0
2020-12-21 15:00:00,48.7,48.82,48.57,48.8,39252.0,43.5507,43.658,43.4345,43.6401,39252.0
2020-12-21 15:30:00,48.78,48.99,48.57,48.97,144327.0,43.6223,43.8101,43.4345,43.7922,144327.0
2020-12-22 09:30:00,49.19,49.25,48.86,49.14,20335.0,43.9889,44.0426,43.6938,43.9442,20335.0
2020-12-22 10:00:00,49.21,49.45,49.05,49.2,11862.0,44.0068,44.2214,43.8637,43.9979,11862.0
2020-12-22 10:30:00,49.16,49.19,48.94,49.05,52117.0,43.9621,43.9889,43.7653,43.8637,52117.0
2020-12-22 11:00:00,49.01,49.21,48.96,49.0,28370.0,43.8279,44.0068,43.7832,43.819,28370.0
2020-12-22 11:30:00,49.04,49.12,48.91,48.98,17595.0,43.8548,43.9263,43.7385,43.8011,17595.0
2020-12-22 12:00:00,48.99,49.0,48.82,48.85,28932.0,43.8101,43.819,43.658,43.6849,28932.0
2020-12-22 12:30:00,48.87,49.13,48.86,49.0,16765.0,43.7027,43.9353,43.6938,43.819,16765.0
2020-12-22 13:00:00,49.01,49.13,48.93,49.13,9980.0,43.8279,43.9353,43.7564,43.9353,9980.0
2020-12-22 13:30:00,49.12,49.26,49.06,49.19,20610.0,43.9263,44.0515,43.8727,43.9889,20610.0
2020-12-22 14:00:00,49.19,49.22,49.04,49.07,11386.0,43.9889,44.0157,43.8548,43.8816,11386.0
2020-12-22 14:30:00,49.07,49.17,48.98,49.17,15261.0,43.8816,43.971,43.8011,43.971,15261.0
2020-12-22 15:00:00,49.15,49.22,49.06,49.13,34416.0,43.9531,44.0157,43.8727,43.9353,34416.0
2020-12-22 15:30:00,49.14,49.22,48.82,48.86,112084.0,43.9442,44.0157,43.658,43.6938,112084.0
2020-12-23 09:30:00,49.28,50.32,49.23,50.17,62610.0,44.0694,44.9994,44.0247,44.8653,62610.0
2020-12-23 10:00:00,50.09,50.24,49.72,49.73,18997.0,44.7938,44.9279,44.4629,44.4718,18997.0
2020-12-23 10:30:00,49.75,50.35,49.75,50.26,45563.0,44.4897,45.0263,44.4897,44.9458,45563.0
2020-12-23 11:00:00,50.23,50.78,50.23,50.78,104545.0,44.9189,45.4108,44.9189,45.4108,104545.0
2020-12-23 11:30:00,50.79,50.82,50.56,50.82,39744.0,45.4197,45.4466,45.2141,45.4466,39744.0
2020-12-23 12:00:00,50.82,50.88,50.67,50.74,66785.0,45.4466,45.5002,45.3124,45.375,66785.0
2020-12-23 12:30:00,50.78,50.88,50.69,50.84,19558.0,45.4108,45.5002,45.3303,45.4645,19558.0
2020-12-23 13:00:00,50.85,51.02,50.83,51.02,33342.0,45.4734,45.6254,45.4555,45.6254,33342.0
2020-12-23 13:30:00,51.04,51.17,50.97,51.13,55105.0,45.6433,45.7596,45.5807,45.7238,55105.0
2020-12-23 14:00:00,51.1,51.1,50.63,50.75,52631.0,45.697,45.697,45.2767,45.384,52631.0
2020-12-23 14:30:00,50.73,50.82,50.7,50.76,26128.0,45.3661,45.4466,45.3393,45.3929,26128.0
2020-12-23 15:00:00,50.74,51.03,50.72,50.9,23647.0,45.375,45.6344,45.3571,45.5181,23647.0
2020-12-23 15:30:00,50.94,51.06,50.88,50.94,108946.0,45.5539,45.6612,45.5002,45.5539,108946.0
2020-12-24 09:30:00,51.25,51.27,49.74,50.29,29652.0,45.8311,45.849,44.4808,44.9726,29652.0
2020-12-24 10:00:00,50.22,50.28,49.94,49.95,17478.0,44.91,44.9637,44.6596,44.6686,17478.0
2020-12-24 10:30:00,50.0,50.11,49.77,50.11,10134.0,44.7133,44.8116,44.5076,44.8116,10134.0
2020-12-24 11:00:00,50.12,50.19,49.91,49.91,27160.0,44.8206,44.8832,44.6328,44.6328,27160.0
2020-12-24 11:30:00,49.91,50.0,49.82,49.94,9830.0,44.6328,44.7133,44.5523,44.6596,9830.0
2020-12-24 12:00:00,49.93,50.11,49.84,50.08,20617.0,44.6507,44.8116,44.5702,44.7848,20617.0
2020-12-24 12:30:00,50.12,50.53,50.12,50.39,33636.0,44.8206,45.1872,44.8206,45.062,33636.0
2020-12-28 09:30:00,50.91,51.11,50.37,51.05,39141.0,45.527,45.7059,45.0441,45.6522,39141.0
2020-12-28 10:00:00,51.06,51.52,51.05,51.52,16222.0,45.6612,46.0726,45.6522,46.0726,16222.0
2020-12-28 10:30:00,51.48,51.56,51.02,51.09,53652.0,46.0368,46.1083,45.6254,45.688,53652.0
2020-12-28 11:00:00,51.14,51.29,51.02,51.13,16541.0,45.7327,45.8669,45.6254,45.7238,16541.0
2020-12-28 11:30:00,51.07,51.42,51.04,51.22,15459.0,45.6701,45.9831,45.6433,45.8043,15459.0
2020-12-28 12:00:00,51.16,51.18,51.04,51.11,7188.0,45.7506,45.7685,45.6433,45.7059,7188.0
2020-12-28 12:30:00,51.15,51.3,51.1,51.17,10864.0,45.7417,45.8758,45.697,45.7596,10864.0
2020-12-28 13:00:00,51.15,51.21,51.04,51.12,9176.0,45.7417,45.7953,45.6433,45.7148,9176.0
2020-12-28 13:30:00,51.12,51.23,51.04,51.23,20362.0,45.7148,45.8132,45.6433,45.8132,20362.0
2020-12-28 14:00:00,51.21,51.54,51.14,51.37,28389.0,45.7953,46.0904,45.7327,45.9384,28389.0
2020-12-28 14:30:00,51.39,51.58,51.14,51.27,60780.0,45.9563,46.1262,45.7327,45.849,60780.0
2020-12-28 15:00:00,51.24,51.34,51.2,51.27,20101.0,45.8222,45.9116,45.7864,45.849,20101.0
2020-12-28 15:30:00,51.3,51.33,51.11,51.12,66615.0,45.8758,45.9026,45.7059,45.7148,66615.0
2020-12-29 09:30:00,50.96,50.96,50.16,50.51,34529.0,45.5718,45.5718,44.8564,45.1693,34529.0
2020-12-29 10:00:00,50.6,50.78,50.21,50.3,21672.0,45.2498,45.4108,44.9011,44.9815,21672.0
2020-12-29 10:30:00,50.3,50.48,50.1,50.3,50806.0,44.9815,45.1425,44.8027,44.9815,50806.0
2020-12-29 11:00:00,50.3,50.38,50.19,50.26,19733.0,44.9815,45.0531,44.8832,44.9458,19733.0
2020-12-29 11:30:00,50.26,50.49,50.15,50.37,19675.0,44.9458,45.1515,44.8474,45.0441,19675.0
2020-12-29 12:00:00,50.4,50.45,50.18,50.18,16613.0,45.071,45.1157,44.8742,44.8742,16613.0
2020-12-29 12:30:00,50.19,50.19,49.91,50.04,34932.0,44.8832,44.8832,44.6328,44.749,34932.0
2020-12-29 13:00:00,50.09,50.18,50.01,50.16,18245.0,44.7938,44.8742,44.7222,44.8564,18245.0
2020-12-29 13:30:00,50.13,50.25,50.09,50.19,21673.0,44.8295,44.9368,44.7938,44.8832,21673.0
2020-12-29 14:00:00,50.18,50.18,49.92,49.92,30105.0,44.8742,44.8742,44.6417,44.6417,30105.0
2020-12-29 14:30:00,49.92,50.08,49.91,49.99,19661.0,44.6417,44.7848,44.6328,44.7043,19661.0
2020-12-29 15:00:00,50.05,50.35,50.0,50.33,21598.0,44.758,45.0263,44.7133,45.0084,21598.0
2020-12-29 15:30:00,50.31,50.34,50.12,50.14,58547.0,44.9905,45.0173,44.8206,44.8385,58547.0
2020-12-30 09:30:00,50.27,51.21,50.05,50.87,39518.0,44.9547,45.7953,44.758,45.4913,39518.0
2020-12-30 10:00:00,50.86,51.05,50.6,50.89,45096.0,45.4823,45.6522,45.2498,45.5092,45096.0
2020-12-30 10:30:00,50.93,51.06,50.82,50.82,11348.0,45.5449,45.6612,45.4466,45.4466,11348.0
2020-12-30 11:00:00,50.84,50.93,50.57,50.57,20529.0,45.4645,45.5449,45.223,45.223,20529.0
2020-12-30 11:30:00,50.57,50.63,50.3,50.34,30143.0,45.223,45.2767,44.9815,45.0173,30143.0
2020-12-30 12:00:00,50.33,50.73,50.31,50.71,15449.0,45.0084,45.3661,44.9905,45.3482,15449.0
2020-12-30 12:30:00,50.67,50.81,50.65,50.79,10195.0,45.3124,45.4376,45.2945,45.4197,10195.0
2020-12-30 13:00:00,50.81,50.82,50.57,50.57,7098.0,45.4376,45.4466,45.223,45.223,7098.0
2020-12-30 13:30:00,50.59,50.65,50.56,50.64,8248.0,45.2409,45.2945,45.2141,45.2856,8248.0
2020-12-30 14:00:00,50.64,50.75,50.63,50.7,16289.0,45.2856,45.384,45.2767,45.3393,16289.0
2020-12-30 14:30:00,50.69,50.84,50.67,50.71,11774.0,45.3303,45.4645,45.3124,45.3482,11774.0
2020-12-30 15:00:00,50.71,50.72,50.55,50.58,42635.0,45.3482,45.3571,45.2051,45.2319,42635.0
2020-12-30 15:30:00,50.58,50.78,50.58,50.6,103616.0,45.2319,45.4108,45.2319,45.2498,103616.0
2020-12-31 09:30:00,50.73,50.85,50.37,50.49,8333.0,45.3661,45.4734,45.0441,45.1515,8333.0
2020-12-31 10:00:00,50.46,50.79,50.46,50.79,9245.0,45.1246,45.4197,45.1246,45.4197,9245.0
2020-12-31 10:30:00,50.8,50.98,50.8,50.86,5814.0,45.4287,45.5896,45.4287,45.4823,5814.0
2020-12-31 11:00:00,50.94,50.97,50.79,50.86,6294.0,45.5539,45.5807,45.4197,45.4823,6294.0
2020-12-31 11:30:00,50.87,51.03,50.77,51.03,11076.0,45.4913,45.6344,45.4019,45.6344,11076.0
2020-12-31 12:00:00,50.99,51.04,50.95,50.97,12974.0,45.5986,45.6433,45.5628,45.5807,12974.0
2020-12-31 12:30:00,50.96,50.96,50.73,50.77,7920.0,45.5718,45.5718,45.3661,45.4019,7920.0
2020-12-31 13:00:00,50.77,50.94,50.76,50.8,4800.0,45.4019,45.5539,45.3929,45.4287,4800.0
2020-12-31 13:30:00,50.81,50.85,50.66,50.84,23177.0,45.4376,45.4734,45.3035,45.4645,23177.0
2020-12-31 14:00:00,50.81,50.94,50.78,50.92,6360.0,45.4376,45.5539,45.4108,45.536,6360.0
2020-12-31 14:30:00,50.95,51.0,50.8,50.8,5703.0,45.5628,45.6075,45.4287,45.4287,5703.0
2020-12-31 15:00:00,50.79,51.02,50.76,50.98,15230.0,45.4197,45.6254,45.3929,45.5896,15230.0
2020-12-31 15:30:00,50.96,51.02,50.69,50.7,105671.0,45.5718,45.6254,45.3303,45.3393,105671.0
2021-01-04 09:30:00,51.31,52.03,50.72,51.89,66592.0,45.8848,46.5286,45.3571,46.4034,66592.0
2021-01-04 10:00:00,51.86,51.94,51.06,51.23,71278.0,46.3766,46.4481,45.6612,45.8132,71278.0
2021-01-04 10:30:00,51.25,51.32,50.5,50.86,93033.0,45.8311,45.8937,45.1604,45.4823,93033.0
2021-01-04 11:00:00,50.89,51.07,50.68,51.06,56960.0,45.5092,45.6701,45.3214,45.6612,56960.0
2021-01-04 11:30:00,51.0,51.09,50.83,50.98,27538.0,45.6075,45.688,45.4555,45.5896,27538.0
2021-01-04 12:00:00,50.96,50.99,50.69,50.76,32316.0,45.5718,45.5986,45.3303,45.3929,32316.0
2021-01-04 12:30:00,50.76,50.76,50.49,50.67,34959.0,45.3929,45.3929,45.1515,45.3124,34959.0
2021-01-04 13:00:00,50.68,51.26,50.67,51.15,21139.0,45.3214,45.84,45.3124,45.7417,21139.0
2021-01-04 13:30:00,51.13,51.18,50.9,51.16,9531.0,45.7238,45.7685,45.5181,45.7506,9531.0
2021-01-04 14:00:00,51.08,51.09,50.75,50.97,11149.0,45.6791,45.688,45.384,45.5807,11149.0
2021-01-04 14:30:00,51.01,51.16,50.88,51.11,15052.0,45.6165,45.7506,45.5002,45.7059,15052.0
2021-01-04 15:00:00,51.1,51.27,50.85,51.13,21576.0,45.697,45.849,45.4734,45.7238,21576.0
2021-01-04 15:30:00,51.16,51.28,51.06,51.13,86691.0,45.7506,45.8579,45.6612,45.7238,86691.0
2021-01-05 09:30:00,51.03,51.93,51.03,51.71,13187.0,45.6344,46.4392,45.6344,46.2425,13187.0
2021-01-05 10:00:00,51.74,51.98,51.56,51.58,11783.0,46.2693,46.4839,46.1083,46.1262,11783.0
2021-01-05 10:30:00,51.62,51.67,51.35,51.45,10495.0,46.162,46.2067,45.9205,46.01,10495.0
2021-01-05 11:00:00,51.4,51.54,50.96,51.48,42619.0,45.9652,46.0904,45.5718,46.0368,42619.0
2021-01-05 11:30:00,51.46,51.55,51.37,51.45,8493.0,46.0189,46.0994,45.9384,46.01,8493.0
2021-01-05 12:00:00,51.5,51.79,51.49,51.69,11723.0,46.0547,46.314,46.0457,46.2246,11723.0
2021-01-05 12:30:00,51.72,51.98,51.72,51.95,22034.0,46.2514,46.4839,46.2514,46.4571,22034.0
2021-01-05 13:00:00,51.98,52.07,51.95,52.05,7669.0,46.4839,46.5644,46.4571,46.5465,7669.0
2021-01-05 13:30:00,52.01,52.05,51.88,52.03,14517.0,46.5107,46.5465,46.3945,46.5286,14517.0
2021-01-05 14:00:00,52.05,52.08,51.95,52.04,31726.0,46.5465,46.5733,46.4571,46.5376,31726.0
2021-01-05 14:30:00,52.04,52.15,51.79,51.79,30252.0,46.5376,46.6359,46.314,46.314,30252.0
2021-01-05 15:00:00,51.82,52.02,51.7,51.73,19440.0,46.3408,46.5197,46.2335,46.2603,19440.0
2021-01-05 15:30:00,51.7,51.75,51.43,51.46,113072.0,46.2335,46.2782,45.9921,46.0189,113072.0
2021-01-06 09:30:00,52.86,56.33,52.86,55.25,276124.0,47.2709,50.374,47.2709,49.4082,276124.0
2021-01-06 10:00:00,55.2,55.61,55.05,55.34,60086.0,49.3634,49.7301,49.2293,49.4886,60086.0
2021-01-06 10:30:00,55.43,55.96,55.34,55.74,40800.0,49.5691,50.0431,49.4886,49.8464,40800.0
2021-01-06 11:00:00,55.71,55.88,55.55,55.75,33259.0,49.8195,49.9715,49.6764,49.8553,33259.0
2021-01-06 11:30:00,55.73,56.23,55.65,56.0,88243.0,49.8374,50.2845,49.7659,50.0789,88243.0
2021-01-06 12:00:00,55.94,56.45,55.76,56.45,39491.0,50.0252,50.4813,49.8642,50.4813,39491.0
2021-01-06 12:30:00,56.39,56.58,56.15,56.48,33284.0,50.4276,50.5975,50.213,50.5081,33284.0
2021-01-06 13:00:00,56.47,56.73,56.34,56.53,50299.0,50.4992,50.7317,50.3829,50.5528,50299.0
2021-01-06 13:30:00,56.53,56.93,56.45,56.64,42647.0,50.5528,50.9105,50.4813,50.6512,42647.0
2021-01-06 14:00:00,56.6,57.0,56.34,56.45,56334.0,50.6154,50.9731,50.3829,50.4813,56334.0
2021-01-06 14:30:00,56.42,56.51,55.78,56.17,40817.0,50.4545,50.5349,49.8821,50.2309,40817.0
2021-01-06 15:00:00,56.15,56.5,55.91,56.38,55664.0,50.213,50.526,49.9984,50.4187,55664.0
2021-01-06 15:30:00,56.34,56.59,56.05,56.54,239303.0,50.3829,50.6065,50.1236,50.5618,239303.0
2021-01-07 09:30:00,57.09,57.99,57.0,57.72,35150.0,51.0536,51.8584,50.9731,51.617,35150.0
2021-01-07 10:00:00,57.85,58.2,57.74,58.06,37317.0,51.7333,52.0462,51.6349,51.921,37317.0
2021-01-07 10:30:00,58.01,58.09,57.78,57.88,69545.0,51.8763,51.9479,51.6707,51.7601,69545.0
2021-01-07 11:00:00,57.87,57.94,57.62,57.8,45214.0,51.7511,51.8137,51.5276,51.6885,45214.0
2021-01-07 11:30:00,57.76,58.03,57.7,57.84,26725.0,51.6528,51.8942,51.5991,51.7243,26725.0
2021-01-07 12:00:00,57.91,57.99,57.8,57.91,24297.0,51.7869,51.8584,51.6885,51.7869,24297.0
2021-01-07 12:30:00,57.89,57.92,57.58,57.76,94102.0,51.769,51.7958,51.4918,51.6528,94102.0
2021-01-07 13:00:00,57.75,57.94,57.66,57.72,52375.0,51.6438,51.8137,51.5633,51.617,52375.0
2021-01-07 13:30:00,57.72,58.02,57.69,58.02,28529.0,51.617,51.8853,51.5902,51.8853,28529.0
2021-01-07 14:00:00,58.0,58.0,57.79,57.79,68155.0,51.8674,51.8674,51.6796,51.6796,68155.0
2021-01-07 14:30:00,57.78,58.09,57.74,58.03,34037.0,51.6707,51.9479,51.6349,51.8942,34037.0
2021-01-07 15:00:00,58.05,58.06,57.52,57.6,76256.0,51.9121,51.921,51.4381,51.5097,76256.0
2021-01-07 15:30:00,57.56,57.69,57.32,57.45,158299.0,51.4739,51.5902,51.2593,51.3755,158299.0
2021-01-08 09:30:00,57.86,57.86,56.97,57.12,29736.0,51.7422,51.7422,50.9463,51.0804,29736.0
2021-01-08 10:00:00,57.06,57.21,56.79,56.79,75897.0,51.0268,51.1609,50.7853,50.7853,75897.0
2021-01-08 10:30:00,56.81,57.24,56.81,57.22,78617.0,50.8032,51.1877,50.8032,51.1699,78617.0
2021-01-08 11:00:00,57.24,57.62,57.24,57.38,189645.0,51.1877,51.5276,51.1877,51.3129,189645.0
2021-01-08 11:30:00,57.37,57.43,57.25,57.35,43718.0,51.304,51.3577,51.1967,51.2861,43718.0
2021-01-08 12:00:00,57.35,57.41,57.27,57.36,23719.0,51.2861,51.3398,51.2146,51.2951,23719.0
2021-01-08 12:30:00,57.33,57.39,57.12,57.12,41793.0,51.2682,51.3219,51.0804,51.0804,41793.0
2021-01-08 13:00:00,57.12,57.26,56.68,56.74,8994.0,51.0804,51.2056,50.687,50.7406,8994.0
2021-01-08 13:30:00,56.74,56.8,56.5,56.6,75904.0,50.7406,50.7943,50.526,50.6154,75904.0
2021-01-08 14:00:00,56.63,57.23,56.62,57.12,34809.0,50.6422,51.1788,50.6333,51.0804,34809.0
2021-01-08 14:30:00,57.14,57.32,57.07,57.29,34746.0,51.0983,51.2593,51.0357,51.2325,34746.0
2021-01-08 15:00:00,57.32,57.61,57.18,57.46,29050.0,51.2593,51.5186,51.1341,51.3845,29050.0
2021-01-08 15:30:00,57.43,57.95,57.36,57.9,80821.0,51.3577,51.8227,51.2951,51.778,80821.0
2021-01-11 09:30:00,56.85,58.36,56.55,58.3,33060.0,50.839,52.1893,50.5707,52.1357,33060.0
2021-01-11 10:00:00,58.35,58.63,58.15,58.53,29035.0,52.1804,52.4308,52.0015,52.3414,29035.0
2021-01-11 10:30:00,58.48,58.96,58.44,58.96,50935.0,52.2966,52.7259,52.2609,52.7259,50935.0
2021-01-11 11:00:00,58.87,59.16,58.82,59.16,40070.0,52.6454,52.9047,52.6007,52.9047,40070.0
2021-01-11 11:30:00,59.18,59.21,58.96,59.0,51063.0,52.9226,52.9495,52.7259,52.7617,51063.0
2021-01-11 12:00:00,59.03,59.19,59.02,59.12,62749.0,52.7885,52.9316,52.7795,52.869,62749.0
2021-01-11 12:30:00,59.1,59.6,59.06,59.5,54777.0,52.8511,53.2982,52.8153,53.2088,54777.0
2021-01-11 13:00:00,59.52,59.74,59.34,59.34,51342.0,53.2267,53.4234,53.0657,53.0657,51342.0
2021-01-11 13:30:00,59.33,59.62,59.32,59.5,31217.0,53.0568,53.3161,53.0478,53.2088,31217.0
2021-01-11 14:00:00,59.5,59.65,59.44,59.51,32356.0,53.2088,53.3429,53.1551,53.2177,32356.0
2021-01-11 14:30:00,59.48,59.69,59.44,59.69,26359.0,53.1909,53.3787,53.1551,53.3787,26359.0
2021-01-11 15:00:00,59.67,59.72,59.23,59.4,33262.0,53.3608,53.4055,52.9673,53.1194,33262.0
2021-01-11 15:30:00,59.44,59.71,59.4,59.5,140029.0,53.1551,53.3966,53.1194,53.2088,140029.0
2021-01-12 09:30:00,59.84,60.25,59.28,60.25,40889.0,53.5128,53.8795,53.0121,53.8795,40889.0
2021-01-12 10:00:00,60.26,61.36,60.16,61.36,49174.0,53.8884,54.8721,53.799,54.8721,49174.0
2021-01-12 10:30:00,61.32,61.58,61.16,61.56,59286.0,54.8364,55.0689,54.6933,55.051,59286.0
2021-01-12 11:00:00,61.54,61.88,61.29,61.69,45393.0,55.0331,55.3371,54.8095,55.1672,45393.0
2021-01-12 11:30:00,61.71,61.71,61.4,61.58,44342.0,55.1851,55.1851,54.9079,55.0689,44342.0
2021-01-12 12:00:00,61.56,61.67,61.39,61.62,43442.0,55.051,55.1493,54.899,55.1046,43442.0
2021-01-12 12:30:00,61.61,61.64,61.51,61.55,33655.0,55.0957,55.1225,55.0063,55.042,33655.0
2021-01-12 13:00:00,61.5,61.57,61.33,61.54,46162.0,54.9973,55.0599,54.8453,55.0331,46162.0
2021-01-12 13:30:00,61.54,61.71,61.52,61.6,26468.0,55.0331,55.1851,55.0152,55.0867,26468.0
2021-01-12 14:00:00,61.56,61.9,61.51,61.72,51625.0,55.051,55.355,55.0063,55.1941,51625.0
2021-01-12 14:30:00,61.67,61.73,61.47,61.71,24886.0,55.1493,55.203,54.9705,55.1851,24886.0
2021-01-12 15:00:00,61.76,61.92,61.54,61.57,28017.0,55.2298,55.3729,55.0331,55.0599,28017.0
2021-01-12 15:30:00,61.57,61.65,61.33,61.51,102673.0,55.0599,55.1315,54.8453,55.0063,102673.0
2021-01-13 09:30:00,61.01,61.59,60.92,61.2,52667.0,54.5591,55.0778,54.4786,54.729,52667.0
2021-01-13 10:00:00,61.14,61.35,60.92,61.16,55703.0,54.6754,54.8632,54.4786,54.6933,55703.0
2021-01-13 10:30:00,61.11,61.16,60.75,61.1,26147.0,54.6486,54.6933,54.3266,54.6396,26147.0
2021-01-13 11:00:00,61.1,61.15,60.76,60.98,19524.0,54.6396,54.6843,54.3356,54.5323,19524.0
2021-01-13 11:30:00,61.01,61.3,61.0,61.08,29418.0,54.5591,54.8185,54.5502,54.6217,29418.0
2021-01-13 12:00:00,61.03,61.28,60.92,61.28,17510.0,54.577,54.8006,54.4786,54.8006,17510.0
2021-01-13 12:30:00,61.25,61.48,61.21,61.39,17654.0,54.7738,54.9794,54.738,54.899,17654.0
2021-01-13 13:00:00,61.38,61.38,61.17,61.26,10390.0,54.89,54.89,54.7022,54.7827,10390.0
2021-01-13 13:30:00,61.26,61.44,61.22,61.41,16985.0,54.7827,54.9437,54.7469,54.9168,16985.0
2021-01-13 14:00:00,61.44,61.51,61.24,61.38,22444.0,54.9437,55.0063,54.7648,54.89,22444.0
2021-01-13 14:30:00,61.33,61.35,61.06,61.09,20734.0,54.8453,54.8632,54.6038,54.6307,20734.0
2021-01-13 15:00:00,61.12,61.19,60.98,61.02,58267.0,54.6575,54.7201,54.5323,54.5681,58267.0
2021-01-13 15:30:00,61.02,61.21,60.92,61.08,95440.0,54.5681,54.738,54.4786,54.6217,95440.0
2021-01-14 09:30:00,61.46,61.87,61.1,61.31,66829.0,54.9615,55.3282,54.6396,54.8274,66829.0
2021-01-14 10:00:00,61.38,61.49,61.1,61.39,74455.0,54.89,54.9884,54.6396,54.899,74455.0
2021-01-14 10:30:00,61.39,61.4,60.82,61.02,53193.0,54.899,54.9079,54.3892,54.5681,53193.0
2021-01-14 11:00:00,61.02,61.23,60.87,61.0,17690.0,54.5681,54.7559,54.4339,54.5502,17690.0
2021-01-14 11:30:00,61.03,61.28,61.0,61.24,107447.0,54.577,54.8006,54.5502,54.7648,107447.0
2021-01-14 12:00:00,61.24,61.34,61.14,61.33,76877.0,54.7648,54.8542,54.6754,54.8453,76877.0
2021-01-14 12:30:00,61.33,61.4,61.15,61.16,49121.0,54.8453,54.9079,54.6843,54.6933,49121.0
2021-01-14 13:00:00,61.18,61.7,61.15,61.63,82563.0,54.7112,55.1762,54.6843,55.1136,82563.0
2021-01-14 13:30:00,61.66,62.01,61.66,61.94,28149.0,55.1404,55.4534,55.1404,55.3908,28149.0
2021-01-14 14:00:00,61.97,62.05,61.87,62.01,25486.0,55.4176,55.4892,55.3282,55.4534,25486.0
2021-01-14 14:30:00,62.04,62.22,61.88,61.96,15417.0,55.4802,55.6412,55.3371,55.4087,15417.0
2021-01-14 15:00:00,61.98,62.21,61.95,62.16,41523.0,55.4266,55.6322,55.3997,55.5875,41523.0
2021-01-14 15:30:00,62.17,62.45,62.15,62.4,167344.0,55.5965,55.8469,55.5786,55.8022,167344.0
2021-01-15 09:30:00,61.01,62.36,61.01,62.05,44176.0,54.5591,55.7664,54.5591,55.4892,44176.0
2021-01-15 10:00:00,62.07,62.07,61.2,61.44,44682.0,55.5071,55.5071,54.729,54.9437,44682.0
2021-01-15 10:30:00,61.53,61.77,61.4,61.75,22398.0,55.0241,55.2388,54.9079,55.2209,22398.0
2021-01-15 11:00:00,61.75,61.75,61.24,61.44,33545.0,55.2209,55.2209,54.7648,54.9437,33545.0
2021-01-15 11:30:00,61.48,61.62,61.19,61.25,33427.0,54.9794,55.1046,54.7201,54.7738,33427.0
2021-01-15 12:00:00,61.19,61.48,61.19,61.39,24021.0,54.7201,54.9794,54.7201,54.899,24021.0
2021-01-15 12:30:00,61.39,61.54,61.32,61.5,41357.0,54.899,55.0331,54.8364,54.9973,41357.0
2021-01-15 13:00:00,61.48,61.65,61.36,61.61,14548.0,54.9794,55.1315,54.8721,55.0957,14548.0
2021-01-15 13:30:00,61.64,61.93,61.55,61.57,23939.0,55.1225,55.3819,55.042,55.0599,23939.0
2021-01-15 14:00:00,61.53,61.87,61.44,61.84,11051.0,55.0241,55.3282,54.9437,55.3014,11051.0
2021-01-15 14:30:00,61.86,62.05,61.86,61.98,32105.0,55.3193,55.4892,55.3193,55.4266,32105.0
2021-01-15 15:00:00,62.01,62.16,61.89,62.0,32682.0,55.4534,55.5875,55.3461,55.4445,32682.0
2021-01-15 15:30:00,61.98,62.0,61.43,61.52,126670.0,55.4266,55.4445,54.9347,55.0152,126670.0
2021-01-19 09:30:00,61.85,62.75,61.44,62.73,52993.0,55.3103,56.1152,54.9437,56.0973,52993.0
2021-01-19 10:00:00,62.67,62.79,62.11,62.29,112090.0,56.0436,56.1509,55.5428,55.7038,112090.0
2021-01-19 10:30:00,62.35,63.13,62.35,62.96,40988.0,55.7574,56.455,55.7574,56.3029,40988.0
2021-01-19 11:00:00,62.99,63.08,62.48,62.9,63384.0,56.3298,56.4103,55.8737,56.2493,63384.0
2021-01-19 11:30:00,62.92,62.97,62.46,62.55,36591.0,56.2672,56.3119,55.8558,55.9363,36591.0
2021-01-19 12:00:00,62.52,62.75,62.51,62.73,26415.0,55.9095,56.1152,55.9005,56.0973,26415.0
2021-01-19 12:30:00,62.75,62.84,62.6,62.69,32555.0,56.1152,56.1956,55.981,56.0615,32555.0
2021-01-19 13:00:00,62.71,62.71,62.5,62.54,29320.0,56.0794,56.0794,55.8916,55.9274,29320.0
2021-01-19 13:30:00,62.55,62.64,62.44,62.44,37142.0,55.9363,56.0168,55.8379,55.8379,37142.0
2021-01-19 14:00:00,62.41,62.5,62.13,62.45,23305.0,55.8111,55.8916,55.5607,55.8469,23305.0
2021-01-19 14:30:00,62.48,62.51,62.15,62.47,71108.0,55.8737,55.9005,55.5786,55.8648,71108.0
2021-01-19 15:00:00,62.48,62.8,62.42,62.8,28787.0,55.8737,56.1599,55.82,56.1599,28787.0
2021-01-19 15:30:00,62.83,63.07,62.62,62.99,142960.0,56.1867,56.4013,55.9989,56.3298,142960.0
2021-01-20 09:30:00,62.8,63.04,62.27,62.37,107688.0,56.1599,56.3745,55.6859,55.7753,107688.0
2021-01-20 10:00:00,62.31,62.92,62.15,62.42,39037.0,55.7217,56.2672,55.5786,55.82,39037.0
2021-01-20 10:30:00,62.4,62.97,62.26,62.45,41079.0,55.8022,56.3119,55.677,55.8469,41079.0
2021-01-20 11:00:00,62.47,62.75,62.2,62.49,42292.0,55.8648,56.1152,55.6233,55.8826,42292.0
2021-01-20 11:30:00,62.54,62.67,62.24,62.25,16649.0,55.9274,56.0436,55.6591,55.668,16649.0
2021-01-20 12:00:00,62.27,62.29,61.72,61.82,27679.0,55.6859,55.7038,55.1941,55.2835,27679.0
2021-01-20 12:30:00,61.82,62.04,61.53,62.0,56902.0,55.2835,55.4802,55.0241,55.4445,56902.0
2021-01-20 13:00:00,61.94,62.01,61.6,61.6,19124.0,55.3908,55.4534,55.0867,55.0867,19124.0
2021-01-20 13:30:00,61.64,61.94,61.62,61.79,28994.0,55.1225,55.3908,55.1046,55.2567,28994.0
2021-01-20 14:00:00,61.81,61.98,61.81,61.91,27931.0,55.2745,55.4266,55.2745,55.364,27931.0
2021-01-20 14:30:00,61.89,62.17,61.89,62.08,25904.0,55.3461,55.5965,55.3461,55.516,25904.0
2021-01-20 15:00:00,62.07,62.15,61.85,61.88,41273.0,55.5071,55.5786,55.3103,55.3371,41273.0
2021-01-20 15:30:00,61.88,62.14,61.74,62.08,138558.0,55.3371,55.5696,55.2119,55.516,138558.0
2021-01-21 09:30:00,62.49,62.49,61.09,61.19,38791.0,55.8826,55.8826,54.6307,54.7201,38791.0
2021-01-21 10:00:00,61.2,61.35,60.79,61.0,35539.0,54.729,54.8632,54.3624,54.5502,35539.0
2021-01-21 10:30:00,61.05,61.06,60.55,60.68,77416.0,54.5949,54.6038,54.1478,54.264,77416.0
2021-01-21 11:00:00,60.68,60.84,60.43,60.57,26545.0,54.264,54.4071,54.0405,54.1657,26545.0
2021-01-21 11:30:00,60.57,60.63,60.35,60.48,62657.0,54.1657,54.2193,53.9689,54.0852,62657.0
2021-01-21 12:00:00,60.46,60.85,60.45,60.83,32797.0,54.0673,54.416,54.0583,54.3982,32797.0
2021-01-21 12:30:00,60.79,60.8,60.35,60.38,48980.0,54.3624,54.3713,53.9689,53.9957,48980.0
2021-01-21 13:00:00,60.33,60.44,60.01,60.2,27550.0,53.951,54.0494,53.6649,53.8348,27550.0
2021-01-21 13:30:00,60.2,60.53,60.19,60.52,9982.0,53.8348,54.1299,53.8258,54.1209,9982.0
2021-01-21 14:00:00,60.48,60.87,60.38,60.78,22776.0,54.0852,54.4339,53.9957,54.3534,22776.0
2021-01-21 14:30:00,60.84,61.05,60.84,60.95,26922.0,54.4071,54.5949,54.4071,54.5055,26922.0
2021-01-21 15:00:00,60.96,61.18,60.96,61.09,40639.0,54.5144,54.7112,54.5144,54.6307,40639.0
2021-01-21 15:30:00,61.09,61.43,61.08,61.2,198354.0,54.6307,54.9347,54.6217,54.729,198354.0
2021-01-22 09:30:00,60.86,61.56,60.48,61.37,74359.0,54.425,55.051,54.0852,54.8811,74359.0
2021-01-22 10:00:00,61.42,61.69,61.35,61.38,33930.0,54.9258,55.1672,54.8632,54.89,33930.0
2021-01-22 10:30:00,61.35,61.64,61.27,61.58,25727.0,54.8632,55.1225,54.7916,55.0689,25727.0
2021-01-22 11:00:00,61.65,61.81,61.58,61.67,42606.0,55.1315,55.2745,55.0689,55.1493,42606.0
2021-01-22 11:30:00,61.66,61.7,61.45,61.69,42536.0,55.1404,55.1762,54.9526,55.1672,42536.0
2021-01-22 12:00:00,61.65,61.7,61.44,61.6,17108.0,55.1315,55.1762,54.9437,55.0867,17108.0
2021-01-22 12:30:00,61.62,61.73,61.47,61.47,45858.0,55.1046,55.203,54.9705,54.9705,45858.0
2021-01-22 13:00:00,61.46,61.73,61.46,61.57,35450.0,54.9615,55.203,54.9615,55.0599,35450.0
2021-01-22 13:30:00,61.51,61.74,61.48,61.63,29733.0,55.0063,55.2119,54.9794,55.1136,29733.0
2021-01-22 14:00:00,61.62,61.71,61.52,61.7,12886.0,55.1046,55.1851,55.0152,55.1762,12886.0
2021-01-22 14:30:00,61.73,62.08,61.67,62.03,25812.0,55.203,55.516,55.1493,55.4713,25812.0
2021-01-22 15:00:00,62.03,62.15,61.86,62.0,15729.0,55.4713,55.5786,55.3193,55.4445,15729.0
2021-01-22 15:30:00,62.0,62.52,61.94,62.41,85344.0,55.4445,55.9095,55.3908,55.8111,85344.0
2021-01-25 09:30:00,61.93,62.07,61.13,61.13,44137.0,55.3819,55.5071,54.6664,54.6664,44137.0
2021-01-25 10:00:00,61.27,62.53,61.26,62.47,52425.0,54.7916,55.9184,54.7827,55.8648,52425.0
2021-01-25 10:30:00,62.54,62.67,61.85,61.85,74910.0,55.9274,56.0436,55.3103,55.3103,74910.0
2021-01-25 11:00:00,61.76,61.92,61.2,61.7,59876.0,55.2298,55.3729,54.729,55.1762,59876.0
2021-01-25 11:30:00,61.72,62.0,61.5,61.93,40595.0,55.1941,55.4445,54.9973,55.3819,40595.0
2021-01-25 12:00:00,61.88,62.04,61.64,61.86,30668.0,55.3371,55.4802,55.1225,55.3193,30668.0
2021-01-25 12:30:00,61.85,62.26,61.82,62.26,26859.0,55.3103,55.677,55.2835,55.677,26859.0
2021-01-25 13:00:00,62.3,62.52,62.2,62.31,49461.0,55.7127,55.9095,55.6233,55.7217,49461.0
2021-01-25 13:30:00,62.34,62.49,62.11,62.24,32480.0,55.7485,55.8826,55.5428,55.6591,32480.0
2021-01-25 14:00:00,62.25,62.48,62.22,62.45,23738.0,55.668,55.8737,55.6412,55.8469,23738.0
2021-01-25 14:30:00,62.46,62.83,62.42,62.74,69626.0,55.8558,56.1867,55.82,56.1062,69626.0
2021-01-25 15:00:00,62.76,63.05,62.69,62.99,55267.0,56.1241,56.3834,56.0615,56.3298,55267.0
2021-01-25 15:30:00,63.0,63.36,62.89,63.04,183314.0,56.3387,56.6607,56.2403,56.3745,183314.0
2021-01-26 09:30:00,63.21,63.61,62.84,63.08,44123.0,56.5265,56.8842,56.1956,56.4103,44123.0
2021-01-26 10:00:00,63.08,63.27,61.95,62.61,62265.0,56.4103,56.5802,55.3997,55.99,62265.0
2021-01-26 10:30:00,62.49,62.51,62.04,62.24,74379.0,55.8826,55.9005,55.4802,55.6591,74379.0
2021-01-26 11:00:00,62.16,62.28,61.66,61.95,36467.0,55.5875,55.6948,55.1404,55.3997,36467.0
2021-01-26 11:30:00,61.95,62.25,61.39,61.5,57616.0,55.3997,55.668,54.899,54.9973,57616.0
2021-01-26 12:00:00,61.39,61.68,61.31,61.55,42528.0,54.899,55.1583,54.8274,55.042,42528.0
2021-01-26 12:30:00,61.62,61.7,61.39,61.51,41295.0,55.1046,55.1762,54.899,55.0063,41295.0
2021-01-26 13:00:00,61.51,61.73,61.49,61.57,39600.0,55.0063,55.203,54.9884,55.0599,39600.0
2021-01-26 13:30:00,61.57,61.57,61.24,61.24,42613.0,55.0599,55.0599,54.7648,54.7648,42613.0
2021-01-26 14:00:00,61.24,61.55,61.12,61.33,37453.0,54.7648,55.042,54.6575,54.8453,37453.0
2021-01-26 14:30:00,61.3,61.8,61.3,61.64,42368.0,54.8185,55.2656,54.8185,55.1225,42368.0
2021-01-26 15:00:00,61.62,61.86,61.5,61.56,36239.0,55.1046,55.3193,54.9973,55.051,36239.0
2021-01-26 15:30:00,61.54,61.55,60.77,60.9,152794.0,55.0331,55.042,54.3445,54.4608,152794.0
2021-01-27 09:30:00,59.81,60.01,58.73,59.58,78144.0,53.486,53.6649,52.5202,53.2803,78144.0
2021-01-27 10:00:00,59.52,59.64,58.9,59.54,93449.0,53.2267,53.334,52.6722,53.2446,93449.0
2021-01-27 10:30:00,59.59,59.92,59.28,59.63,65420.0,53.2893,53.5844,53.0121,53.325,65420.0
2021-01-27 11:00:00,59.81,59.91,59.35,59.5,51583.0,53.486,53.5754,53.0746,53.2088,51583.0
2021-01-27 11:30:00,59.51,59.88,58.93,58.99,77295.0,53.2177,53.5486,52.6991,52.7527,77295.0
2021-01-27 12:00:00,58.95,59.25,58.7,58.9,35424.0,52.7169,52.9852,52.4934,52.6722,35424.0
2021-01-27 12:30:00,58.85,59.1,58.66,58.98,39676.0,52.6275,52.8511,52.4576,52.7438,39676.0
2021-01-27 13:00:00,58.96,59.55,58.9,59.35,51385.0,52.7259,53.2535,52.6722,53.0746,51385.0
2021-01-27 13:30:00,59.38,59.58,59.04,59.3,32101.0,53.1015,53.2803,52.7974,53.0299,32101.0
2021-01-27 14:00:00,59.36,59.38,59.05,59.29,36186.0,53.0836,53.1015,52.8064,53.021,36186.0
2021-01-27 14:30:00,59.29,59.6,59.17,59.27,56465.0,53.021,53.2982,52.9137,53.0031,56465.0
2021-01-27 15:00:00,59.21,59.69,59.17,59.48,72447.0,52.9495,53.3787,52.9137,53.1909,72447.0
2021-01-27 15:30:00,59.45,59.52,58.76,59.0,121226.0,53.1641,53.2267,52.547,52.7617,121226.0
2021-01-28 09:30:00,60.13,61.55,58.86,60.99,121525.0,53.7722,55.042,52.6365,54.5412,121525.0
2021-01-28 10:00:00,60.18,61.61,60.18,61.33,113773.0,53.8169,55.0957,53.8169,54.8453,113773.0
2021-01-28 10:30:00,61.33,62.11,61.14,61.45,69260.0,54.8453,55.5428,54.6754,54.9526,69260.0
2021-01-28 11:00:00,61.51,61.84,61.12,61.18,49818.0,55.0063,55.3014,54.6575,54.7112,49818.0
2021-01-28 11:30:00,61.18,61.45,60.82,60.88,76404.0,54.7112,54.9526,54.3892,54.4429,76404.0
2021-01-28 12:00:00,60.89,61.51,60.85,61.19,102122.0,54.4518,55.0063,54.416,54.7201,102122.0
2021-01-28 12:30:00,61.24,61.24,60.75,60.79,51601.0,54.7648,54.7648,54.3266,54.3624,51601.0
2021-01-28 13:00:00,60.75,60.79,59.92,59.98,43034.0,54.3266,54.3624,53.5844,53.638,43034.0
2021-01-28 13:30:00,60.02,60.59,59.98,60.53,43712.0,53.6738,54.1835,53.638,54.1299,43712.0
2021-01-28 14:00:00,60.56,61.01,60.4,60.48,57670.0,54.1567,54.5591,54.0136,54.0852,57670.0
2021-01-28 14:30:00,60.48,60.83,60.19,60.83,244542.0,54.0852,54.3982,53.8258,54.3982,244542.0
2021-01-28 15:00:00,60.85,61.71,60.85,61.29,152025.0,54.416,55.1851,54.416,54.8095,152025.0
2021-01-28 15:30:00,61.31,62.03,61.13,61.85,277670.0,54.8274,55.4713,54.6664,55.3103,277670.0
2021-01-29 09:30:00,62.17,62.85,61.62,62.64,28548.0,55.5965,56.2046,55.1046,56.0168,28548.0
2021-01-29 10:00:00,62.77,62.81,62.38,62.46,21888.0,56.133,56.1688,55.7843,55.8558,21888.0
2021-01-29 10:30:00,62.49,62.64,61.95,62.2,33772.0,55.8826,56.0168,55.3997,55.6233,33772.0
2021-01-29 11:00:00,62.16,62.18,61.82,61.83,20070.0,55.5875,55.6054,55.2835,55.2924,20070.0
2021-01-29 11:30:00,61.83,61.87,61.6,61.77,25437.0,55.2924,55.3282,55.0867,55.2388,25437.0
2021-01-29 12:00:00,61.89,61.94,60.9,60.9,25633.0,55.3461,55.3908,54.4608,54.4608,25633.0
2021-01-29 12:30:00,60.85,60.94,60.21,60.41,37109.0,54.416,54.4965,53.8437,54.0226,37109.0
2021-01-29 13:00:00,60.34,60.5,59.86,60.31,25758.0,53.96,54.1031,53.5307,53.9331,25758.0
2021-01-29 13:30:00,60.31,60.35,60.03,60.21,18720.0,53.9331,53.9689,53.6827,53.8437,18720.0
2021-01-29 14:00:00,60.24,60.87,60.23,60.37,35233.0,53.8705,54.4339,53.8616,53.9868,35233.0
2021-01-29 14:30:00,60.36,60.45,60.1,60.41,28105.0,53.9779,54.0583,53.7453,54.0226,28105.0
2021-01-29 15:00:00,60.44,60.74,60.44,60.49,35443.0,54.0494,54.3177,54.0494,54.0941,35443.0
2021-01-29 15:30:00,60.5,60.57,59.83,59.83,155986.0,54.1031,54.1657,53.5039,53.5039,155986.0
2021-02-01 09:30:00,60.33,60.91,59.67,60.0,31926.0,53.951,54.4697,53.3608,53.6559,31926.0
2021-02-01 10:00:00,59.98,60.55,59.75,60.2,36221.0,53.638,54.1478,53.4324,53.8348,36221.0
2021-02-01 10:30:00,60.0,60.3,59.85,60.13,24258.0,53.6559,53.9242,53.5218,53.7722,24258.0
2021-02-01 11:00:00,60.13,60.65,60.05,60.39,43033.0,53.7722,54.2372,53.7006,54.0047,43033.0
2021-02-01 11:30:00,60.4,60.77,60.36,60.61,16307.0,54.0136,54.3445,53.9779,54.2014,16307.0
2021-02-01 12:00:00,60.69,60.77,60.29,60.3,15833.0,54.273,54.3445,53.9153,53.9242,15833.0
2021-02-01 12:30:00,60.37,60.7,60.26,60.65,24692.0,53.9868,54.2819,53.8884,54.2372,24692.0
2021-02-01 13:00:00,60.65,61.04,60.64,61.04,25569.0,54.2372,54.586,54.2283,54.586,25569.0
2021-02-01 13:30:00,61.02,61.17,60.96,61.1,19817.0,54.5681,54.7022,54.5144,54.6396,19817.0
2021-02-01 14:00:00,61.1,61.55,61.01,61.54,19636.0,54.6396,55.042,54.5591,55.0331,19636.0
2021-02-01 14:30:00,61.53,61.77,61.47,61.59,27259.0,55.0241,55.2388,54.9705,55.0778,27259.0
2021-02-01 15:00:00,61.55,61.6,61.34,61.52,31789.0,55.042,55.0867,54.8542,55.0152,31789.0
2021-02-01 15:30:00,61.53,61.88,61.48,61.68,65085.0,55.0241,55.3371,54.9794,55.1583,65085.0
2021-02-02 09:30:00,62.81,62.81,61.87,62.47,32780.0,56.1688,56.1688,55.3282,55.8648,32780.0
2021-02-02 10:00:00,62.33,62.77,62.3,62.54,26388.0,55.7396,56.133,55.7127,55.9274,26388.0
2021-02-02 10:30:00,62.39,62.77,62.13,62.49,30662.0,55.7932,56.133,55.5607,55.8826,30662.0
2021-02-02 11:00:00,62.42,63.12,62.42,63.0,44278.0,55.82,56.446,55.82,56.3387,44278.0
2021-02-02 11:30:00,63.0,63.3,62.88,63.18,41602.0,56.3387,56.607,56.2314,56.4997,41602.0
2021-02-02 12:00:00,63.21,63.34,62.99,63.06,19979.0,56.5265,56.6428,56.3298,56.3924,19979.0
2021-02-02 12:30:00,63.09,63.27,62.96,63.26,15101.0,56.4192,56.5802,56.3029,56.5712,15101.0
2021-02-02 13:00:00,63.26,63.54,63.26,63.34,36888.0,56.5712,56.8216,56.5712,56.6428,36888.0
2021-02-02 13:30:00,63.39,63.48,63.2,63.24,40502.0,56.6875,56.768,56.5176,56.5533,40502.0
2021-02-02 14:00:00,63.25,63.39,63.16,63.36,39294.0,56.5623,56.6875,56.4818,56.6607,39294.0
2021-02-02 14:30:00,63.38,63.55,63.34,63.54,64696.0,56.6785,56.8306,56.6428,56.8216,64696.0
2021-02-02 15:00:00,63.52,63.58,63.3,63.37,50469.0,56.8037,56.8574,56.607,56.6696,50469.0
2021-02-02 15:30:00,63.36,63.48,63.22,63.34,98297.0,56.6607,56.768,56.5355,56.6428,98297.0
2021-02-03 09:30:00,63.19,63.89,62.77,63.18,18780.0,56.5086,57.1346,56.133,56.4997,18780.0
2021-02-03 10:00:00,63.46,63.73,63.2,63.5,16586.0,56.7501,56.9915,56.5176,56.7859,16586.0
2021-02-03 10:30:00,63.49,63.59,63.03,63.17,25575.0,56.7769,56.8663,56.3655,56.4907,25575.0
2021-02-03 11:00:00,63.23,63.3,62.98,63.14,27839.0,56.5444,56.607,56.3208,56.4639,27839.0
2021-02-03 11:30:00,63.2,63.5,63.09,63.5,15081.0,56.5176,56.7859,56.4192,56.7859,15081.0
2021-02-03 12:00:00,63.39,63.4,63.22,63.33,14862.0,56.6875,56.6964,56.5355,56.6338,14862.0
2021-02-03 12:30:00,63.34,63.6,63.25,63.52,11094.0,56.6428,56.8753,56.5623,56.8037,11094.0
2021-02-03 13:00:00,63.59,63.75,63.5,63.64,23462.0,56.8663,57.0094,56.7859,56.911,23462.0
2021-02-03 13:30:00,63.58,63.73,63.47,63.59,41629.0,56.8574,56.9915,56.759,56.8663,41629.0
2021-02-03 14:00:00,63.61,63.77,63.57,63.73,16382.0,56.8842,57.0273,56.8484,56.9915,16382.0
2021-02-03 14:30:00,63.73,64.02,63.66,64.0,57991.0,56.9915,57.2509,56.9289,57.233,57991.0
2021-02-03 15:00:00,64.02,64.11,63.92,63.99,21774.0,57.2509,57.3314,57.1614,57.224,21774.0
2021-02-03 15:30:00,64.02,64.15,63.89,63.99,85745.0,57.2509,57.3671,57.1346,57.224,85745.0
2021-02-04 09:30:00,64.49,65.01,64.33,64.98,75523.0,57.6712,58.1362,57.5281,58.1094,75523.0
2021-02-04 10:00:00,65.0,65.51,64.85,65.33,80884.0,58.1272,58.5833,57.9931,58.4224,80884.0
2021-02-04 10:30:00,65.35,65.56,65.2,65.28,35451.0,58.4402,58.628,58.3061,58.3776,35451.0
2021-02-04 11:00:00,65.28,65.5,65.11,65.17,22397.0,58.3776,58.5744,58.2256,58.2793,22397.0
2021-02-04 11:30:00,65.14,65.33,65.0,65.23,18251.0,58.2524,58.4224,58.1272,58.3329,18251.0
2021-02-04 12:00:00,65.28,65.55,65.24,65.53,15789.0,58.3776,58.6191,58.3419,58.6012,15789.0
2021-02-04 12:30:00,65.52,65.54,65.25,65.25,13111.0,58.5923,58.6102,58.3508,58.3508,13111.0
2021-02-04 13:00:00,65.2,65.27,64.91,64.95,31843.0,58.3061,58.3687,58.0468,58.0825,31843.0
2021-02-04 13:30:00,64.99,65.13,64.91,65.0,30399.0,58.1183,58.2435,58.0468,58.1272,30399.0
2021-02-04 14:00:00,64.98,65.01,64.68,64.74,35504.0,58.1094,58.1362,57.8411,57.8947,35504.0
2021-02-04 14:30:00,64.74,64.8,64.36,64.43,79786.0,57.8947,57.9484,57.5549,57.6175,79786.0
2021-02-04 15:00:00,64.44,64.5,64.27,64.36,69583.0,57.6265,57.6801,57.4744,57.5549,69583.0
2021-02-04 15:30:00,64.37,64.86,64.3,64.8,134164.0,57.5639,58.0021,57.5013,57.9484,134164.0
2021-02-05 09:30:00,65.04,65.43,64.24,64.37,32923.0,58.163,58.5118,57.4476,57.5639,32923.0
2021-02-05 10:00:00,64.23,64.85,64.1,64.67,28505.0,57.4387,57.9931,57.3224,57.8321,28505.0
2021-02-05 10:30:00,64.67,65.24,64.63,64.63,36883.0,57.8321,58.3419,57.7964,57.7964,36883.0
2021-02-05 11:00:00,64.62,64.62,64.14,64.21,57639.0,57.7874,57.7874,57.3582,57.4208,57639.0
2021-02-05 11:30:00,64.2,64.34,63.82,63.85,28914.0,57.4118,57.537,57.072,57.0988,28914.0
2021-02-05 12:00:00,63.79,64.04,63.71,64.01,28079.0,57.0452,57.2688,56.9736,57.2419,28079.0
2021-02-05 12:30:00,63.98,64.02,63.75,63.78,45633.0,57.2151,57.2509,57.0094,57.0362,45633.0
2021-02-05 13:00:00,63.82,63.9,63.64,63.72,38667.0,57.072,57.1436,56.911,56.9826,38667.0
2021-02-05 13:30:00,63.71,63.84,63.61,63.83,29805.0,56.9736,57.0899,56.8842,57.081,29805.0
2021-02-05 14:00:00,63.84,63.99,63.75,63.99,32020.0,57.0899,57.224,57.0094,57.224,32020.0
2021-02-05 14:30:00,63.99,64.11,63.97,64.09,35042.0,57.224,57.3314,57.2062,57.3135,35042.0
2021-02-05 15:00:00,64.09,64.32,64.07,64.3,36772.0,57.3135,57.5191,57.2956,57.5013,36772.0
2021-02-05 15:30:00,64.32,64.64,64.2,64.63,125968.0,57.5191,57.8053,57.4118,57.7964,125968.0
2021-02-08 09:30:00,64.38,65.4,64.33,65.4,30259.0,57.8612,58.7779,57.8163,58.7779,30259.0
2021-02-08 10:00:00,65.43,65.43,64.99,65.23,27917.0,58.8049,58.8049,58.4094,58.6251,27917.0
2021-02-08 10:30:00,65.19,65.26,64.79,64.97,15833.0,58.5892,58.6521,58.2297,58.3915,15833.0
2021-02-08 11:00:00,65.0,65.19,64.95,65.07,14161.0,58.4184,58.5892,58.3735,58.4813,14161.0
2021-02-08 11:30:00,65.07,65.24,65.04,65.14,13495.0,58.4813,58.6341,58.4544,58.5442,13495.0
2021-02-08 12:00:00,65.14,65.32,65.05,65.21,24598.0,58.5442,58.706,58.4634,58.6072,24598.0
2021-02-08 12:30:00,65.21,65.21,65.08,65.16,17471.0,58.6072,58.6072,58.4903,58.5622,17471.0
2021-02-08 13:00:00,65.13,65.16,64.98,65.1,9879.0,58.5353,58.5622,58.4004,58.5083,9879.0
2021-02-08 13:30:00,65.11,65.19,64.9,64.99,20528.0,58.5173,58.5892,58.3285,58.4094,20528.0
2021-02-08 14:00:00,65.03,65.14,64.92,65.09,14549.0,58.4454,58.5442,58.3465,58.4993,14549.0
2021-02-08 14:30:00,65.13,65.28,65.05,65.25,22338.0,58.5353,58.6701,58.4634,58.6431,22338.0
2021-02-08 15:00:00,65.26,65.39,65.21,65.38,22425.0,58.6521,58.7689,58.6072,58.7599,22425.0
2021-02-08 15:30:00,65.38,65.94,65.37,65.93,72726.0,58.7599,59.2632,58.7509,59.2542,72726.0
2021-02-09 09:30:00,65.57,66.05,65.45,65.91,41267.0,58.9307,59.3621,58.8228,59.2363,41267.0
2021-02-09 10:00:00,65.93,66.0,65.33,65.58,20935.0,59.2542,59.3172,58.715,58.9397,20935.0
2021-02-09 10:30:00,65.65,66.0,65.56,65.93,18373.0,59.0026,59.3172,58.9217,59.2542,18373.0
2021-02-09 11:00:00,66.0,66.0,65.75,65.81,19892.0,59.3172,59.3172,59.0925,59.1464,19892.0
2021-02-09 11:30:00,65.83,66.21,65.77,66.16,33427.0,59.1644,59.5059,59.1104,59.461,33427.0
2021-02-09 12:00:00,66.21,66.5,66.17,66.48,16626.0,59.5059,59.7665,59.4699,59.7486,16626.0
2021-02-09 12:30:00,66.48,66.75,66.45,66.65,27076.0,59.7486,59.9912,59.7216,59.9013,27076.0
2021-02-09 13:00:00,66.64,66.65,66.33,66.39,25445.0,59.8924,59.9013,59.6137,59.6677,25445.0
2021-02-09 13:30:00,66.4,66.55,66.35,66.51,44198.0,59.6767,59.8115,59.6317,59.7755,44198.0
2021-02-09 14:00:00,66.54,66.61,66.24,66.34,32376.0,59.8025,59.8654,59.5329,59.6227,32376.0
2021-02-09 14:30:00,66.3,66.55,66.21,66.55,28293.0,59.5868,59.8115,59.5059,59.8115,28293.0
2021-02-09 15:00:00,66.53,66.56,66.34,66.45,33629.0,59.7935,59.8205,59.6227,59.7216,33629.0
2021-02-09 15:30:00,66.47,66.75,66.46,66.58,96086.0,59.7396,59.9912,59.7306,59.8384,96086.0
2021-02-10 09:30:00,66.75,67.0,65.95,66.97,105889.0,59.9912,60.2159,59.2722,60.1889,105889.0
2021-02-10 10:00:00,67.05,67.28,66.17,66.43,56809.0,60.2608,60.4676,59.4699,59.7036,56809.0
2021-02-10 10:30:00,66.34,67.01,65.66,67.01,151372.0,59.6227,60.2249,59.0116,60.2249,151372.0
2021-02-10 11:00:00,67.14,67.38,66.88,66.9,43742.0,60.3417,60.5574,60.1081,60.126,43742.0
2021-02-10 11:30:00,66.87,66.91,66.57,66.71,22465.0,60.0991,60.135,59.8294,59.9553,22465.0
2021-02-10 12:00:00,66.7,66.88,66.43,66.87,15662.0,59.9463,60.1081,59.7036,60.0991,15662.0
2021-02-10 12:30:00,66.85,67.19,66.83,67.07,14900.0,60.0811,60.3867,60.0631,60.2788,14900.0
2021-02-10 13:00:00,67.07,67.85,67.06,67.81,54497.0,60.2788,60.9798,60.2698,60.9439,54497.0
2021-02-10 13:30:00,67.81,67.96,67.45,67.56,19079.0,60.9439,61.0787,60.6203,60.7192,19079.0
2021-02-10 14:00:00,67.6,67.76,67.2,67.38,18909.0,60.7552,60.8989,60.3957,60.5574,18909.0
2021-02-10 14:30:00,67.33,67.46,67.23,67.39,14208.0,60.5125,60.6293,60.4226,60.5664,14208.0
2021-02-10 15:00:00,67.4,67.45,67.09,67.19,48703.0,60.5754,60.6203,60.2968,60.3867,48703.0
2021-02-10 15:30:00,67.19,67.21,66.79,66.95,137563.0,60.3867,60.4046,60.0272,60.171,137563.0
2021-02-11 09:30:00,66.88,67.23,66.69,66.95,38305.0,60.1081,60.4226,59.9373,60.171,38305.0
2021-02-11 10:00:00,66.95,66.97,66.52,66.63,24375.0,60.171,60.1889,59.7845,59.8834,24375.0
2021-02-11 10:30:00,66.64,66.68,66.33,66.58,39600.0,59.8924,59.9283,59.6137,59.8384,39600.0
2021-02-11 11:00:00,66.51,66.57,66.32,66.38,10317.0,59.7755,59.8294,59.6048,59.6587,10317.0
2021-02-11 11:30:00,66.37,66.74,66.34,66.51,22174.0,59.6497,59.9822,59.6227,59.7755,22174.0
2021-02-11 12:00:00,66.5,66.55,65.22,65.32,33372.0,59.7665,59.8115,58.6161,58.706,33372.0
2021-02-11 12:30:00,65.49,65.91,65.36,65.75,43588.0,58.8588,59.2363,58.742,59.0925,43588.0
2021-02-11 13:00:00,65.73,66.1,65.65,65.85,12291.0,59.0745,59.407,59.0026,59.1823,12291.0
2021-02-11 13:30:00,65.81,66.09,65.79,65.79,14477.0,59.1464,59.398,59.1284,59.1284,14477.0
2021-02-11 14:00:00,65.75,65.75,65.47,65.65,18684.0,59.0925,59.0925,58.8408,59.0026,18684.0
2021-02-11 14:30:00,65.64,65.82,65.62,65.76,37119.0,58.9936,59.1554,58.9756,59.1015,37119.0
2021-02-11 15:00:00,65.78,66.17,65.69,66.06,28190.0,59.1194,59.4699,59.0385,59.3711,28190.0
2021-02-11 15:30:00,66.08,66.2,65.85,66.17,67801.0,59.3891,59.4969,59.1823,59.4699,67801.0
2021-02-12 09:30:00,66.32,66.88,66.25,66.7,17843.0,59.6048,60.1081,59.5418,59.9463,17843.0
2021-02-12 10:00:00,66.76,67.53,66.76,67.32,20244.0,60.0002,60.6922,60.0002,60.5035,20244.0
2021-02-12 10:30:00,67.31,67.5,67.16,67.16,26165.0,60.4945,60.6653,60.3597,60.3597,26165.0
2021-02-12 11:00:00,67.15,67.15,66.84,66.92,12082.0,60.3507,60.3507,60.0721,60.144,12082.0
2021-02-12 11:30:00,67.0,67.08,66.97,66.99,24174.0,60.2159,60.2878,60.1889,60.2069,24174.0
2021-02-12 12:00:00,66.99,67.02,66.62,66.71,17819.0,60.2069,60.2339,59.8744,59.9553,17819.0
2021-02-12 12:30:00,66.75,66.81,66.58,66.66,15305.0,59.9912,60.0451,59.8384,59.9103,15305.0
2021-02-12 13:00:00,66.65,66.87,66.65,66.79,14756.0,59.9013,60.0991,59.9013,60.0272,14756.0
2021-02-12 13:30:00,66.8,67.01,66.8,66.83,14120.0,60.0362,60.2249,60.0362,60.0631,14120.0
2021-02-12 14:00:00,66.8,66.85,66.71,66.78,11315.0,60.0362,60.0811,59.9553,60.0182,11315.0
2021-02-12 14:30:00,66.81,66.92,66.72,66.85,18013.0,60.0451,60.144,59.9643,60.0811,18013.0
2021-02-12 15:00:00,66.85,67.0,66.81,66.92,16009.0,60.0811,60.2159,60.0451,60.144,16009.0
2021-02-12 15:30:00,66.94,67.27,66.9,67.18,65670.0,60.162,60.4586,60.126,60.3777,65670.0
2021-02-16 09:30:00,68.08,68.56,67.93,68.04,29169.0,61.1865,61.6179,61.0517,61.1506,29169.0
2021-02-16 10:00:00,68.02,68.35,67.72,68.31,21525.0,61.1326,61.4292,60.863,61.3933,21525.0
2021-02-16 10:30:00,68.35,68.8,68.34,68.62,49548.0,61.4292,61.8336,61.4202,61.6719,49548.0
2021-02-16 11:00:00,68.62,68.81,68.49,68.54,38478.0,61.6719,61.8426,61.555,61.6,38478.0
2021-02-16 11:30:00,68.54,68.84,68.47,68.6,22569.0,61.6,61.8696,61.5371,61.6539,22569.0
2021-02-16 12:00:00,68.57,68.78,68.41,68.62,20211.0,61.6269,61.8157,61.4831,61.6719,20211.0
2021-02-16 12:30:00,68.62,68.86,68.6,68.71,12062.0,61.6719,61.8876,61.6539,61.7528,12062.0
2021-02-16 13:00:00,68.72,69.14,68.68,69.11,15674.0,61.7617,62.1392,61.7258,62.1123,15674.0
2021-02-16 13:30:00,69.15,69.32,69.03,69.03,27283.0,62.1482,62.301,62.0404,62.0404,27283.0
2021-02-16 14:00:00,68.95,69.25,68.85,69.06,66737.0,61.9685,62.2381,61.8786,62.0673,66737.0
2021-02-16 14:30:00,69.08,69.28,68.95,69.27,24799.0,62.0853,62.265,61.9685,62.2561,24799.0
2021-02-16 15:00:00,69.27,69.51,69.18,69.29,44046.0,62.2561,62.4718,62.1752,62.274,44046.0
2021-02-16 15:30:00,69.3,69.39,69.07,69.2,151832.0,62.283,62.3639,62.0763,62.1931,151832.0
2021-02-17 09:30:00,68.64,69.35,68.5,69.07,27146.0,61.6898,62.328,61.564,62.0763,27146.0
2021-02-17 10:00:00,69.05,69.45,68.69,68.77,20055.0,62.0583,62.4178,61.7348,61.8067,20055.0
2021-02-17 10:30:00,68.72,69.06,68.32,68.38,19968.0,61.7617,62.0673,61.4022,61.4562,19968.0
2021-02-17 11:00:00,68.32,68.38,67.74,68.04,15997.0,61.4022,61.4562,60.881,61.1506,15997.0
2021-02-17 11:30:00,68.02,68.02,67.65,67.85,17312.0,61.1326,61.1326,60.8001,60.9798,17312.0
2021-02-17 12:00:00,67.95,68.22,67.84,68.22,13290.0,61.0697,61.3124,60.9708,61.3124,13290.0
2021-02-17 12:30:00,68.2,68.56,68.12,68.52,13736.0,61.2944,61.6179,61.2225,61.582,13736.0
2021-02-17 13:00:00,68.55,68.69,68.46,68.66,8346.0,61.609,61.7348,61.5281,61.7078,8346.0
2021-02-17 13:30:00,68.65,68.7,68.39,68.53,12254.0,61.6988,61.7438,61.4652,61.591,12254.0
2021-02-17 14:00:00,68.52,68.72,68.49,68.67,40345.0,61.582,61.7617,61.555,61.7168,40345.0
2021-02-17 14:30:00,68.67,69.38,68.64,69.24,29458.0,61.7168,62.3549,61.6898,62.2291,29458.0
2021-02-17 15:00:00,69.19,69.2,68.75,68.84,47660.0,62.1842,62.1931,61.7887,61.8696,47660.0
2021-02-17 15:30:00,68.81,69.16,68.75,68.88,123530.0,61.8426,62.1572,61.7887,61.9055,123530.0
2021-02-18 09:30:00,68.38,68.53,67.34,68.07,29986.0,61.4562,61.591,60.5215,61.1776,29986.0
2021-02-18 10:00:00,68.03,68.44,67.57,67.82,17631.0,61.1416,61.5101,60.7282,60.9529,17631.0
2021-02-18 10:30:00,67.84,67.85,67.56,67.63,17799.0,60.9708,60.9798,60.7192,60.7821,17799.0
2021-02-18 11:00:00,67.62,67.73,67.54,67.69,22904.0,60.7731,60.872,60.7012,60.836,22904.0
2021-02-18 11:30:00,67.67,67.79,67.26,67.26,16994.0,60.8181,60.9259,60.4496,60.4496,16994.0
2021-02-18 12:00:00,67.28,67.34,66.87,67.17,21297.0,60.4676,60.5215,60.0991,60.3687,21297.0
2021-02-18 12:30:00,67.19,67.42,67.03,67.21,18994.0,60.3867,60.5934,60.2429,60.4046,18994.0
2021-02-18 13:00:00,67.15,67.66,67.14,67.62,24135.0,60.3507,60.8091,60.3417,60.7731,24135.0
2021-02-18 13:30:00,67.6,67.65,67.4,67.53,26089.0,60.7552,60.8001,60.5754,60.6922,26089.0
2021-02-18 14:00:00,67.53,68.08,67.5,67.82,29134.0,60.6922,61.1865,60.6653,60.9529,29134.0
2021-02-18 14:30:00,67.89,68.18,67.83,68.05,18057.0,61.0158,61.2764,60.9619,61.1596,18057.0
2021-02-18 15:00:00,68.07,68.42,68.06,68.27,29726.0,61.1776,61.4921,61.1686,61.3573,29726.0
2021-02-18 15:30:00,68.25,68.55,68.13,68.21,123283.0,61.3393,61.609,61.2315,61.3034,123283.0
2021-02-19 09:30:00,68.57,69.35,68.57,69.22,30399.0,61.6269,62.328,61.6269,62.2111,30399.0
2021-02-19 10:00:00,69.25,69.27,69.01,69.15,14495.0,62.2381,62.2561,62.0224,62.1482,14495.0
2021-02-19 10:30:00,69.1,69.26,68.74,68.91,18834.0,62.1033,62.2471,61.7797,61.9325,18834.0
2021-02-19 11:00:00,68.97,69.05,68.73,69.05,14787.0,61.9864,62.0583,61.7707,62.0583,14787.0
2021-02-19 11:30:00,69.02,69.1,68.83,68.88,25662.0,62.0314,62.1033,61.8606,61.9055,25662.0
2021-02-19 12:00:00,68.83,69.15,68.75,69.13,14701.0,61.8606,62.1482,61.7887,62.1302,14701.0
2021-02-19 12:30:00,69.2,69.46,69.19,69.44,12620.0,62.1931,62.4268,62.1842,62.4088,12620.0
2021-02-19 13:00:00,69.46,69.46,69.23,69.27,15783.0,62.4268,62.4268,62.2201,62.2561,15783.0
2021-02-19 13:30:00,69.27,69.32,69.1,69.32,22277.0,62.2561,62.301,62.1033,62.301,22277.0
2021-02-19 14:00:00,69.26,69.35,68.9,68.91,18364.0,62.2471,62.328,61.9235,61.9325,18364.0
2021-02-19 14:30:00,68.86,69.25,68.86,69.16,17465.0,61.8876,62.2381,61.8876,62.1572,17465.0
2021-02-19 15:00:00,69.17,69.34,69.08,69.24,18597.0,62.1662,62.319,62.0853,62.2291,18597.0
2021-02-19 15:30:00,69.23,69.46,69.21,69.25,89007.0,62.2201,62.4268,62.2021,62.2381,89007.0
2021-02-22 09:30:00,69.91,70.22,69.24,69.86,64611.0,62.8313,63.1099,62.2291,62.7863,64611.0
2021-02-22 10:00:00,69.86,70.24,69.68,70.04,62793.0,62.7863,63.1278,62.6245,62.9481,62793.0
2021-02-22 10:30:00,70.07,70.75,69.99,70.12,62100.0,62.9751,63.5862,62.9032,63.02,62100.0
2021-02-22 11:00:00,70.1,70.54,70.07,70.37,51218.0,63.002,63.3975,62.9751,63.2447,51218.0
2021-02-22 11:30:00,70.38,71.16,70.37,71.02,110211.0,63.2537,63.9547,63.2447,63.8289,110211.0
2021-02-22 12:00:00,71.03,71.11,70.9,71.09,29652.0,63.8378,63.9097,63.721,63.8918,29652.0
2021-02-22 12:30:00,71.08,71.27,70.95,71.21,33927.0,63.8828,64.0535,63.7659,63.9996,33927.0
2021-02-22 13:00:00,71.28,71.31,71.03,71.17,32708.0,64.0625,64.0895,63.8378,63.9637,32708.0
2021-02-22 13:30:00,71.18,71.43,71.18,71.32,22238.0,63.9727,64.1973,63.9727,64.0985,22238.0
2021-02-22 14:00:00,71.34,71.51,71.17,71.17,39194.0,64.1165,64.2692,63.9637,63.9637,39194.0
2021-02-22 14:30:00,71.14,71.2,70.96,71.13,39660.0,63.9367,63.9906,63.7749,63.9277,39660.0
2021-02-22 15:00:00,71.22,71.22,70.57,70.58,24656.0,64.0086,64.0086,63.4244,63.4334,24656.0
2021-02-22 15:30:00,70.55,70.68,70.46,70.65,71163.0,63.4064,63.5233,63.3256,63.4963,71163.0
2021-02-23 09:30:00,70.85,71.0,68.98,69.81,83885.0,63.6761,63.8109,61.9954,62.7414,83885.0
2021-02-23 10:00:00,69.86,70.65,69.86,70.58,43876.0,62.7863,63.4963,62.7863,63.4334,43876.0
2021-02-23 10:30:00,70.61,70.88,70.35,70.69,39258.0,63.4604,63.703,63.2267,63.5323,39258.0
2021-02-23 11:00:00,70.69,71.06,70.39,70.49,23518.0,63.5323,63.8648,63.2626,63.3525,23518.0
2021-02-23 11:30:00,70.53,70.81,70.31,70.33,52446.0,63.3885,63.6401,63.1907,63.2087,52446.0
2021-02-23 12:00:00,70.33,70.78,70.23,70.69,29887.0,63.2087,63.6132,63.1188,63.5323,29887.0
2021-02-23 12:30:00,70.67,70.73,70.22,70.25,23978.0,63.5143,63.5682,63.1099,63.1368,23978.0
2021-02-23 13:00:00,70.23,70.53,70.06,70.52,44627.0,63.1188,63.3885,62.9661,63.3795,44627.0
2021-02-23 13:30:00,70.48,70.59,70.36,70.47,18468.0,63.3435,63.4424,63.2357,63.3345,18468.0
2021-02-23 14:00:00,70.49,70.83,70.45,70.81,14174.0,63.3525,63.6581,63.3166,63.6401,14174.0
2021-02-23 14:30:00,70.77,70.84,70.47,70.53,42687.0,63.6042,63.6671,63.3345,63.3885,42687.0
2021-02-23 15:00:00,70.56,71.23,70.55,71.17,44014.0,63.4154,64.0176,63.4064,63.9637,44014.0
2021-02-23 15:30:00,71.19,71.64,71.06,71.35,217947.0,63.9816,64.3861,63.8648,64.1254,217947.0
2021-02-24 09:30:00,71.9,72.6,71.27,72.2,35230.0,64.6198,65.2489,64.0535,64.8894,35230.0
2021-02-24 10:00:00,72.1,72.35,71.6,72.05,38710.0,64.7995,65.0242,64.3501,64.7546,38710.0
2021-02-24 10:30:00,72.05,72.57,72.05,72.34,32172.0,64.7546,65.2219,64.7546,65.0152,32172.0
2021-02-24 11:00:00,72.39,73.65,72.31,73.51,75512.0,65.0601,66.1926,64.9882,66.0667,75512.0
2021-02-24 11:30:00,73.51,73.8,73.46,73.67,48097.0,66.0667,66.3274,66.0218,66.2105,48097.0
2021-02-24 12:00:00,73.71,74.15,73.68,74.05,50591.0,66.2465,66.6419,66.2195,66.5521,50591.0
2021-02-24 12:30:00,74.09,74.3,73.79,73.82,19597.0,66.588,66.7767,66.3184,66.3453,19597.0
2021-02-24 13:00:00,73.86,74.3,73.73,74.3,20478.0,66.3813,66.7767,66.2645,66.7767,20478.0
2021-02-24 13:30:00,74.29,74.46,73.84,74.07,26740.0,66.7678,66.9205,66.3633,66.57,26740.0
2021-02-24 14:00:00,74.07,74.09,73.54,73.84,55751.0,66.57,66.588,66.0937,66.3633,55751.0
2021-02-24 14:30:00,73.84,73.88,73.54,73.64,21395.0,66.3633,66.3993,66.0937,66.1836,21395.0
2021-02-24 15:00:00,73.61,73.83,73.49,73.77,70606.0,66.1566,66.3543,66.0488,66.3004,70606.0
2021-02-24 15:30:00,73.75,74.22,73.75,74.13,80258.0,66.2824,66.7048,66.2824,66.624,80258.0
2021-02-25 09:30:00,75.2,75.23,73.96,74.73,16821.0,67.5856,67.6126,66.4712,67.1632,16821.0
2021-02-25 10:00:00,74.65,74.8,73.43,73.46,29951.0,67.0913,67.2261,65.9948,66.0218,29951.0
2021-02-25 10:30:00,73.44,73.9,73.2,73.48,24061.0,66.0038,66.4172,65.7881,66.0398,24061.0
2021-02-25 11:00:00,73.48,73.76,73.4,73.48,51786.0,66.0398,66.2914,65.9679,66.0398,51786.0
2021-02-25 11:30:00,73.58,73.85,73.42,73.8,26073.0,66.1296,66.3723,65.9858,66.3274,26073.0
2021-02-25 12:00:00,73.77,73.8,73.28,73.28,25843.0,66.3004,66.3274,65.86,65.86,25843.0
2021-02-25 12:30:00,73.34,73.49,73.05,73.19,42893.0,65.9139,66.0488,65.6533,65.7791,42893.0
2021-02-25 13:00:00,73.15,73.59,73.01,73.54,58518.0,65.7432,66.1386,65.6174,66.0937,58518.0
2021-02-25 13:30:00,73.5,74.01,73.39,73.8,37607.0,66.0577,66.5161,65.9589,66.3274,37607.0
2021-02-25 14:00:00,73.73,74.71,73.71,74.67,19544.0,66.2645,67.1452,66.2465,67.1093,19544.0
2021-02-25 14:30:00,74.62,74.65,74.08,74.08,17648.0,67.0643,67.0913,66.579,66.579,17648.0
2021-02-25 15:00:00,74.16,74.23,73.3,73.31,14627.0,66.6509,66.7138,65.878,65.887,14627.0
2021-02-25 15:30:00,73.33,73.6,72.92,73.0,91842.0,65.905,66.1476,65.5365,65.6084,91842.0
2021-02-26 09:30:00,72.64,73.86,71.44,72.75,51750.0,65.2848,66.3813,64.2063,65.3837,51750.0
2021-02-26 10:00:00,72.72,72.72,70.5,70.73,36627.0,65.3567,65.3567,63.3615,63.5682,36627.0
2021-02-26 10:30:00,70.73,71.84,70.73,71.31,13043.0,63.5682,64.5658,63.5682,64.0895,13043.0
2021-02-26 11:00:00,71.39,72.11,71.39,72.09,19847.0,64.1614,64.8085,64.1614,64.7905,19847.0
2021-02-26 11:30:00,72.07,72.48,71.66,71.94,11833.0,64.7725,65.141,64.4041,64.6557,11833.0
2021-02-26 12:00:00,71.99,73.07,71.98,72.87,25093.0,64.7006,65.6713,64.6917,65.4915,25093.0
2021-02-26 12:30:00,72.95,73.29,72.78,72.83,11269.0,65.5634,65.869,65.4106,65.4556,11269.0
2021-02-26 13:00:00,72.84,73.18,72.44,73.01,15211.0,65.4646,65.7701,65.1051,65.6174,15211.0
2021-02-26 13:30:00,73.06,73.06,72.25,72.54,12502.0,65.6623,65.6623,64.9343,65.195,12502.0
2021-02-26 14:00:00,72.53,72.69,72.2,72.29,12885.0,65.186,65.3298,64.8894,64.9703,12885.0
2021-02-26 14:30:00,72.39,72.7,72.34,72.57,18248.0,65.0601,65.3387,65.0152,65.2219,18248.0
2021-02-26 15:00:00,72.56,72.75,72.49,72.58,16782.0,65.2129,65.3837,65.15,65.2309,16782.0
2021-02-26 15:30:00,72.54,73.11,72.03,72.03,95122.0,65.195,65.7072,64.7366,64.7366,95122.0
2021-03-01 09:30:00,74.29,74.5,73.13,73.67,40452.0,66.7678,66.9565,65.7252,66.2105,40452.0
2021-03-01 10:00:00,73.69,74.57,73.46,74.17,26428.0,66.2285,67.0194,66.0218,66.6599,26428.0
2021-03-01 10:30:00,74.2,74.37,73.86,74.01,11111.0,66.6869,66.8397,66.3813,66.5161,11111.0
2021-03-01 11:00:00,73.86,74.03,73.57,73.88,18896.0,66.3813,66.5341,66.1207,66.3993,18896.0
2021-03-01 11:30:00,73.93,74.18,73.71,73.77,10348.0,66.4442,66.6689,66.2465,66.3004,10348.0
2021-03-01 12:00:00,73.8,74.02,73.68,73.68,19986.0,66.3274,66.5251,66.2195,66.2195,19986.0
2021-03-01 12:30:00,73.74,74.24,73.6,74.09,31001.0,66.2734,66.7228,66.1476,66.588,31001.0
2021-03-01 13:00:00,74.06,74.6,74.06,74.54,24976.0,66.561,67.0464,66.561,66.9924,24976.0
2021-03-01 13:30:00,74.62,74.81,74.46,74.65,16178.0,67.0643,67.2351,66.9205,67.0913,16178.0
2021-03-01 14:00:00,74.52,74.86,74.52,74.68,18135.0,66.9745,67.28,66.9745,67.1183,18135.0
2021-03-01 14:30:00,74.64,74.95,74.6,74.88,23568.0,67.0823,67.3609,67.0464,67.298,23568.0
2021-03-01 15:00:00,74.85,74.89,74.51,74.56,21620.0,67.2711,67.307,66.9655,67.0104,21620.0
2021-03-01 15:30:00,74.6,74.75,74.41,74.64,125713.0,67.0464,67.1812,66.8756,67.0823,125713.0
2021-03-02 09:30:00,74.18,74.98,74.18,74.89,24796.0,66.6689,67.3879,66.6689,67.307,24796.0
2021-03-02 10:00:00,74.88,74.95,73.9,74.08,23070.0,67.298,67.3609,66.4172,66.579,23070.0
2021-03-02 10:30:00,73.98,74.3,73.8,74.08,14910.0,66.4891,66.7767,66.3274,66.579,14910.0
2021-03-02 11:00:00,74.07,74.11,73.61,73.93,19191.0,66.57,66.606,66.1566,66.4442,19191.0
2021-03-02 11:30:00,73.93,73.93,73.31,73.53,19143.0,66.4442,66.4442,65.887,66.0847,19143.0
2021-03-02 12:00:00,73.47,73.68,73.27,73.55,22876.0,66.0308,66.2195,65.851,66.1027,22876.0
2021-03-02 12:30:00,73.43,73.47,73.3,73.43,16314.0,65.9948,66.0308,65.878,65.9948,16314.0
2021-03-02 13:00:00,73.44,73.6,73.23,73.24,13534.0,66.0038,66.1476,65.8151,65.8241,13534.0
2021-03-02 13:30:00,73.26,73.53,73.19,73.53,32001.0,65.842,66.0847,65.7791,66.0847,32001.0
2021-03-02 14:00:00,73.49,73.57,72.95,73.26,23911.0,66.0488,66.1207,65.5634,65.842,23911.0
2021-03-02 14:30:00,73.26,73.8,73.2,73.67,16559.0,65.842,66.3274,65.7881,66.2105,16559.0
2021-03-02 15:00:00,73.7,73.82,73.28,73.3,18694.0,66.2375,66.3453,65.86,65.878,18694.0
2021-03-02 15:30:00,73.27,73.33,73.01,73.08,67799.0,65.851,65.905,65.6174,65.6803,67799.0
2021-03-03 09:30:00,74.2,74.42,73.24,73.46,23114.0,66.6869,66.8846,65.8241,66.0218,23114.0
2021-03-03 10:00:00,73.44,74.28,73.43,74.22,39337.0,66.0038,66.7588,65.9948,66.7048,39337.0
2021-03-03 10:30:00,74.11,75.0,74.05,74.78,30671.0,66.606,67.4059,66.5521,67.2081,30671.0
2021-03-03 11:00:00,74.71,74.88,74.37,74.87,44367.0,67.1452,67.298,66.8397,67.289,44367.0
2021-03-03 11:30:00,74.87,75.0,74.57,74.67,14218.0,67.289,67.4059,67.0194,67.1093,14218.0
2021-03-03 12:00:00,74.59,74.8,74.53,74.62,12276.0,67.0374,67.2261,66.9835,67.0643,12276.0
2021-03-03 12:30:00,74.62,75.56,74.5,75.27,40343.0,67.0643,67.9092,66.9565,67.6485,40343.0
2021-03-03 13:00:00,75.25,75.58,75.24,75.38,14956.0,67.6305,67.9271,67.6216,67.7474,14956.0
2021-03-03 13:30:00,75.24,75.48,74.69,74.72,19527.0,67.6216,67.8373,67.1273,67.1542,19527.0
2021-03-03 14:00:00,74.8,74.8,74.15,74.4,35731.0,67.2261,67.2261,66.6419,66.8666,35731.0
2021-03-03 14:30:00,74.48,75.0,74.21,74.97,34243.0,66.9385,67.4059,66.6959,67.3789,34243.0
2021-03-03 15:00:00,74.95,75.11,74.3,74.35,27735.0,67.3609,67.5047,66.7767,66.8217,27735.0
2021-03-03 15:30:00,74.33,74.46,73.66,73.72,123652.0,66.8037,66.9205,66.2015,66.2555,123652.0
2021-03-04 09:30:00,74.17,75.1,73.92,74.71,104844.0,66.6599,67.4957,66.4352,67.1452,104844.0
2021-03-04 10:00:00,74.86,74.9,73.49,74.31,149102.0,67.28,67.316,66.0488,66.7857,149102.0
2021-03-04 10:30:00,74.21,74.21,72.84,73.16,48318.0,66.6959,66.6959,65.4646,65.7522,48318.0
2021-03-04 11:00:00,73.19,73.5,72.86,73.08,139846.0,65.7791,66.0577,65.4825,65.6803,139846.0
2021-03-04 11:30:00,73.14,74.02,73.03,73.96,31254.0,65.7342,66.5251,65.6353,66.4712,31254.0
2021-03-04 12:00:00,73.98,74.38,73.7,74.17,37299.0,66.4891,66.8486,66.2375,66.6599,37299.0
2021-03-04 12:30:00,74.19,74.45,73.33,73.78,54496.0,66.6779,66.9116,65.905,66.3094,54496.0
2021-03-04 13:00:00,73.76,74.03,72.43,72.97,62630.0,66.2914,66.5341,65.0961,65.5814,62630.0
2021-03-04 13:30:00,72.89,73.17,71.95,71.95,35583.0,65.5095,65.7612,64.6647,64.6647,35583.0
2021-03-04 14:00:00,71.99,72.63,71.67,72.42,59728.0,64.7006,65.2758,64.413,65.0871,59728.0
2021-03-04 14:30:00,72.44,72.9,71.86,72.9,23077.0,65.1051,65.5185,64.5838,65.5185,23077.0
2021-03-04 15:00:00,72.92,73.02,72.04,72.45,23897.0,65.5365,65.6263,64.7456,65.1141,23897.0
2021-03-04 15:30:00,72.4,73.05,72.4,72.91,77267.0,65.0691,65.6533,65.0691,65.5275,77267.0
2021-03-05 09:30:00,74.26,74.73,72.73,73.29,75456.0,66.7408,67.1632,65.3657,65.869,75456.0
2021-03-05 10:00:00,73.17,73.28,71.76,72.32,42119.0,65.7612,65.86,64.4939,64.9972,42119.0
2021-03-05 10:30:00,72.44,73.16,72.17,72.21,24683.0,65.1051,65.7522,64.8624,64.8984,24683.0
2021-03-05 11:00:00,72.26,72.36,71.33,71.39,16100.0,64.9433,65.0332,64.1075,64.1614,16100.0
2021-03-05 11:30:00,71.6,72.7,71.6,72.7,19700.0,64.3501,65.3387,64.3501,65.3387,19700.0
2021-03-05 12:00:00,72.65,73.09,72.23,72.92,17080.0,65.2938,65.6893,64.9163,65.5365,17080.0
2021-03-05 12:30:00,73.06,73.28,72.89,73.22,11966.0,65.6623,65.86,65.5095,65.8061,11966.0
2021-03-05 13:00:00,73.09,73.73,72.91,73.61,70513.0,65.6893,66.2645,65.5275,66.1566,70513.0
2021-03-05 13:30:00,73.65,74.09,73.56,73.85,76629.0,66.1926,66.588,66.1117,66.3723,76629.0
2021-03-05 14:00:00,73.95,74.29,73.67,74.24,16661.0,66.4622,66.7678,66.2105,66.7228,16661.0
2021-03-05 14:30:00,74.34,74.55,74.09,74.45,31783.0,66.8127,67.0014,66.588,66.9116,31783.0
2021-03-05 15:00:00,74.52,74.77,74.4,74.7,28747.0,66.9745,67.1992,66.8666,67.1362,28747.0
2021-03-05 15:30:00,74.65,75.4,74.49,74.98,171943.0,67.0913,67.7654,66.9475,67.3879,171943.0
2021-03-08 09:30:00,75.98,76.13,75.03,75.58,47294.0,68.2866,68.4214,67.4328,67.9271,47294.0
2021-03-08 10:00:00,75.62,75.66,74.91,75.29,58032.0,67.9631,67.999,67.325,67.6665,58032.0
2021-03-08 10:30:00,75.29,76.74,75.26,76.69,38539.0,67.6665,68.9697,67.6395,68.9247,38539.0
2021-03-08 11:00:00,76.8,77.1,76.58,77.01,47985.0,69.0236,69.2932,68.8259,69.2123,47985.0
2021-03-08 11:30:00,76.76,76.99,76.09,76.26,13799.0,68.9877,69.1944,68.3855,68.5383,13799.0
2021-03-08 12:00:00,76.31,77.55,76.31,77.45,20302.0,68.5832,69.6977,68.5832,69.6078,20302.0
2021-03-08 12:30:00,77.42,77.6,76.81,76.81,19630.0,69.5808,69.7426,69.0326,69.0326,19630.0
2021-03-08 13:00:00,76.92,77.23,76.71,76.74,14217.0,69.1315,69.4101,68.9427,68.9697,14217.0
2021-03-08 13:30:00,76.55,76.63,76.21,76.63,22895.0,68.7989,68.8708,68.4933,68.8708,22895.0
2021-03-08 14:00:00,76.49,76.89,76.27,76.71,24470.0,68.745,69.1045,68.5473,68.9427,24470.0
2021-03-08 14:30:00,76.77,76.84,76.22,76.64,20278.0,68.9966,69.0596,68.5023,68.8798,20278.0
2021-03-08 15:00:00,76.53,76.8,76.31,76.7,24585.0,68.7809,69.0236,68.5832,68.9337,24585.0
2021-03-08 15:30:00,76.78,77.4,76.72,76.75,101291.0,69.0056,69.5628,68.9517,68.9787,101291.0
2021-03-09 09:30:00,75.56,76.16,72.73,74.27,67800.0,67.9092,68.4484,65.3657,66.7498,67800.0
2021-03-09 10:00:00,74.39,75.32,74.16,74.95,68901.0,66.8576,67.6935,66.6509,67.3609,68901.0
2021-03-09 10:30:00,74.94,76.14,74.84,75.87,67962.0,67.3519,68.4304,67.2621,68.1878,67962.0
2021-03-09 11:00:00,75.89,76.08,75.63,75.68,27199.0,68.2057,68.3765,67.9721,68.017,27199.0
2021-03-09 11:30:00,75.78,76.14,75.6,76.0,22743.0,68.1069,68.4304,67.9451,68.3046,22743.0
2021-03-09 12:00:00,75.92,76.0,75.58,75.91,14842.0,68.2327,68.3046,67.9271,68.2237,14842.0
2021-03-09 12:30:00,75.94,76.0,75.56,75.67,21072.0,68.2507,68.3046,67.9092,68.008,21072.0
2021-03-09 13:00:00,75.76,75.82,75.29,75.3,9915.0,68.0889,68.1428,67.6665,67.6755,9915.0
2021-03-09 13:30:00,75.37,75.95,75.36,75.92,14348.0,67.7384,68.2597,67.7294,68.2327,14348.0
2021-03-09 14:00:00,75.96,75.98,75.45,75.46,44719.0,68.2687,68.2866,67.8103,67.8193,44719.0
2021-03-09 14:30:00,75.39,75.83,75.38,75.5,37044.0,67.7564,68.1518,67.7474,67.8552,37044.0
2021-03-09 15:00:00,75.5,75.9,75.47,75.5,56869.0,67.8552,68.2147,67.8283,67.8552,56869.0
2021-03-09 15:30:00,75.51,75.51,74.68,74.77,90494.0,67.8642,67.8642,67.1183,67.1992,90494.0
2021-03-10 09:30:00,75.59,76.34,74.55,75.79,29772.0,67.9361,68.6102,67.0014,68.1159,29772.0
2021-03-10 10:00:00,75.87,76.14,74.89,74.89,18785.0,68.1878,68.4304,67.307,67.307,18785.0
2021-03-10 10:30:00,75.0,75.38,74.88,75.09,31957.0,67.4059,67.7474,67.298,67.4867,31957.0
2021-03-10 11:00:00,75.23,75.87,75.17,75.57,33541.0,67.6126,68.1878,67.5586,67.9181,33541.0
2021-03-10 11:30:00,75.52,75.55,75.17,75.32,33728.0,67.8732,67.9002,67.5586,67.6935,33728.0
2021-03-10 12:00:00,75.37,75.43,74.93,74.94,43567.0,67.7384,67.7923,67.343,67.3519,43567.0
2021-03-10 12:30:00,75.02,75.1,74.73,74.97,20562.0,67.4238,67.4957,67.1632,67.3789,20562.0
2021-03-10 13:00:00,74.96,75.59,74.83,75.48,30578.0,67.3699,67.9361,67.2531,67.8373,30578.0
2021-03-10 13:30:00,75.57,75.88,75.33,75.81,37718.0,67.9181,68.1968,67.7024,68.1338,37718.0
2021-03-10 14:00:00,75.8,75.88,75.43,75.73,101308.0,68.1249,68.1968,67.7923,68.0619,101308.0
2021-03-10 14:30:00,75.73,75.99,75.71,75.75,35597.0,68.0619,68.2956,68.044,68.0799,35597.0
2021-03-10 15:00:00,75.71,75.84,75.58,75.64,21990.0,68.044,68.1608,67.9271,67.9811,21990.0
2021-03-10 15:30:00,75.63,76.0,75.35,75.74,209774.0,67.9721,68.3046,67.7204,68.0709,209774.0
2021-03-11 09:30:00,75.67,75.9,75.17,75.9,29824.0,68.008,68.2147,67.5586,68.2147,29824.0
2021-03-11 10:00:00,75.92,76.18,75.63,76.07,45004.0,68.2327,68.4664,67.9721,68.3675,45004.0
2021-03-11 10:30:00,76.13,76.65,75.88,76.3,76616.0,68.4214,68.8888,68.1968,68.5742,76616.0
2021-03-11 11:00:00,76.3,77.06,76.16,76.93,37101.0,68.5742,69.2573,68.4484,69.1404,37101.0
2021-03-11 11:30:00,76.93,76.95,76.14,76.32,75777.0,69.1404,69.1584,68.4304,68.5922,75777.0
2021-03-11 12:00:00,76.33,76.55,76.22,76.48,46225.0,68.6012,68.7989,68.5023,68.736,46225.0
2021-03-11 12:30:00,76.43,76.79,76.35,76.76,44887.0,68.6911,69.0146,68.6192,68.9877,44887.0
2021-03-11 13:00:00,76.77,77.01,76.76,76.97,17559.0,68.9966,69.2123,68.9877,69.1764,17559.0
2021-03-11 13:30:00,76.98,77.6,76.98,77.2,52145.0,69.1854,69.7426,69.1854,69.3831,52145.0
2021-03-11 14:00:00,77.2,77.47,77.17,77.3,51338.0,69.3831,69.6258,69.3561,69.473,51338.0
2021-03-11 14:30:00,77.28,77.3,76.73,76.77,40008.0,69.455,69.473,68.9607,68.9966,40008.0
2021-03-11 15:00:00,76.82,76.93,76.68,76.85,30955.0,69.0416,69.1404,68.9158,69.0685,30955.0
2021-03-11 15:30:00,76.9,77.06,76.73,76.85,227193.0,69.1135,69.2573,68.9607,69.0685,227193.0
2021-03-12 09:30:00,77.99,78.5,77.5,78.34,81927.0,70.0931,70.5515,69.6527,70.4077,81927.0
2021-03-12 10:00:00,78.19,78.53,77.18,77.24,42956.0,70.2729,70.5784,69.3651,69.4191,42956.0
2021-03-12 10:30:00,77.2,77.71,77.19,77.5,40883.0,69.3831,69.8415,69.3741,69.6527,40883.0
2021-03-12 11:00:00,77.46,77.84,77.29,77.56,57746.0,69.6168,69.9583,69.464,69.7066,57746.0
2021-03-12 11:30:00,77.58,77.67,76.5,77.67,509655.0,69.7246,69.8055,68.754,69.8055,509655.0
2021-03-12 12:00:00,77.56,78.02,77.56,77.75,20799.0,69.7066,70.1201,69.7066,69.8774,20799.0
2021-03-12 12:30:00,77.81,77.88,77.5,77.58,16987.0,69.9313,69.9942,69.6527,69.7246,16987.0
2021-03-12 13:00:00,77.74,78.0,77.63,77.77,24244.0,69.8684,70.1021,69.7696,69.8954,24244.0
2021-03-12 13:30:00,77.74,78.02,77.22,77.26,31797.0,69.8684,70.1201,69.4011,69.437,31797.0
2021-03-12 14:00:00,77.3,77.73,77.3,77.66,21767.0,69.473,69.8594,69.473,69.7965,21767.0
2021-03-12 14:30:00,77.68,77.69,77.43,77.69,29065.0,69.8145,69.8235,69.5898,69.8235,29065.0
2021-03-12 15:00:00,77.65,77.71,77.4,77.49,38384.0,69.7875,69.8415,69.5628,69.6437,38384.0
2021-03-12 15:30:00,77.51,78.25,77.46,77.91,137284.0,69.6617,70.3268,69.6168,70.0212,137284.0
2021-03-15 09:30:00,78.21,78.21,76.12,76.32,30381.0,70.2908,70.2908,68.4125,68.5922,30381.0
2021-03-15 10:00:00,76.3,77.02,76.07,77.02,34473.0,68.5742,69.2213,68.3675,69.2213,34473.0
2021-03-15 10:30:00,76.94,76.99,76.0,76.2,35358.0,69.1494,69.1944,68.3046,68.4844,35358.0
2021-03-15 11:00:00,76.19,76.77,76.14,76.25,49610.0,68.4754,68.9966,68.4304,68.5293,49610.0
2021-03-15 11:30:00,76.3,76.31,75.74,75.85,24729.0,68.5742,68.5832,68.0709,68.1698,24729.0
2021-03-15 12:00:00,75.78,76.48,75.78,76.27,25554.0,68.1069,68.736,68.1069,68.5473,25554.0
2021-03-15 12:30:00,76.3,76.71,76.1,76.59,36213.0,68.5742,68.9427,68.3945,68.8349,36213.0
2021-03-15 13:00:00,76.59,76.68,76.34,76.49,23494.0,68.8349,68.9158,68.6102,68.745,23494.0
2021-03-15 13:30:00,76.45,76.49,76.17,76.31,30812.0,68.709,68.745,68.4574,68.5832,30812.0
2021-03-15 14:00:00,76.36,76.72,76.32,76.7,29448.0,68.6282,68.9517,68.5922,68.9337,29448.0
2021-03-15 14:30:00,76.7,76.74,76.33,76.42,24858.0,68.9337,68.9697,68.6012,68.6821,24858.0
2021-03-15 15:00:00,76.43,76.48,76.24,76.38,20644.0,68.6911,68.736,68.5203,68.6461,20644.0
2021-03-15 15:30:00,76.38,77.02,76.28,77.01,94761.0,68.6461,69.2213,68.5563,69.2123,94761.0
2021-03-16 09:30:00,76.71,77.11,76.0,76.23,28825.0,68.9427,69.3022,68.3046,68.5113,28825.0
2021-03-16 10:00:00,76.17,76.79,76.15,76.34,36967.0,68.4574,69.0146,68.4394,68.6102,36967.0
2021-03-16 10:30:00,76.41,76.95,76.37,76.52,31682.0,68.6731,69.1584,68.6371,68.772,31682.0
2021-03-16 11:00:00,76.49,76.89,76.19,76.84,18207.0,68.745,69.1045,68.4754,69.0596,18207.0
2021-03-16 11:30:00,76.85,77.31,76.69,77.3,44725.0,69.0685,69.482,68.9247,69.473,44725.0
2021-03-16 12:00:00,77.29,77.4,76.98,77.04,18138.0,69.464,69.5628,69.1854,69.2393,18138.0
2021-03-16 12:30:00,77.02,77.31,76.96,77.17,25121.0,69.2213,69.482,69.1674,69.3561,25121.0
2021-03-16 13:00:00,77.18,77.33,76.89,76.9,47485.0,69.3651,69.4999,69.1045,69.1135,47485.0
2021-03-16 13:30:00,76.91,77.16,76.69,77.04,24381.0,69.1225,69.3472,68.9247,69.2393,24381.0
2021-03-16 14:00:00,76.99,77.44,76.93,77.09,36290.0,69.1944,69.5988,69.1404,69.2842,36290.0
2021-03-16 14:30:00,77.12,77.45,76.89,77.03,40926.0,69.3112,69.6078,69.1045,69.2303,40926.0
2021-03-16 15:00:00,77.03,77.42,76.89,77.1,32033.0,69.2303,69.5808,69.1045,69.2932,32033.0
2021-03-16 15:30:00,77.13,77.35,77.0,77.1,97939.0,69.3202,69.5179,69.2034,69.2932,97939.0
2021-03-17 09:30:00,78.11,78.65,77.2,77.64,20205.0,70.201,70.6863,69.3831,69.7785,20205.0
2021-03-17 10:00:00,77.7,77.91,77.01,77.25,23346.0,69.8325,70.0212,69.2123,69.428,23346.0
2021-03-17 10:30:00,77.19,77.25,76.3,76.61,23007.0,69.3741,69.428,68.5742,68.8528,23007.0
2021-03-17 11:00:00,76.61,77.41,76.56,77.05,66673.0,68.8528,69.5718,68.8079,69.2483,66673.0
2021-03-17 11:30:00,77.13,77.57,77.06,77.42,16308.0,69.3202,69.7156,69.2573,69.5808,16308.0
2021-03-17 12:00:00,77.47,77.8,77.46,77.71,23313.0,69.6258,69.9223,69.6168,69.8415,23313.0
2021-03-17 12:30:00,77.67,77.67,77.37,77.46,17258.0,69.8055,69.8055,69.5359,69.6168,17258.0
2021-03-17 13:00:00,77.48,77.6,77.23,77.41,15231.0,69.6347,69.7426,69.4101,69.5718,15231.0
2021-03-17 13:30:00,77.36,77.54,77.19,77.33,16882.0,69.5269,69.6887,69.3741,69.4999,16882.0
2021-03-17 14:00:00,77.41,78.37,77.32,77.56,59323.0,69.5718,70.4346,69.491,69.7066,59323.0
2021-03-17 14:30:00,77.56,78.11,77.54,77.78,29280.0,69.7066,70.201,69.6887,69.9044,29280.0
2021-03-17 15:00:00,77.71,77.87,77.44,77.69,34114.0,69.8415,69.9853,69.5988,69.8235,34114.0
2021-03-17 15:30:00,77.71,78.14,77.45,78.13,117131.0,69.8415,70.2279,69.6078,70.2189,117131.0
2021-03-18 09:30:00,79.2,80.6,79.19,80.51,74267.0,71.1806,72.4388,71.1716,72.3579,74267.0
2021-03-18 10:00:00,80.54,81.51,80.16,81.51,34396.0,72.3849,73.2567,72.0434,73.2567,34396.0
2021-03-18 10:30:00,81.52,81.77,80.86,80.96,75989.0,73.2657,73.4904,72.6725,72.7624,75989.0
2021-03-18 11:00:00,81.0,81.81,80.92,81.69,114671.0,72.7983,73.5263,72.7264,73.4185,114671.0
2021-03-18 11:30:00,81.69,82.17,81.62,82.03,50815.0,73.4185,73.8499,73.3556,73.724,50815.0
2021-03-18 12:00:00,82.03,82.45,81.91,82.44,37898.0,73.724,74.1015,73.6162,74.0925,37898.0
2021-03-18 12:30:00,82.44,82.53,81.03,81.14,35865.0,74.0925,74.1734,72.8253,72.9242,35865.0
2021-03-18 13:00:00,81.2,81.45,80.99,81.01,20902.0,72.9781,73.2028,72.7893,72.8073,20902.0
2021-03-18 13:30:00,80.95,81.13,80.79,80.88,44369.0,72.7534,72.9152,72.6096,72.6905,44369.0
2021-03-18 14:00:00,80.87,80.87,79.97,80.39,38838.0,72.6815,72.6815,71.8726,72.2501,38838.0
2021-03-18 14:30:00,80.35,80.41,79.45,79.57,69165.0,72.2141,72.2681,71.4053,71.5131,69165.0
2021-03-18 15:00:00,79.6,79.62,78.71,78.98,86320.0,71.5401,71.5581,70.7402,70.9829,86320.0
2021-03-18 15:30:00,78.87,78.87,77.85,78.37,221344.0,70.884,70.884,69.9673,70.4346,221344.0
2021-03-19 09:30:00,77.35,77.35,74.42,76.51,216372.0,69.5179,69.5179,66.8846,68.763,216372.0
2021-03-19 10:00:00,76.51,77.99,76.42,77.09,88556.0,68.763,70.0931,68.6821,69.2842,88556.0
2021-03-19 10:30:00,77.09,77.34,76.4,77.23,186325.0,69.2842,69.5089,68.6641,69.4101,186325.0
2021-03-19 11:00:00,77.23,78.02,77.06,77.86,42426.0,69.4101,70.1201,69.2573,69.9763,42426.0
2021-03-19 11:30:00,77.87,78.6,77.83,78.45,38780.0,69.9853,70.6413,69.9493,70.5065,38780.0
2021-03-19 12:00:00,78.45,78.75,78.03,78.51,39336.0,70.5065,70.7762,70.1291,70.5605,39336.0
2021-03-19 12:30:00,78.52,78.82,78.29,78.35,31906.0,70.5694,70.8391,70.3627,70.4167,31906.0
2021-03-19 13:00:00,78.34,78.75,78.13,78.5,37003.0,70.4077,70.7762,70.2189,70.5515,37003.0
2021-03-19 13:30:00,78.54,78.58,78.02,78.45,26624.0,70.5874,70.6234,70.1201,70.5065,26624.0
2021-03-19 14:00:00,78.48,78.71,77.88,78.01,47197.0,70.5335,70.7402,69.9942,70.1111,47197.0
2021-03-19 14:30:00,78.05,78.14,77.84,78.14,32441.0,70.147,70.2279,69.9583,70.2279,32441.0
2021-03-19 15:00:00,78.12,78.18,77.7,77.86,43274.0,70.2099,70.2639,69.8325,69.9763,43274.0
2021-03-19 15:30:00,77.91,78.69,77.82,78.16,290935.0,70.0212,70.7222,69.9403,70.2459,290935.0
2021-03-22 09:30:00,78.2,78.2,75.9,76.03,33044.0,70.2818,70.2818,68.2147,68.3316,33044.0
2021-03-22 10:00:00,76.02,76.29,75.14,75.29,23406.0,68.3226,68.5652,67.5317,67.6665,23406.0
2021-03-22 10:30:00,75.26,76.18,75.2,75.79,53424.0,67.6395,68.4664,67.5856,68.1159,53424.0
2021-03-22 11:00:00,75.7,76.19,75.55,75.67,33624.0,68.035,68.4754,67.9002,68.008,33624.0
2021-03-22 11:30:00,75.62,76.02,75.61,75.98,40386.0,67.9631,68.3226,67.9541,68.2866,40386.0
2021-03-22 12:00:00,75.9,75.92,75.17,75.36,143078.0,68.2147,68.2327,67.5586,67.7294,143078.0
2021-03-22 12:30:00,75.37,75.59,75.36,75.59,12328.0,67.7384,67.9361,67.7294,67.9361,12328.0
2021-03-22 13:00:00,75.63,75.93,75.39,75.8,61410.0,67.9721,68.2417,67.7564,68.1249,61410.0
2021-03-22 13:30:00,75.81,76.07,75.66,75.92,47383.0,68.1338,68.3675,67.999,68.2327,47383.0
2021-03-22 14:00:00,75.87,75.93,75.47,75.64,32073.0,68.1878,68.2417,67.8283,67.9811,32073.0
2021-03-22 14:30:00,75.64,75.98,75.63,75.89,29217.0,67.9811,68.2866,67.9721,68.2057,29217.0
2021-03-22 15:00:00,75.9,76.2,75.78,75.87,32007.0,68.2147,68.4844,68.1069,68.1878,32007.0
2021-03-22 15:30:00,75.89,76.22,75.77,76.0,147659.0,68.2057,68.5023,68.0979,68.3046,147659.0
2021-03-23 09:30:00,75.25,75.45,74.46,75.11,45751.0,67.6305,67.8103,66.9205,67.5047,45751.0
2021-03-23 10:00:00,75.15,75.28,74.49,74.54,24128.0,67.5407,67.6575,66.9475,66.9924,24128.0
2021-03-23 10:30:00,74.59,74.59,73.94,74.14,19967.0,67.0374,67.0374,66.4532,66.6329,19967.0
2021-03-23 11:00:00,74.11,74.56,73.7,74.55,16197.0,66.606,67.0104,66.2375,67.0014,16197.0
2021-03-23 11:30:00,74.66,74.66,74.21,74.44,15338.0,67.1003,67.1003,66.6959,66.9026,15338.0
2021-03-23 12:00:00,74.42,74.43,73.91,74.18,33983.0,66.8846,66.8936,66.4262,66.6689,33983.0
2021-03-23 12:30:00,74.22,74.63,74.16,74.35,86987.0,66.7048,67.0733,66.6509,66.8217,86987.0
2021-03-23 13:00:00,74.41,74.45,74.03,74.2,29288.0,66.8756,66.9116,66.5341,66.6869,29288.0
2021-03-23 13:30:00,74.21,74.25,73.75,73.98,60420.0,66.6959,66.7318,66.2824,66.4891,60420.0
2021-03-23 14:00:00,74.0,74.04,73.49,73.55,59785.0,66.5071,66.5431,66.0488,66.1027,59785.0
2021-03-23 14:30:00,73.62,74.04,73.07,73.12,42746.0,66.1656,66.5431,65.6713,65.7162,42746.0
2021-03-23 15:00:00,73.17,73.47,72.59,72.87,35020.0,65.7612,66.0308,65.2399,65.4915,35020.0
2021-03-23 15:30:00,72.83,72.99,72.51,72.74,177430.0,65.4556,65.5994,65.168,65.3747,177430.0
2021-03-24 09:30:00,73.76,73.99,72.98,73.2,81168.0,66.2914,66.4981,65.5904,65.7881,81168.0
2021-03-24 10:00:00,73.4,73.86,73.21,73.86,32560.0,65.9679,66.3813,65.7971,66.3813,32560.0
2021-03-24 10:30:00,73.81,74.22,73.61,73.91,70956.0,66.3364,66.7048,66.1566,66.4262,70956.0
2021-03-24 11:00:00,74.05,74.08,72.83,73.19,27553.0,66.5521,66.579,65.4556,65.7791,27553.0
2021-03-24 11:30:00,73.09,73.48,73.03,73.08,25975.0,65.6893,66.0398,65.6353,65.6803,25975.0
2021-03-24 12:00:00,73.1,73.45,73.05,73.24,32978.0,65.6982,66.0128,65.6533,65.8241,32978.0
2021-03-24 12:30:00,73.23,73.23,72.82,72.84,37390.0,65.8151,65.8151,65.4466,65.4646,37390.0
2021-03-24 13:00:00,72.8,72.81,72.13,72.59,27904.0,65.4286,65.4376,64.8265,65.2399,27904.0
2021-03-24 13:30:00,72.64,72.8,72.39,72.61,25006.0,65.2848,65.4286,65.0601,65.2579,25006.0
2021-03-24 14:00:00,72.65,72.65,72.25,72.43,144346.0,65.2938,65.2938,64.9343,65.0961,144346.0
2021-03-24 14:30:00,72.43,72.57,72.0,72.04,248823.0,65.0961,65.2219,64.7096,64.7456,248823.0
2021-03-24 15:00:00,72.03,72.42,71.74,71.85,71839.0,64.7366,65.0871,64.476,64.5748,71839.0
2021-03-24 15:30:00,71.83,71.89,71.25,71.26,166015.0,64.5568,64.6108,64.0356,64.0446,166015.0
2021-03-25 09:30:00,70.89,72.26,69.78,70.13,70985.0,63.712,64.9433,62.7144,63.029,70985.0
2021-03-25 10:00:00,70.02,70.61,69.85,70.44,48183.0,62.9301,63.4604,62.7773,63.3076,48183.0
2021-03-25 10:30:00,70.37,70.55,69.95,70.55,58022.0,63.2447,63.4064,62.8672,63.4064,58022.0
2021-03-25 11:00:00,70.56,71.62,70.33,71.53,44323.0,63.4154,64.3681,63.2087,64.2872,44323.0
2021-03-25 11:30:00,71.53,72.27,71.53,72.25,18805.0,64.2872,64.9523,64.2872,64.9343,18805.0
2021-03-25 12:00:00,72.37,72.71,72.21,72.5,27568.0,65.0422,65.3477,64.8984,65.159,27568.0
2021-03-25 12:30:00,72.55,73.18,72.55,72.77,24885.0,65.2039,65.7701,65.2039,65.4017,24885.0
2021-03-25 13:00:00,72.74,72.94,72.49,72.58,21517.0,65.3747,65.5544,65.15,65.2309,21517.0
2021-03-25 13:30:00,72.6,72.78,72.33,72.33,23773.0,65.2489,65.4106,65.0062,65.0062,23773.0
2021-03-25 14:00:00,72.34,72.8,72.24,72.36,20436.0,65.0152,65.4286,64.9253,65.0332,20436.0
2021-03-25 14:30:00,72.32,72.91,72.18,72.85,26958.0,64.9972,65.5275,64.8714,65.4736,26958.0
2021-03-25 15:00:00,72.89,73.5,72.66,73.38,24571.0,65.5095,66.0577,65.3028,65.9499,24571.0
2021-03-25 15:30:00,73.37,73.83,73.27,73.3,107553.0,65.9409,66.3543,65.851,65.878,107553.0
2021-03-26 09:30:00,74.84,74.84,73.4,74.02,21430.0,67.2621,67.2621,65.9679,66.5251,21430.0
2021-03-26 10:00:00,73.93,74.14,73.65,74.07,29463.0,66.4442,66.6329,66.1926,66.57,29463.0
2021-03-26 10:30:00,74.1,74.57,73.53,73.62,40446.0,66.597,67.0194,66.0847,66.1656,40446.0
2021-03-26 11:00:00,73.61,73.77,73.1,73.58,17410.0,66.1566,66.3004,65.6982,66.1296,17410.0
2021-03-26 11:30:00,73.61,74.11,73.47,73.7,20154.0,66.1566,66.606,66.0308,66.2375,20154.0
2021-03-26 12:00:00,73.7,74.23,73.5,74.18,22482.0,66.2375,66.7138,66.0577,66.6689,22482.0
2021-03-26 12:30:00,74.22,74.22,73.51,73.66,14657.0,66.7048,66.7048,66.0667,66.2015,14657.0
2021-03-26 13:00:00,73.66,74.02,73.5,73.57,18136.0,66.2015,66.5251,66.0577,66.1207,18136.0
2021-03-26 13:30:00,73.62,73.83,73.22,73.26,21545.0,66.1656,66.3543,65.8061,65.842,21545.0
2021-03-26 14:00:00,73.28,73.28,72.55,72.85,41217.0,65.86,65.86,65.2039,65.4736,41217.0
2021-03-26 14:30:00,72.91,73.16,72.48,73.16,29651.0,65.5275,65.7522,65.141,65.7522,29651.0
2021-03-26 15:00:00,73.19,73.28,72.95,73.21,26132.0,65.7791,65.86,65.5634,65.7971,26132.0
2021-03-26 15:30:00,73.19,74.25,73.19,74.22,154973.0,65.7791,66.7318,65.7791,66.7048,154973.0
2021-03-29 09:30:00,72.35,72.67,71.1,72.45,62702.0,65.0242,65.3118,63.9008,65.1141,62702.0
2021-03-29 10:00:00,72.37,73.03,71.69,71.79,44194.0,65.0422,65.6353,64.431,64.5209,44194.0
2021-03-29 10:30:00,71.79,71.81,70.76,71.11,34281.0,64.5209,64.5389,63.5952,63.9097,34281.0
2021-03-29 11:00:00,71.03,71.2,70.61,70.61,19617.0,63.8378,63.9906,63.4604,63.4604,19617.0
2021-03-29 11:30:00,70.61,71.85,70.56,71.85,36506.0,63.4604,64.5748,63.4154,64.5748,36506.0
2021-03-29 12:00:00,71.9,71.95,71.09,71.6,22894.0,64.6198,64.6647,63.8918,64.3501,22894.0
2021-03-29 12:30:00,71.61,71.95,71.47,71.8,13207.0,64.3591,64.6647,64.2333,64.5299,13207.0
2021-03-29 13:00:00,71.73,72.12,71.53,71.53,12777.0,64.467,64.8175,64.2872,64.2872,12777.0
2021-03-29 13:30:00,71.5,71.86,71.23,71.26,22582.0,64.2603,64.5838,64.0176,64.0446,22582.0
2021-03-29 14:00:00,71.35,72.04,71.22,71.69,22428.0,64.1254,64.7456,64.0086,64.431,22428.0
2021-03-29 14:30:00,71.65,71.98,71.4,71.69,20048.0,64.3951,64.6917,64.1704,64.431,20048.0
2021-03-29 15:00:00,71.76,72.84,71.7,72.76,33624.0,64.4939,65.4646,64.44,65.3927,33624.0
2021-03-29 15:30:00,72.65,72.74,71.35,71.42,102191.0,65.2938,65.3747,64.1254,64.1884,102191.0
2021-03-30 09:30:00,73.5,74.1,72.64,73.04,76362.0,66.0577,66.597,65.2848,65.6443,76362.0
2021-03-30 10:00:00,73.02,73.15,72.21,72.76,37617.0,65.6263,65.7432,64.8984,65.3927,37617.0
2021-03-30 10:30:00,72.72,73.0,72.51,72.77,52178.0,65.3567,65.6084,65.168,65.4017,52178.0
2021-03-30 11:00:00,72.81,73.85,72.73,73.71,34387.0,65.4376,66.3723,65.3657,66.2465,34387.0
2021-03-30 11:30:00,73.78,74.11,73.58,73.73,35248.0,66.3094,66.606,66.1296,66.2645,35248.0
2021-03-30 12:00:00,73.69,74.08,73.61,73.88,11271.0,66.2285,66.579,66.1566,66.3993,11271.0
2021-03-30 12:30:00,73.9,74.32,73.84,74.11,28989.0,66.4172,66.7947,66.3633,66.606,28989.0
2021-03-30 13:00:00,74.11,74.29,73.85,74.2,40308.0,66.606,66.7678,66.3723,66.6869,40308.0
2021-03-30 13:30:00,74.15,74.37,74.03,74.26,25170.0,66.6419,66.8397,66.5341,66.7408,25170.0
2021-03-30 14:00:00,74.26,74.75,74.08,74.66,26061.0,66.7408,67.1812,66.579,67.1003,26061.0
2021-03-30 14:30:00,74.66,75.13,74.59,75.07,37100.0,67.1003,67.5227,67.0374,67.4688,37100.0
2021-03-30 15:00:00,75.09,75.37,75.01,75.34,36353.0,67.4867,67.7384,67.4148,67.7114,36353.0
2021-03-30 15:30:00,75.36,75.49,74.75,74.95,182286.0,67.7294,67.8462,67.1812,67.3609,182286.0
2021-03-31 09:30:00,74.43,75.25,74.13,74.45,62137.0,66.8936,67.6305,66.624,66.9116,62137.0
2021-03-31 10:00:00,74.45,74.48,73.83,74.0,20551.0,66.9116,66.9385,66.3543,66.5071,20551.0
2021-03-31 10:30:00,73.91,74.01,73.57,73.91,16089.0,66.4262,66.5161,66.1207,66.4262,16089.0
2021-03-31 11:00:00,73.92,74.49,73.7,73.94,34528.0,66.4352,66.9475,66.2375,66.4532,34528.0
2021-03-31 11:30:00,73.87,74.06,73.54,73.95,29522.0,66.3903,66.561,66.0937,66.4622,29522.0
2021-03-31 12:00:00,73.92,74.09,73.76,73.91,26022.0,66.4352,66.588,66.2914,66.4262,26022.0
2021-03-31 12:30:00,73.9,74.19,73.75,74.19,20375.0,66.4172,66.6779,66.2824,66.6779,20375.0
2021-03-31 13:00:00,74.2,74.43,74.04,74.21,26228.0,66.6869,66.8936,66.5431,66.6959,26228.0
2021-03-31 13:30:00,74.21,74.52,74.19,74.52,34106.0,66.6959,66.9745,66.6779,66.9745,34106.0
2021-03-31 14:00:00,74.5,74.56,74.04,74.44,98007.0,66.9565,67.0104,66.5431,66.9026,98007.0
2021-03-31 14:30:00,74.5,74.78,74.38,74.44,33224.0,66.9565,67.2081,66.8486,66.9026,33224.0
2021-03-31 15:00:00,74.4,74.95,74.28,74.83,55014.0,66.8666,67.3609,66.7588,67.2531,55014.0
2021-03-31 15:30:00,74.75,75.02,73.76,73.79,256218.0,67.1812,67.4238,66.2914,66.3184,256218.0
2021-04-01 09:30:00,73.76,74.51,73.23,73.23,53438.0,66.2914,66.9655,65.8151,65.8151,53438.0
2021-04-01 10:00:00,73.32,73.95,73.31,73.77,35753.0,65.896,66.4622,65.887,66.3004,35753.0
2021-04-01 10:30:00,73.76,73.89,73.39,73.43,33901.0,66.2914,66.4083,65.9589,65.9948,33901.0
2021-04-01 11:00:00,73.45,74.02,73.34,73.98,29765.0,66.0128,66.5251,65.9139,66.4891,29765.0
2021-04-01 11:30:00,74.0,74.57,73.98,74.18,32467.0,66.5071,67.0194,66.4891,66.6689,32467.0
2021-04-01 12:00:00,74.19,74.64,74.19,74.47,36223.0,66.6779,67.0823,66.6779,66.9295,36223.0
2021-04-01 12:30:00,74.45,74.93,74.44,74.5,26853.0,66.9116,67.343,66.9026,66.9565,26853.0
2021-04-01 13:00:00,74.49,74.61,74.35,74.5,26761.0,66.9475,67.0554,66.8217,66.9565,26761.0
2021-04-01 13:30:00,74.5,74.74,74.34,74.4,24607.0,66.9565,67.1722,66.8127,66.8666,24607.0
2021-04-01 14:00:00,74.4,74.84,74.32,74.84,45367.0,66.8666,67.2621,66.7947,67.2621,45367.0
2021-04-01 14:30:00,74.8,74.98,74.23,74.34,21866.0,67.2261,67.3879,66.7138,66.8127,21866.0
2021-04-01 15:00:00,74.32,74.41,74.12,74.25,31715.0,66.7947,66.8756,66.615,66.7318,31715.0
2021-04-01 15:30:00,74.23,74.55,74.06,74.53,81103.0,66.7138,67.0014,66.561,66.9835,81103.0
2021-04-05 09:30:00,75.93,76.04,74.48,74.58,24505.0,68.2417,68.3406,66.9385,67.0284,24505.0
2021-04-05 10:00:00,74.61,74.82,74.04,74.59,21314.0,67.0554,67.2441,66.5431,67.0374,21314.0
2021-04-05 10:30:00,74.66,74.74,74.16,74.25,8677.0,67.1003,67.1722,66.6509,66.7318,8677.0
2021-04-05 11:00:00,74.13,74.38,74.06,74.38,14813.0,66.624,66.8486,66.561,66.8486,14813.0
2021-04-05 11:30:00,74.46,74.5,74.14,74.2,14942.0,66.9205,66.9565,66.6329,66.6869,14942.0
2021-04-05 12:00:00,74.14,74.47,74.12,74.41,7528.0,66.6329,66.9295,66.615,66.8756,7528.0
2021-04-05 12:30:00,74.46,74.65,74.27,74.38,30473.0,66.9205,67.0913,66.7498,66.8486,30473.0
2021-04-05 13:00:00,74.42,74.47,74.13,74.25,13621.0,66.8846,66.9295,66.624,66.7318,13621.0
2021-04-05 13:30:00,74.19,74.5,74.17,74.21,13990.0,66.6779,66.9565,66.6599,66.6959,13990.0
2021-04-05 14:00:00,74.23,74.27,74.08,74.08,11051.0,66.7138,66.7498,66.579,66.579,11051.0
2021-04-05 14:30:00,74.09,74.14,73.84,73.85,14993.0,66.588,66.6329,66.3633,66.3723,14993.0
2021-04-05 15:00:00,73.83,74.07,73.77,74.0,19946.0,66.3543,66.57,66.3004,66.5071,19946.0
2021-04-05 15:30:00,73.96,74.43,73.84,74.33,58074.0,66.4712,66.8936,66.3633,66.8037,58074.0
2021-04-06 09:30:00,73.98,75.26,73.98,75.1,24685.0,66.4891,67.6395,66.4891,67.4957,24685.0
2021-04-06 10:00:00,75.0,75.52,74.84,75.47,24938.0,67.4059,67.8732,67.2621,67.8283,24938.0
2021-04-06 10:30:00,75.42,75.55,75.17,75.4,34006.0,67.7833,67.9002,67.5586,67.7654,34006.0
2021-04-06 11:00:00,75.31,75.36,74.28,74.68,49138.0,67.6845,67.7294,66.7588,67.1183,49138.0
2021-04-06 11:30:00,74.64,74.89,74.47,74.64,14149.0,67.0823,67.307,66.9295,67.0823,14149.0
2021-04-06 12:00:00,74.64,74.83,74.51,74.73,19401.0,67.0823,67.2531,66.9655,67.1632,19401.0
2021-04-06 12:30:00,74.72,75.08,74.59,75.08,15672.0,67.1542,67.4778,67.0374,67.4778,15672.0
2021-04-06 13:00:00,75.08,75.15,74.86,74.91,28928.0,67.4778,67.5407,67.28,67.325,28928.0
2021-04-06 13:30:00,74.85,75.22,74.76,75.09,17930.0,67.2711,67.6036,67.1902,67.4867,17930.0
2021-04-06 14:00:00,75.04,75.31,75.04,75.22,14628.0,67.4418,67.6845,67.4418,67.6036,14628.0
2021-04-06 14:30:00,75.2,75.33,74.72,74.72,18209.0,67.5856,67.7024,67.1542,67.1542,18209.0
2021-04-06 15:00:00,74.76,74.83,74.12,74.37,29276.0,67.1902,67.2531,66.615,66.8397,29276.0
2021-04-06 15:30:00,74.42,74.85,74.4,74.53,91387.0,66.8846,67.2711,66.8666,66.9835,91387.0
2021-04-07 09:30:00,75.16,75.56,73.98,73.98,19135.0,67.5497,67.9092,66.4891,66.4891,19135.0
2021-04-07 10:00:00,74.16,74.83,73.77,74.73,19405.0,66.6509,67.2531,66.3004,67.1632,19405.0
2021-04-07 10:30:00,74.81,75.02,74.37,74.37,11510.0,67.2351,67.4238,66.8397,66.8397,11510.0
2021-04-07 11:00:00,74.37,74.59,74.2,74.49,12770.0,66.8397,67.0374,66.6869,66.9475,12770.0
2021-04-07 11:30:00,74.45,74.48,74.11,74.15,6778.0,66.9116,66.9385,66.606,66.6419,6778.0
2021-04-07 12:00:00,74.24,74.39,73.99,74.27,5364.0,66.7228,66.8576,66.4981,66.7498,5364.0
2021-04-07 12:30:00,74.21,74.75,74.21,74.66,5705.0,66.6959,67.1812,66.6959,67.1003,5705.0
2021-04-07 13:00:00,74.65,74.74,74.49,74.58,10628.0,67.0913,67.1722,66.9475,67.0284,10628.0
2021-04-07 13:30:00,74.55,74.8,74.48,74.64,8627.0,67.0014,67.2261,66.9385,67.0823,8627.0
2021-04-07 14:00:00,74.6,74.85,74.6,74.64,6838.0,67.0464,67.2711,67.0464,67.0823,6838.0
2021-04-07 14:30:00,74.5,74.63,74.39,74.49,10436.0,66.9565,67.0733,66.8576,66.9475,10436.0
2021-04-07 15:00:00,74.48,74.55,74.16,74.22,14206.0,66.9385,67.0014,66.6509,66.7048,14206.0
2021-04-07 15:30:00,74.16,74.44,74.15,74.39,41656.0,66.6509,66.9026,66.6419,66.8576,41656.0
2021-04-08 09:30:00,73.99,73.99,72.51,72.89,16050.0,66.4981,66.4981,65.168,65.5095,16050.0
2021-04-08 10:00:00,72.98,73.2,72.64,72.9,24134.0,65.5904,65.7881,65.2848,65.5185,24134.0
2021-04-08 10:30:00,72.92,73.64,72.87,73.42,17259.0,65.5365,66.1836,65.4915,65.9858,17259.0
2021-04-08 11:00:00,73.45,73.67,73.13,73.29,14631.0,66.0128,66.2105,65.7252,65.869,14631.0
2021-04-08 11:30:00,73.32,73.77,73.31,73.63,10602.0,65.896,66.3004,65.887,66.1746,10602.0
2021-04-08 12:00:00,73.71,73.98,73.68,73.94,8626.0,66.2465,66.4891,66.2195,66.4532,8626.0
2021-04-08 12:30:00,73.98,74.26,73.96,74.05,10900.0,66.4891,66.7408,66.4712,66.5521,10900.0
2021-04-08 13:00:00,74.05,74.16,73.96,74.0,9723.0,66.5521,66.6509,66.4712,66.5071,9723.0
2021-04-08 13:30:00,73.99,73.99,73.65,73.84,12633.0,66.4981,66.4981,66.1926,66.3633,12633.0
2021-04-08 14:00:00,73.84,74.12,73.84,74.09,10392.0,66.3633,66.615,66.3633,66.588,10392.0
2021-04-08 14:30:00,74.07,74.14,73.98,74.07,9465.0,66.57,66.6329,66.4891,66.57,9465.0
2021-04-08 15:00:00,74.12,74.15,73.89,74.06,14179.0,66.615,66.6419,66.4083,66.561,14179.0
2021-04-08 15:30:00,74.08,74.18,73.77,73.84,89970.0,66.579,66.6689,66.3004,66.3633,89970.0
2021-04-09 09:30:00,74.79,74.91,74.0,74.21,12592.0,67.2171,67.325,66.5071,66.6959,12592.0
2021-04-09 10:00:00,74.17,74.23,73.74,73.84,10772.0,66.6599,66.7138,66.2734,66.3633,10772.0
2021-04-09 10:30:00,73.84,74.04,73.52,73.85,26973.0,66.3633,66.5431,66.0757,66.3723,26973.0
2021-04-09 11:00:00,73.98,74.25,73.94,74.04,4571.0,66.4891,66.7318,66.4532,66.5431,4571.0
2021-04-09 11:30:00,74.05,74.1,73.79,73.95,4972.0,66.5521,66.597,66.3184,66.4622,4972.0
2021-04-09 12:00:00,73.95,74.18,73.94,74.14,10145.0,66.4622,66.6689,66.4532,66.6329,10145.0
2021-04-09 12:30:00,74.17,74.29,74.09,74.23,3235.0,66.6599,66.7678,66.588,66.7138,3235.0
2021-04-09 13:00:00,74.23,74.24,74.0,74.11,7981.0,66.7138,66.7228,66.5071,66.606,7981.0
2021-04-09 13:30:00,74.02,74.27,73.99,74.02,9256.0,66.5251,66.7498,66.4981,66.5251,9256.0
2021-04-09 14:00:00,74.0,74.14,73.91,74.07,7646.0,66.5071,66.6329,66.4262,66.57,7646.0
2021-04-09 14:30:00,74.07,74.21,74.0,74.11,8236.0,66.57,66.6959,66.5071,66.606,8236.0
2021-04-09 15:00:00,74.09,74.25,73.97,74.2,15194.0,66.588,66.7318,66.4802,66.6869,15194.0
2021-04-09 15:30:00,74.19,74.53,74.11,74.34,77918.0,66.6779,66.9835,66.606,66.8127,77918.0
2021-04-12 09:30:00,74.54,75.25,74.39,75.03,18309.0,66.9924,67.6305,66.8576,67.4328,18309.0
2021-04-12 10:00:00,74.98,75.62,74.93,75.4,10422.0,67.3879,67.9631,67.343,67.7654,10422.0
2021-04-12 10:30:00,75.34,75.52,75.0,75.18,11355.0,67.7114,67.8732,67.4059,67.5676,11355.0
2021-04-12 11:00:00,75.18,75.46,74.77,75.45,28475.0,67.5676,67.8193,67.1992,67.8103,28475.0
2021-04-12 11:30:00,75.44,75.68,75.31,75.68,16491.0,67.8013,68.017,67.6845,68.017,16491.0
2021-04-12 12:00:00,75.62,75.88,75.45,75.83,23897.0,67.9631,68.1968,67.8103,68.1518,23897.0
2021-04-12 12:30:00,75.83,76.09,75.77,75.84,25283.0,68.1518,68.3855,68.0979,68.1608,25283.0
2021-04-12 13:00:00,75.89,75.91,75.53,75.54,15664.0,68.2057,68.2237,67.8822,67.8912,15664.0
2021-04-12 13:30:00,75.49,75.63,75.44,75.52,16706.0,67.8462,67.9721,67.8013,67.8732,16706.0
2021-04-12 14:00:00,75.54,75.83,75.49,75.83,16806.0,67.8912,68.1518,67.8462,68.1518,16806.0
2021-04-12 14:30:00,75.81,75.86,75.64,75.68,42072.0,68.1338,68.1788,67.9811,68.017,42072.0
2021-04-12 15:00:00,75.66,75.97,75.57,75.92,25361.0,67.999,68.2776,67.9181,68.2327,25361.0
2021-04-12 15:30:00,75.93,76.16,75.8,76.06,78603.0,68.2417,68.4484,68.1249,68.3585,78603.0
2021-04-13 09:30:00,74.75,75.06,72.64,72.84,42157.0,67.1812,67.4598,65.2848,65.4646,42157.0
2021-04-13 10:00:00,72.84,73.13,72.38,72.74,77348.0,65.4646,65.7252,65.0512,65.3747,77348.0
2021-04-13 10:30:00,72.81,73.42,72.57,73.31,74191.0,65.4376,65.9858,65.2219,65.887,74191.0
2021-04-13 11:00:00,73.32,73.35,72.82,72.92,67006.0,65.896,65.9229,65.4466,65.5365,67006.0
2021-04-13 11:30:00,72.87,73.05,72.57,72.84,31667.0,65.4915,65.6533,65.2219,65.4646,31667.0
2021-04-13 12:00:00,72.86,73.18,72.75,72.77,19940.0,65.4825,65.7701,65.3837,65.4017,19940.0
2021-04-13 12:30:00,72.6,72.92,72.48,72.85,70649.0,65.2489,65.5365,65.141,65.4736,70649.0
2021-04-13 13:00:00,72.8,72.91,72.69,72.75,16019.0,65.4286,65.5275,65.3298,65.3837,16019.0
2021-04-13 13:30:00,72.84,73.17,72.84,73.17,19344.0,65.4646,65.7612,65.4646,65.7612,19344.0
2021-04-13 14:00:00,73.21,73.47,73.11,73.25,22042.0,65.7971,66.0308,65.7072,65.8331,22042.0
2021-04-13 14:30:00,73.26,73.37,73.03,73.15,39427.0,65.842,65.9409,65.6353,65.7432,39427.0
2021-04-13 15:00:00,73.11,73.62,73.1,73.28,31676.0,65.7072,66.1656,65.6982,65.86,31676.0
2021-04-13 15:30:00,73.32,73.52,73.11,73.19,101607.0,65.896,66.0757,65.7072,65.7791,101607.0
2021-04-14 09:30:00,72.89,74.04,72.5,73.98,124576.0,65.5095,66.5431,65.159,66.4891,124576.0
2021-04-14 10:00:00,74.0,74.3,73.85,73.97,72959.0,66.5071,66.7767,66.3723,66.4802,72959.0
2021-04-14 10:30:00,74.01,74.6,73.92,74.44,107125.0,66.5161,67.0464,66.4352,66.9026,107125.0
2021-04-14 11:00:00,74.4,74.75,74.04,74.73,62616.0,66.8666,67.1812,66.5431,67.1632,62616.0
2021-04-14 11:30:00,74.73,74.77,73.82,73.82,114463.0,67.1632,67.1992,66.3453,66.3453,114463.0
2021-04-14 12:00:00,73.84,74.15,73.44,74.05,79190.0,66.3633,66.6419,66.0038,66.5521,79190.0
2021-04-14 12:30:00,73.99,74.04,73.72,73.8,18045.0,66.4981,66.5431,66.2555,66.3274,18045.0
2021-04-14 13:00:00,73.76,74.15,73.58,74.08,18359.0,66.2914,66.6419,66.1296,66.579,18359.0
2021-04-14 13:30:00,74.08,74.45,74.04,74.04,42213.0,66.579,66.9116,66.5431,66.5431,42213.0
2021-04-14 14:00:00,74.09,74.15,73.85,74.15,16691.0,66.588,66.6419,66.3723,66.6419,16691.0
2021-04-14 14:30:00,74.16,74.2,73.84,73.84,21991.0,66.6509,66.6869,66.3633,66.3633,21991.0
2021-04-14 15:00:00,73.76,73.88,73.48,73.84,20143.0,66.2914,66.3993,66.0398,66.3633,20143.0
2021-04-14 15:30:00,73.84,73.99,73.63,73.81,98791.0,66.3633,66.4981,66.1746,66.3364,98791.0
2021-04-15 09:30:00,73.72,73.99,72.39,73.02,19822.0,66.2555,66.4981,65.0601,65.6263,19822.0
2021-04-15 10:00:00,72.99,72.99,72.05,72.23,12912.0,65.5994,65.5994,64.7546,64.9163,12912.0
2021-04-15 10:30:00,72.26,72.88,72.02,72.82,12202.0,64.9433,65.5005,64.7276,65.4466,12202.0
2021-04-15 11:00:00,72.88,72.88,72.4,72.57,15842.0,65.5005,65.5005,65.0691,65.2219,15842.0
2021-04-15 11:30:00,72.56,73.16,72.49,73.13,51096.0,65.2129,65.7522,65.15,65.7252,51096.0
2021-04-15 12:00:00,73.14,73.39,73.0,73.3,35013.0,65.7342,65.9589,65.6084,65.878,35013.0
2021-04-15 12:30:00,73.31,73.32,72.9,72.9,27513.0,65.887,65.896,65.5185,65.5185,27513.0
2021-04-15 13:00:00,72.94,73.03,72.76,72.76,18591.0,65.5544,65.6353,65.3927,65.3927,18591.0
2021-04-15 13:30:00,72.78,73.35,72.73,73.34,13745.0,65.4106,65.9229,65.3657,65.9139,13745.0
2021-04-15 14:00:00,73.39,73.52,73.27,73.41,17867.0,65.9589,66.0757,65.851,65.9769,17867.0
2021-04-15 14:30:00,73.39,73.64,73.35,73.42,27453.0,65.9589,66.1836,65.9229,65.9858,27453.0
2021-04-15 15:00:00,73.44,73.76,73.23,73.27,13741.0,66.0038,66.2914,65.8151,65.851,13741.0
2021-04-15 15:30:00,73.25,73.62,73.24,73.55,74914.0,65.8331,66.1656,65.8241,66.1027,74914.0
2021-04-16 09:30:00,74.54,75.09,74.05,74.18,18282.0,66.9924,67.4867,66.5521,66.6689,18282.0
2021-04-16 10:00:00,74.1,74.32,73.61,73.95,11977.0,66.597,66.7947,66.1566,66.4622,11977.0
2021-04-16 10:30:00,73.99,74.72,73.99,74.31,18657.0,66.4981,67.1542,66.4981,66.7857,18657.0
2021-04-16 11:00:00,74.44,74.63,74.12,74.3,10355.0,66.9026,67.0733,66.615,66.7767,10355.0
2021-04-16 11:30:00,74.33,74.49,73.99,74.0,10412.0,66.8037,66.9475,66.4981,66.5071,10412.0
2021-04-16 12:00:00,74.03,74.4,74.03,74.33,8604.0,66.5341,66.8666,66.5341,66.8037,8604.0
2021-04-16 12:30:00,74.19,74.23,74.06,74.2,8708.0,66.6779,66.7138,66.561,66.6869,8708.0
2021-04-16 13:00:00,74.24,74.48,74.01,74.44,7570.0,66.7228,66.9385,66.5161,66.9026,7570.0
2021-04-16 13:30:00,74.36,74.62,74.31,74.62,15837.0,66.8307,67.0643,66.7857,67.0643,15837.0
2021-04-16 14:00:00,74.54,74.78,74.5,74.62,17612.0,66.9924,67.2081,66.9565,67.0643,17612.0
2021-04-16 14:30:00,74.63,74.8,74.49,74.77,19650.0,67.0733,67.2261,66.9475,67.1992,19650.0
2021-04-16 15:00:00,74.8,74.87,74.57,74.59,17994.0,67.2261,67.289,67.0194,67.0374,17994.0
2021-04-16 15:30:00,74.66,74.95,74.57,74.59,94374.0,67.1003,67.3609,67.0194,67.0374,94374.0
2021-04-19 09:30:00,74.87,75.8,74.63,75.26,20274.0,67.289,68.1249,67.0733,67.6395,20274.0
2021-04-19 10:00:00,75.18,75.21,74.59,75.11,10830.0,67.5676,67.5946,67.0374,67.5047,10830.0
2021-04-19 10:30:00,75.08,75.16,74.29,74.4,13191.0,67.4778,67.5497,66.7678,66.8666,13191.0
2021-04-19 11:00:00,74.31,74.39,73.86,74.23,40326.0,66.7857,66.8576,66.3813,66.7138,40326.0
2021-04-19 11:30:00,74.3,74.68,74.19,74.6,12533.0,66.7767,67.1183,66.6779,67.0464,12533.0
2021-04-19 12:00:00,74.52,74.84,74.49,74.8,14575.0,66.9745,67.2621,66.9475,67.2261,14575.0
2021-04-19 12:30:00,74.74,74.88,74.43,74.48,9021.0,67.1722,67.298,66.8936,66.9385,9021.0
2021-04-19 13:00:00,74.53,74.87,74.41,74.54,9764.0,66.9835,67.289,66.8756,66.9924,9764.0
2021-04-19 13:30:00,74.48,74.76,74.42,74.64,10221.0,66.9385,67.1902,66.8846,67.0823,10221.0
2021-04-19 14:00:00,74.61,74.68,74.42,74.52,11975.0,67.0554,67.1183,66.8846,66.9745,11975.0
2021-04-19 14:30:00,74.53,74.72,74.36,74.65,12360.0,66.9835,67.1542,66.8307,67.0913,12360.0
2021-04-19 15:00:00,74.69,74.81,74.42,74.58,16472.0,67.1273,67.2351,66.8846,67.0284,16472.0
2021-04-19 15:30:00,74.58,74.81,74.48,74.65,146626.0,67.0284,67.2351,66.9385,67.0913,146626.0
2021-04-20 09:30:00,73.93,74.41,73.1,73.19,17851.0,66.4442,66.8756,65.6982,65.7791,17851.0
2021-04-20 10:00:00,73.32,73.5,73.0,73.3,8766.0,65.896,66.0577,65.6084,65.878,8766.0
2021-04-20 10:30:00,73.09,73.1,71.63,72.0,25387.0,65.6893,65.6982,64.3771,64.7096,25387.0
2021-04-20 11:00:00,72.1,72.16,71.32,71.68,31221.0,64.7995,64.8534,64.0985,64.422,31221.0
2021-04-20 11:30:00,71.59,71.97,71.54,71.78,30241.0,64.3411,64.6827,64.2962,64.5119,30241.0
2021-04-20 12:00:00,71.8,71.86,71.48,71.69,36837.0,64.5299,64.5838,64.2423,64.431,36837.0
2021-04-20 12:30:00,71.72,71.72,71.23,71.27,23386.0,64.458,64.458,64.0176,64.0535,23386.0
2021-04-20 13:00:00,71.29,71.62,71.15,71.25,11574.0,64.0715,64.3681,63.9457,64.0356,11574.0
2021-04-20 13:30:00,71.34,71.35,71.06,71.12,25758.0,64.1165,64.1254,63.8648,63.9187,25758.0
2021-04-20 14:00:00,71.23,71.39,71.04,71.05,37198.0,64.0176,64.1614,63.8468,63.8558,37198.0
2021-04-20 14:30:00,71.02,71.24,70.91,71.07,22397.0,63.8289,64.0266,63.73,63.8738,22397.0
2021-04-20 15:00:00,71.11,71.25,71.07,71.17,29325.0,63.9097,64.0356,63.8738,63.9637,29325.0
2021-04-20 15:30:00,71.14,71.83,71.11,71.58,91987.0,63.9367,64.5568,63.9097,64.3322,91987.0
2021-04-21 09:30:00,71.52,72.73,71.09,72.14,21183.0,64.2782,65.3657,63.8918,64.8355,21183.0
2021-04-21 10:00:00,72.45,72.6,72.08,72.08,45572.0,65.1141,65.2489,64.7815,64.7815,45572.0
2021-04-21 10:30:00,72.23,73.24,72.03,73.1,43258.0,64.9163,65.8241,64.7366,65.6982,43258.0
2021-04-21 11:00:00,73.17,73.37,72.66,72.72,8645.0,65.7612,65.9409,65.3028,65.3567,8645.0
2021-04-21 11:30:00,72.78,73.29,72.58,73.25,24934.0,65.4106,65.869,65.2309,65.8331,24934.0
2021-04-21 12:00:00,73.3,73.66,73.2,73.62,10397.0,65.878,66.2015,65.7881,66.1656,10397.0
2021-04-21 12:30:00,73.67,73.86,73.39,73.54,8110.0,66.2105,66.3813,65.9589,66.0937,8110.0
2021-04-21 13:00:00,73.51,73.78,73.48,73.52,11432.0,66.0667,66.3094,66.0398,66.0757,11432.0
2021-04-21 13:30:00,73.51,74.04,73.51,73.97,12544.0,66.0667,66.5431,66.0667,66.4802,12544.0
2021-04-21 14:00:00,74.0,74.23,73.97,73.97,16189.0,66.5071,66.7138,66.4802,66.4802,16189.0
2021-04-21 14:30:00,73.98,74.32,73.98,74.22,65582.0,66.4891,66.7947,66.4891,66.7048,65582.0
2021-04-21 15:00:00,74.23,74.3,73.68,73.7,24586.0,66.7138,66.7767,66.2195,66.2375,24586.0
2021-04-21 15:30:00,73.68,74.27,73.68,74.15,88349.0,66.2195,66.7498,66.2195,66.6419,88349.0
2021-04-22 09:30:00,70.95,74.92,70.95,74.45,74219.0,63.7659,67.334,63.7659,66.9116,74219.0
2021-04-22 10:00:00,74.23,74.55,73.68,73.94,20696.0,66.7138,67.0014,66.2195,66.4532,20696.0
2021-04-22 10:30:00,74.01,74.25,73.62,73.93,23766.0,66.5161,66.7318,66.1656,66.4442,23766.0
2021-04-22 11:00:00,73.93,74.76,73.72,74.75,34655.0,66.4442,67.1902,66.2555,67.1812,34655.0
2021-04-22 11:30:00,74.74,75.09,74.51,74.87,29501.0,67.1722,67.4867,66.9655,67.289,29501.0
2021-04-22 12:00:00,74.87,74.98,74.58,74.88,21982.0,67.289,67.3879,67.0284,67.298,21982.0
2021-04-22 12:30:00,74.91,75.36,74.86,75.28,37587.0,67.325,67.7294,67.28,67.6575,37587.0
2021-04-22 13:00:00,75.28,75.43,74.42,74.97,41895.0,67.6575,67.7923,66.8846,67.3789,41895.0
2021-04-22 13:30:00,75.05,75.09,73.95,74.07,34659.0,67.4508,67.4867,66.4622,66.57,34659.0
2021-04-22 14:00:00,74.17,74.32,73.88,74.31,20728.0,66.6599,66.7947,66.3993,66.7857,20728.0
2021-04-22 14:30:00,74.32,74.36,74.1,74.28,14648.0,66.7947,66.8307,66.597,66.7588,14648.0
2021-04-22 15:00:00,74.26,74.34,73.48,73.75,26048.0,66.7408,66.8127,66.0398,66.2824,26048.0
2021-04-22 15:30:00,73.87,74.21,73.3,73.51,137380.0,66.3903,66.6959,65.878,66.0667,137380.0
2021-04-23 09:30:00,74.27,75.43,73.59,75.37,70824.0,66.7498,67.7923,66.1386,67.7384,70824.0
2021-04-23 10:00:00,75.37,76.29,75.24,76.0,49003.0,67.7384,68.5652,67.6216,68.3046,49003.0
2021-04-23 10:30:00,76.07,76.34,75.95,76.1,30026.0,68.3675,68.6102,68.2597,68.3945,30026.0
2021-04-23 11:00:00,76.11,76.38,75.9,75.95,28452.0,68.4035,68.6461,68.2147,68.2597,28452.0
2021-04-23 11:30:00,75.93,76.16,75.68,75.91,31654.0,68.2417,68.4484,68.017,68.2237,31654.0
2021-04-23 12:00:00,75.91,76.07,75.86,75.91,31982.0,68.2237,68.3675,68.1788,68.2237,31982.0
2021-04-23 12:30:00,75.93,76.44,75.85,76.23,32660.0,68.2417,68.7001,68.1698,68.5113,32660.0
2021-04-23 13:00:00,76.29,76.61,76.2,76.54,29613.0,68.5652,68.8528,68.4844,68.7899,29613.0
2021-04-23 13:30:00,76.56,76.72,76.47,76.53,30078.0,68.8079,68.9517,68.727,68.7809,30078.0
2021-04-23 14:00:00,76.55,76.66,76.17,76.32,24221.0,68.7989,68.8978,68.4574,68.5922,24221.0
2021-04-23 14:30:00,76.3,76.45,76.18,76.42,23357.0,68.5742,68.709,68.4664,68.6821,23357.0
2021-04-23 15:00:00,76.43,76.7,76.35,76.53,32097.0,68.6911,68.9337,68.6192,68.7809,32097.0
2021-04-23 15:30:00,76.53,76.73,76.09,76.19,106873.0,68.7809,68.9607,68.3855,68.4754,106873.0
2021-04-26 09:30:00,76.86,77.88,76.75,77.15,48859.0,69.0775,69.9942,68.9787,69.3382,48859.0
2021-04-26 10:00:00,77.19,77.33,76.15,76.39,22400.0,69.3741,69.4999,68.4394,68.6551,22400.0
2021-04-26 10:30:00,76.48,76.88,76.29,76.83,30247.0,68.736,69.0955,68.5652,69.0506,30247.0
2021-04-26 11:00:00,76.8,77.05,76.73,76.98,36597.0,69.0236,69.2483,68.9607,69.1854,36597.0
2021-04-26 11:30:00,76.98,77.06,76.55,76.67,24040.0,69.1854,69.2573,68.7989,68.9068,24040.0
2021-04-26 12:00:00,76.68,76.98,76.65,76.9,31578.0,68.9158,69.1854,68.8888,69.1135,31578.0
2021-04-26 12:30:00,76.84,76.93,76.51,76.61,20900.0,69.0596,69.1404,68.763,68.8528,20900.0
2021-04-26 13:00:00,76.67,77.19,76.66,76.95,13256.0,68.9068,69.3741,68.8978,69.1584,13256.0
2021-04-26 13:30:00,76.94,77.09,76.8,76.97,19665.0,69.1494,69.2842,69.0236,69.1764,19665.0
2021-04-26 14:00:00,77.0,77.11,76.86,77.0,9345.0,69.2034,69.3022,69.0775,69.2034,9345.0
2021-04-26 14:30:00,76.97,76.98,76.83,76.91,14737.0,69.1764,69.1854,69.0506,69.1225,14737.0
2021-04-26 15:00:00,76.97,77.1,76.69,76.69,18393.0,69.1764,69.2932,68.9247,68.9247,18393.0
2021-04-26 15:30:00,76.62,77.07,76.59,76.64,66863.0,68.8618,69.2663,68.8349,68.8798,66863.0
2021-04-27 09:30:00,76.65,77.01,76.23,76.75,13801.0,68.8888,69.2123,68.5113,68.9787,13801.0
2021-04-27 10:00:00,76.66,76.95,76.4,76.78,14111.0,68.8978,69.1584,68.6641,69.0056,14111.0
2021-04-27 10:30:00,76.85,77.14,76.62,76.94,16921.0,69.0685,69.3292,68.8618,69.1494,16921.0
2021-04-27 11:00:00,76.95,77.15,76.9,77.02,18410.0,69.1584,69.3382,69.1135,69.2213,18410.0
2021-04-27 11:30:00,77.06,77.13,76.82,77.08,15393.0,69.2573,69.3202,69.0416,69.2753,15393.0
2021-04-27 12:00:00,77.09,77.15,76.83,76.9,8302.0,69.2842,69.3382,69.0506,69.1135,8302.0
2021-04-27 12:30:00,76.91,76.91,76.46,76.72,12284.0,69.1225,69.1225,68.718,68.9517,12284.0
2021-04-27 13:00:00,76.67,76.91,76.59,76.7,16459.0,68.9068,69.1225,68.8349,68.9337,16459.0
2021-04-27 13:30:00,76.7,76.92,76.65,76.8,18173.0,68.9337,69.1315,68.8888,69.0236,18173.0
2021-04-27 14:00:00,76.8,76.99,76.59,76.99,25279.0,69.0236,69.1944,68.8349,69.1944,25279.0
2021-04-27 14:30:00,76.98,77.34,76.93,77.34,24242.0,69.1854,69.5089,69.1404,69.5089,24242.0
2021-04-27 15:00:00,77.23,77.42,77.1,77.19,24743.0,69.4101,69.5808,69.2932,69.3741,24743.0
2021-04-27 15:30:00,77.15,77.55,77.13,77.36,73708.0,69.3382,69.6977,69.3202,69.5269,73708.0
2021-04-28 09:30:00,77.44,77.77,76.77,76.77,27284.0,69.5988,69.8954,68.9966,68.9966,27284.0
2021-04-28 10:00:00,76.85,77.47,76.69,77.15,16220.0,69.0685,69.6258,68.9247,69.3382,16220.0
2021-04-28 10:30:00,77.18,77.67,76.99,77.58,14983.0,69.3651,69.8055,69.1944,69.7246,14983.0
2021-04-28 11:00:00,77.7,77.75,77.18,77.21,9867.0,69.8325,69.8774,69.3651,69.3921,9867.0
2021-04-28 11:30:00,77.17,77.21,77.02,77.02,8389.0,69.3561,69.3921,69.2213,69.2213,8389.0
2021-04-28 12:00:00,77.1,77.25,76.96,77.19,8856.0,69.2932,69.428,69.1674,69.3741,8856.0
2021-04-28 12:30:00,77.13,77.17,76.87,77.03,7935.0,69.3202,69.3561,69.0865,69.2303,7935.0
2021-04-28 13:00:00,77.03,77.24,76.99,77.07,12378.0,69.2303,69.4191,69.1944,69.2663,12378.0
2021-04-28 13:30:00,77.07,77.22,76.87,77.22,11919.0,69.2663,69.4011,69.0865,69.4011,11919.0
2021-04-28 14:00:00,77.0,77.34,76.9,77.34,20595.0,69.2034,69.5089,69.1135,69.5089,20595.0
2021-04-28 14:30:00,77.35,77.44,77.15,77.26,18130.0,69.5179,69.5988,69.3382,69.437,18130.0
2021-04-28 15:00:00,77.26,77.37,76.98,77.15,15601.0,69.437,69.5359,69.1854,69.3382,15601.0
2021-04-28 15:30:00,77.14,77.22,76.99,77.18,60822.0,69.3292,69.4011,69.1944,69.3651,60822.0
2021-04-29 09:30:00,78.45,79.03,78.14,78.54,22405.0,70.5065,71.0278,70.2279,70.5874,22405.0
2021-04-29 10:00:00,78.43,79.16,78.4,78.92,11608.0,70.4886,71.1446,70.4616,70.9289,11608.0
2021-04-29 10:30:00,78.77,78.86,78.11,78.22,12904.0,70.7941,70.875,70.201,70.2998,12904.0
2021-04-29 11:00:00,78.34,78.53,77.99,78.19,121386.0,70.4077,70.5784,70.0931,70.2729,121386.0
2021-04-29 11:30:00,78.19,78.28,78.12,78.16,6685.0,70.2729,70.3537,70.2099,70.2459,6685.0
2021-04-29 12:00:00,78.13,78.13,77.64,77.64,41451.0,70.2189,70.2189,69.7785,69.7785,41451.0
2021-04-29 12:30:00,77.64,78.01,77.63,77.84,8734.0,69.7785,70.1111,69.7696,69.9583,8734.0
2021-04-29 13:00:00,77.87,78.01,77.75,77.84,11273.0,69.9853,70.1111,69.8774,69.9583,11273.0
2021-04-29 13:30:00,77.75,77.87,77.64,77.64,12921.0,69.8774,69.9853,69.7785,69.7785,12921.0
2021-04-29 14:00:00,77.67,78.1,77.63,77.95,45958.0,69.8055,70.192,69.7696,70.0572,45958.0
2021-04-29 14:30:00,78.02,78.37,77.99,78.09,20019.0,70.1201,70.4346,70.0931,70.183,20019.0
2021-04-29 15:00:00,78.12,78.29,77.86,77.91,12568.0,70.2099,70.3627,69.9763,70.0212,12568.0
2021-04-29 15:30:00,77.95,78.19,77.88,78.15,46193.0,70.0572,70.2729,69.9942,70.2369,46193.0
2021-04-30 09:30:00,77.32,77.58,76.71,77.38,13532.0,69.7921,70.0268,69.2415,69.8463,13532.0
2021-04-30 10:00:00,77.47,78.09,77.02,77.43,10461.0,69.9275,70.4871,69.5213,69.8914,10461.0
2021-04-30 10:30:00,77.25,77.45,76.55,76.77,26178.0,69.7289,69.9094,69.0971,69.2956,26178.0
2021-04-30 11:00:00,76.73,76.86,76.52,76.56,18581.0,69.2595,69.3769,69.07,69.1061,18581.0
2021-04-30 11:30:00,76.53,76.7,76.45,76.55,14856.0,69.079,69.2325,69.0068,69.0971,14856.0
2021-04-30 12:00:00,76.55,76.61,76.19,76.4,13981.0,69.0971,69.1512,68.7721,68.9617,13981.0
2021-04-30 12:30:00,76.46,76.6,76.4,76.54,18778.0,69.0158,69.1422,68.9617,69.088,18778.0
2021-04-30 13:00:00,76.54,76.59,76.35,76.54,33917.0,69.088,69.1332,68.9165,69.088,33917.0
2021-04-30 13:30:00,76.53,76.9,76.27,76.37,30500.0,69.079,69.413,68.8443,68.9346,30500.0
2021-04-30 14:00:00,76.39,76.61,76.2,76.39,35848.0,68.9526,69.1512,68.7811,68.9526,35848.0
2021-04-30 14:30:00,76.4,76.63,76.36,76.36,20619.0,68.9617,69.1693,68.9256,68.9256,20619.0
2021-04-30 15:00:00,76.34,76.64,76.14,76.64,25499.0,68.9075,69.1783,68.727,69.1783,25499.0
2021-04-30 15:30:00,76.6,76.64,76.04,76.15,130439.0,69.1422,69.1783,68.6367,68.736,130439.0
2021-05-03 09:30:00,76.77,77.27,76.64,76.72,24585.0,69.2956,69.747,69.1783,69.2505,24585.0
2021-05-03 10:00:00,76.58,76.58,75.46,75.51,14435.0,69.1241,69.1241,68.1132,68.1583,14435.0
2021-05-03 10:30:00,75.6,76.12,75.57,76.06,11870.0,68.2396,68.7089,68.2125,68.6548,11870.0
2021-05-03 11:00:00,76.05,76.54,75.92,76.01,52190.0,68.6457,69.088,68.5284,68.6096,52190.0
2021-05-03 11:30:00,76.1,76.24,75.97,76.04,11247.0,68.6909,68.8172,68.5735,68.6367,11247.0
2021-05-03 12:00:00,76.08,76.19,75.91,76.19,17666.0,68.6728,68.7721,68.5194,68.7721,17666.0
2021-05-03 12:30:00,76.15,76.15,75.78,76.0,16924.0,68.736,68.736,68.402,68.6006,16924.0
2021-05-03 13:00:00,76.02,76.3,76.02,76.26,9911.0,68.6187,68.8714,68.6187,68.8353,9911.0
2021-05-03 13:30:00,76.25,76.57,76.18,76.47,8824.0,68.8263,69.1151,68.7631,69.0248,8824.0
2021-05-03 14:00:00,76.46,76.62,76.32,76.5,13839.0,69.0158,69.1602,68.8895,69.0519,13839.0
2021-05-03 14:30:00,76.51,76.67,76.48,76.56,13531.0,69.061,69.2054,69.0339,69.1061,13531.0
2021-05-03 15:00:00,76.51,76.6,76.4,76.47,12571.0,69.061,69.1422,68.9617,69.0248,12571.0
2021-05-03 15:30:00,76.46,76.58,76.03,76.22,149917.0,69.0158,69.1241,68.6277,68.7992,149917.0
2021-05-04 09:30:00,76.0,76.64,75.01,75.01,29113.0,68.6006,69.1783,67.707,67.707,29113.0
2021-05-04 10:00:00,75.07,75.68,74.74,75.6,14831.0,67.7612,68.3118,67.4633,68.2396,14831.0
2021-05-04 10:30:00,75.72,75.96,75.31,75.39,14390.0,68.3479,68.5645,67.9778,68.05,14390.0
2021-05-04 11:00:00,75.18,75.8,75.09,75.8,14165.0,67.8604,68.4201,67.7792,68.4201,14165.0
2021-05-04 11:30:00,75.85,76.27,75.73,76.16,19228.0,68.4652,68.8443,68.3569,68.745,19228.0
2021-05-04 12:00:00,76.18,76.9,76.18,76.9,25634.0,68.7631,69.413,68.7631,69.413,25634.0
2021-05-04 12:30:00,76.87,77.12,76.66,76.72,26176.0,69.3859,69.6116,69.1964,69.2505,26176.0
2021-05-04 13:00:00,76.69,77.0,76.63,76.88,22273.0,69.2234,69.5032,69.1693,69.3949,22273.0
2021-05-04 13:30:00,76.87,77.11,76.77,77.03,19423.0,69.3859,69.6025,69.2956,69.5303,19423.0
2021-05-04 14:00:00,77.0,77.14,76.84,77.1,26353.0,69.5032,69.6296,69.3588,69.5935,26353.0
2021-05-04 14:30:00,77.08,77.28,76.81,76.81,28942.0,69.5755,69.756,69.3317,69.3317,28942.0
2021-05-04 15:00:00,76.84,76.97,76.59,76.89,16159.0,69.3588,69.4762,69.1332,69.404,16159.0
2021-05-04 15:30:00,76.87,77.2,76.81,77.19,62007.0,69.3859,69.6838,69.3317,69.6747,62007.0
2021-05-05 09:30:00,77.07,77.31,75.67,77.31,23047.0,69.5664,69.7831,68.3027,69.7831,23047.0
2021-05-05 10:00:00,77.33,77.52,77.06,77.06,24870.0,69.8011,69.9726,69.5574,69.5574,24870.0
2021-05-05 10:30:00,77.01,77.52,76.87,77.5,11580.0,69.5123,69.9726,69.3859,69.9546,11580.0
2021-05-05 11:00:00,77.5,78.0,77.42,78.0,13018.0,69.9546,70.4059,69.8824,70.4059,13018.0
2021-05-05 11:30:00,77.93,78.09,77.93,78.06,4233.0,70.3427,70.4871,70.3427,70.46,4233.0
2021-05-05 12:00:00,78.11,78.11,77.65,77.9,74762.0,70.5052,70.5052,70.09,70.3156,74762.0
2021-05-05 12:30:00,77.86,77.99,77.84,77.99,55065.0,70.2795,70.3969,70.2615,70.3969,55065.0
2021-05-05 13:00:00,77.97,78.27,77.9,78.05,56322.0,70.3788,70.6496,70.3156,70.451,56322.0
2021-05-05 13:30:00,78.05,78.14,77.97,78.08,11230.0,70.451,70.5323,70.3788,70.4781,11230.0
2021-05-05 14:00:00,78.09,78.3,77.95,78.24,33437.0,70.4871,70.6767,70.3608,70.6225,33437.0
2021-05-05 14:30:00,78.25,78.52,78.19,78.47,274076.0,70.6315,70.8753,70.5774,70.8301,274076.0
2021-05-05 15:00:00,78.47,78.49,78.06,78.15,20467.0,70.8301,70.8482,70.46,70.5413,20467.0
2021-05-05 15:30:00,78.11,78.26,77.86,77.89,149509.0,70.5052,70.6406,70.2795,70.3066,149509.0
2021-05-06 09:30:00,78.0,78.7,77.32,77.32,91421.0,70.4059,71.0377,69.7921,69.7921,91421.0
2021-05-06 10:00:00,77.31,77.32,76.51,76.89,8952.0,69.7831,69.7921,69.061,69.404,8952.0
2021-05-06 10:30:00,76.86,77.4,76.72,77.38,46980.0,69.3769,69.8643,69.2505,69.8463,46980.0
2021-05-06 11:00:00,77.34,77.61,77.06,77.59,25492.0,69.8101,70.0539,69.5574,70.0358,25492.0
2021-05-06 11:30:00,77.56,77.94,77.52,77.93,7625.0,70.0087,70.3517,69.9726,70.3427,7625.0
2021-05-06 12:00:00,77.92,78.07,77.78,78.07,26376.0,70.3337,70.4691,70.2073,70.4691,26376.0
2021-05-06 12:30:00,77.97,77.97,77.15,77.34,11549.0,70.3788,70.3788,69.6386,69.8101,11549.0
2021-05-06 13:00:00,77.34,77.55,77.3,77.34,10147.0,69.8101,69.9997,69.774,69.8101,10147.0
2021-05-06 13:30:00,77.4,77.52,77.23,77.23,15341.0,69.8643,69.9726,69.7109,69.7109,15341.0
2021-05-06 14:00:00,77.24,77.5,77.05,77.12,17100.0,69.7199,69.9546,69.5484,69.6116,17100.0
2021-05-06 14:30:00,77.1,77.69,76.93,77.62,17057.0,69.5935,70.1261,69.4401,70.0629,17057.0
2021-05-06 15:00:00,77.61,78.06,77.48,77.96,24319.0,70.0539,70.46,69.9365,70.3698,24319.0
2021-05-06 15:30:00,77.98,78.44,77.91,78.42,178556.0,70.3878,70.803,70.3247,70.785,178556.0
2021-05-07 09:30:00,76.8,77.79,76.13,77.52,39265.0,69.3227,70.2163,68.718,69.9726,39265.0
2021-05-07 10:00:00,77.73,78.37,77.72,78.1,26476.0,70.1622,70.7399,70.1531,70.4962,26476.0
2021-05-07 10:30:00,78.02,78.21,77.68,78.03,16330.0,70.4239,70.5954,70.117,70.433,16330.0
2021-05-07 11:00:00,78.06,78.08,77.8,77.92,8344.0,70.46,70.4781,70.2254,70.3337,8344.0
2021-05-07 11:30:00,77.92,78.1,77.8,77.95,11939.0,70.3337,70.4962,70.2254,70.3608,11939.0
2021-05-07 12:00:00,77.93,78.5,77.9,78.5,42383.0,70.3427,70.8572,70.3156,70.8572,42383.0
2021-05-07 12:30:00,78.5,78.59,78.2,78.39,62536.0,70.8572,70.9384,70.5864,70.7579,62536.0
2021-05-07 13:00:00,78.41,78.61,78.38,78.41,19167.0,70.776,70.9565,70.7489,70.776,19167.0
2021-05-07 13:30:00,78.42,78.63,78.24,78.26,23278.0,70.785,70.9746,70.6225,70.6406,23278.0
2021-05-07 14:00:00,78.31,78.6,78.19,78.6,42010.0,70.6857,70.9475,70.5774,70.9475,42010.0
2021-05-07 14:30:00,78.69,78.85,78.53,78.59,12646.0,71.0287,71.1731,70.8843,70.9384,12646.0
2021-05-07 15:00:00,78.61,78.83,78.58,78.75,19662.0,70.9565,71.1551,70.9294,71.0829,19662.0
2021-05-07 15:30:00,78.79,78.85,78.61,78.68,109520.0,71.119,71.1731,70.9565,71.0197,109520.0
2021-05-10 09:30:00,79.32,80.47,78.78,78.99,189812.0,71.5974,72.6354,71.1099,71.2995,189812.0
2021-05-10 10:00:00,79.02,79.72,78.91,79.14,99062.0,71.3266,71.9584,71.2273,71.4349,99062.0
2021-05-10 10:30:00,79.05,79.35,78.84,79.3,13391.0,71.3537,71.6245,71.1641,71.5793,13391.0
2021-05-10 11:00:00,79.3,79.37,79.13,79.37,17689.0,71.5793,71.6425,71.4259,71.6425,17689.0
2021-05-10 11:30:00,79.37,79.6,79.22,79.33,11618.0,71.6425,71.8501,71.5071,71.6064,11618.0
2021-05-10 12:00:00,79.36,79.45,79.15,79.17,6656.0,71.6335,71.7147,71.4439,71.462,6656.0
2021-05-10 12:30:00,79.26,79.47,79.15,79.28,14335.0,71.5432,71.7328,71.4439,71.5613,14335.0
2021-05-10 13:00:00,79.31,79.37,79.08,79.08,16129.0,71.5883,71.6425,71.3807,71.3807,16129.0
2021-05-10 13:30:00,79.07,79.17,78.84,78.94,10747.0,71.3717,71.462,71.1641,71.2544,10747.0
2021-05-10 14:00:00,78.9,79.1,78.41,78.74,10047.0,71.2183,71.3988,70.776,71.0738,10047.0
2021-05-10 14:30:00,78.58,78.76,78.03,78.26,36238.0,70.9294,71.0919,70.433,70.6406,36238.0
2021-05-10 15:00:00,78.3,78.38,77.88,78.13,19417.0,70.6767,70.7489,70.2976,70.5232,19417.0
2021-05-10 15:30:00,78.13,78.23,77.53,77.55,89583.0,70.5232,70.6135,69.9816,69.9997,89583.0
2021-05-11 09:30:00,76.58,78.14,76.58,78.13,18039.0,69.1241,70.5323,69.1241,70.5232,18039.0
2021-05-11 10:00:00,78.39,78.39,76.29,76.29,54743.0,70.7579,70.7579,68.8624,68.8624,54743.0
2021-05-11 10:30:00,76.19,76.63,75.91,76.55,30245.0,68.7721,69.1693,68.5194,69.0971,30245.0
2021-05-11 11:00:00,76.49,77.33,76.16,77.29,13348.0,69.0429,69.8011,68.745,69.765,13348.0
2021-05-11 11:30:00,77.28,77.28,76.74,76.79,58365.0,69.756,69.756,69.2686,69.3137,58365.0
2021-05-11 12:00:00,76.76,77.17,76.43,76.97,21499.0,69.2866,69.6567,68.9887,69.4762,21499.0
2021-05-11 12:30:00,77.02,77.13,76.6,76.74,23658.0,69.5213,69.6206,69.1422,69.2686,23658.0
2021-05-11 13:00:00,76.62,77.26,76.62,77.25,20388.0,69.1602,69.7379,69.1602,69.7289,20388.0
2021-05-11 13:30:00,77.22,77.36,76.96,77.25,33595.0,69.7018,69.8282,69.4671,69.7289,33595.0
2021-05-11 14:00:00,77.23,77.44,76.95,77.44,36958.0,69.7109,69.9004,69.4581,69.9004,36958.0
2021-05-11 14:30:00,77.35,77.35,76.72,76.83,50608.0,69.8192,69.8192,69.2505,69.3498,50608.0
2021-05-11 15:00:00,76.87,77.06,76.53,76.95,34725.0,69.3859,69.5574,69.079,69.4581,34725.0
2021-05-11 15:30:00,76.96,76.97,76.43,76.64,70313.0,69.4671,69.4762,68.9887,69.1783,70313.0
2021-05-12 09:30:00,77.59,78.02,76.17,76.72,66374.0,70.0358,70.4239,68.7541,69.2505,66374.0
2021-05-12 10:00:00,76.81,77.79,76.7,77.38,61119.0,69.3317,70.2163,69.2325,69.8463,61119.0
2021-05-12 10:30:00,77.39,77.57,77.12,77.36,15299.0,69.8553,70.0178,69.6116,69.8282,15299.0
2021-05-12 11:00:00,77.34,77.58,77.15,77.28,25113.0,69.8101,70.0268,69.6386,69.756,25113.0
2021-05-12 11:30:00,77.25,77.28,76.36,76.36,9058.0,69.7289,69.756,68.9256,68.9256,9058.0
2021-05-12 12:00:00,76.33,76.48,76.08,76.28,16241.0,68.8985,69.0339,68.6728,68.8533,16241.0
2021-05-12 12:30:00,76.24,76.33,75.92,76.04,9425.0,68.8172,68.8985,68.5284,68.6367,9425.0
2021-05-12 13:00:00,76.09,76.41,76.0,76.11,11477.0,68.6818,68.9707,68.6006,68.6999,11477.0
2021-05-12 13:30:00,76.08,76.29,75.82,76.02,9562.0,68.6728,68.8624,68.4381,68.6187,9562.0
2021-05-12 14:00:00,76.03,76.12,75.62,75.62,18961.0,68.6277,68.7089,68.2576,68.2576,18961.0
2021-05-12 14:30:00,75.5,75.86,75.4,75.62,11085.0,68.1493,68.4742,68.059,68.2576,11085.0
2021-05-12 15:00:00,75.53,75.53,74.22,74.34,36507.0,68.1764,68.1764,66.9939,67.1022,36507.0
2021-05-12 15:30:00,74.36,74.7,74.0,74.18,102032.0,67.1203,67.4272,66.7953,66.9578,102032.0
2021-05-13 09:30:00,73.91,76.5,73.91,76.33,19602.0,66.7141,69.0519,66.7141,68.8985,19602.0
2021-05-13 10:00:00,76.39,76.67,75.6,76.12,40135.0,68.9526,69.2054,68.2396,68.7089,40135.0
2021-05-13 10:30:00,76.15,76.49,75.92,76.12,13499.0,68.736,69.0429,68.5284,68.7089,13499.0
2021-05-13 11:00:00,76.05,76.08,75.2,75.2,17854.0,68.6457,68.6728,67.8785,67.8785,17854.0
2021-05-13 11:30:00,75.31,75.42,74.82,74.98,26806.0,67.9778,68.0771,67.5355,67.6799,26806.0
2021-05-13 12:00:00,74.81,75.59,74.81,75.42,15222.0,67.5265,68.2305,67.5265,68.0771,15222.0
2021-05-13 12:30:00,75.41,75.74,75.33,75.53,27323.0,68.0681,68.3659,67.9958,68.1764,27323.0
2021-05-13 13:00:00,75.53,76.0,75.37,75.58,13543.0,68.1764,68.6006,68.0319,68.2215,13543.0
2021-05-13 13:30:00,75.62,75.77,75.16,75.68,23232.0,68.2576,68.393,67.8424,68.3118,23232.0
2021-05-13 14:00:00,75.76,76.45,75.74,76.45,224067.0,68.384,69.0068,68.3659,69.0068,224067.0
2021-05-13 14:30:00,76.43,76.81,76.38,76.41,224960.0,68.9887,69.3317,68.9436,68.9707,224960.0
2021-05-13 15:00:00,76.41,77.02,76.39,77.02,33942.0,68.9707,69.5213,68.9526,69.5213,33942.0
2021-05-13 15:30:00,77.0,77.37,76.63,76.81,122907.0,69.5032,69.8372,69.1693,69.3317,122907.0
2021-05-14 09:30:00,77.39,77.88,76.5,77.19,47395.0,69.8553,70.2976,69.0519,69.6747,47395.0
2021-05-14 10:00:00,77.1,77.45,76.88,77.07,155146.0,69.5935,69.9094,69.3949,69.5664,155146.0
2021-05-14 10:30:00,77.09,77.5,77.05,77.44,28979.0,69.5845,69.9546,69.5484,69.9004,28979.0
2021-05-14 11:00:00,77.41,77.45,77.05,77.17,18961.0,69.8733,69.9094,69.5484,69.6567,18961.0
2021-05-14 11:30:00,77.17,77.19,77.01,77.12,13505.0,69.6567,69.6747,69.5123,69.6116,13505.0
2021-05-14 12:00:00,77.11,77.32,77.04,77.28,11340.0,69.6025,69.7921,69.5394,69.756,11340.0
2021-05-14 12:30:00,77.3,77.39,77.26,77.34,7598.0,69.774,69.8553,69.7379,69.8101,7598.0
2021-05-14 13:00:00,77.29,77.65,77.25,77.64,156434.0,69.765,70.09,69.7289,70.0809,156434.0
2021-05-14 13:30:00,77.65,77.65,77.47,77.48,17772.0,70.09,70.09,69.9275,69.9365,17772.0
2021-05-14 14:00:00,77.45,77.85,77.42,77.8,24056.0,69.9094,70.2705,69.8824,70.2254,24056.0
2021-05-14 14:30:00,77.85,78.09,77.8,78.01,29820.0,70.2705,70.4871,70.2254,70.4149,29820.0
2021-05-14 15:00:00,78.01,78.05,77.77,77.8,23865.0,70.4149,70.451,70.1983,70.2254,23865.0
2021-05-14 15:30:00,77.8,78.31,77.63,78.06,134749.0,70.2254,70.6857,70.0719,70.46,134749.0
2021-05-17 09:30:00,77.38,78.06,76.8,76.84,11226.0,69.8463,70.46,69.3227,69.3588,11226.0
2021-05-17 10:00:00,76.89,77.56,76.85,76.86,8792.0,69.404,70.0087,69.3679,69.3769,8792.0
2021-05-17 10:30:00,76.93,77.76,76.69,77.47,22700.0,69.4401,70.1893,69.2234,69.9275,22700.0
2021-05-17 11:00:00,77.48,77.71,77.2,77.67,32566.0,69.9365,70.1441,69.6838,70.108,32566.0
2021-05-17 11:30:00,77.7,78.04,77.44,77.68,40163.0,70.1351,70.442,69.9004,70.117,40163.0
2021-05-17 12:00:00,77.64,78.0,77.56,77.98,13599.0,70.0809,70.4059,70.0087,70.3878,13599.0
2021-05-17 12:30:00,77.86,78.08,77.86,78.0,19419.0,70.2795,70.4781,70.2795,70.4059,19419.0
2021-05-17 13:00:00,78.0,78.14,77.5,77.69,22957.0,70.4059,70.5323,69.9546,70.1261,22957.0
2021-05-17 13:30:00,77.73,77.84,77.53,77.84,7461.0,70.1622,70.2615,69.9816,70.2615,7461.0
2021-05-17 14:00:00,77.87,77.91,77.7,77.75,15053.0,70.2885,70.3247,70.1351,70.1802,15053.0
2021-05-17 14:30:00,77.74,77.82,77.57,77.81,10148.0,70.1712,70.2434,70.0178,70.2344,10148.0
2021-05-17 15:00:00,77.79,77.88,77.69,77.87,18451.0,70.2163,70.2976,70.1261,70.2885,18451.0
2021-05-17 15:30:00,77.85,78.13,77.71,78.07,70262.0,70.2705,70.5232,70.1441,70.4691,70262.0
2021-05-18 09:30:00,78.31,78.6,77.69,78.38,15468.0,70.6857,70.9475,70.1261,70.7489,15468.0
2021-05-18 10:00:00,78.42,78.56,77.99,78.17,67923.0,70.785,70.9114,70.3969,70.5593,67923.0
2021-05-18 10:30:00,78.15,78.18,77.58,77.68,19604.0,70.5413,70.5684,70.0268,70.117,19604.0
2021-05-18 11:00:00,77.67,77.73,77.37,77.54,24133.0,70.108,70.1622,69.8372,69.9907,24133.0
2021-05-18 11:30:00,77.45,77.6,77.31,77.36,13984.0,69.9094,70.0448,69.7831,69.8282,13984.0
2021-05-18 12:00:00,77.39,77.46,77.23,77.39,21466.0,69.8553,69.9185,69.7109,69.8553,21466.0
2021-05-18 12:30:00,77.37,77.54,77.31,77.35,15985.0,69.8372,69.9907,69.7831,69.8192,15985.0
2021-05-18 13:00:00,77.36,77.42,77.25,77.42,10912.0,69.8282,69.8824,69.7289,69.8824,10912.0
2021-05-18 13:30:00,77.37,77.49,77.3,77.43,14660.0,69.8372,69.9455,69.774,69.8914,14660.0
2021-05-18 14:00:00,77.33,77.41,77.07,77.07,14813.0,69.8011,69.8733,69.5664,69.5664,14813.0
2021-05-18 14:30:00,77.15,77.17,76.6,76.93,16240.0,69.6386,69.6567,69.1422,69.4401,16240.0
2021-05-18 15:00:00,76.96,77.22,76.87,77.15,17982.0,69.4671,69.7018,69.3859,69.6386,17982.0
2021-05-18 15:30:00,77.18,77.44,76.53,76.57,89146.0,69.6657,69.9004,69.079,69.1151,89146.0
2021-05-19 09:30:00,75.58,75.99,74.63,74.86,20598.0,68.2215,68.5916,67.364,67.5716,20598.0
2021-05-19 10:00:00,74.99,75.16,74.49,74.95,13533.0,67.6889,67.8424,67.2376,67.6528,13533.0
2021-05-19 10:30:00,74.96,75.02,74.3,75.02,22434.0,67.6619,67.716,67.0661,67.716,22434.0
2021-05-19 11:00:00,74.98,75.57,74.72,75.56,31842.0,67.6799,68.2125,67.4452,68.2034,31842.0
2021-05-19 11:30:00,75.56,75.67,75.26,75.66,21425.0,68.2034,68.3027,67.9327,68.2937,21425.0
2021-05-19 12:00:00,75.64,75.87,75.4,75.67,17177.0,68.2757,68.4833,68.059,68.3027,17177.0
2021-05-19 12:30:00,75.73,76.02,75.56,75.94,14675.0,68.3569,68.6187,68.2034,68.5465,14675.0
2021-05-19 13:00:00,75.94,76.25,75.88,75.88,21966.0,68.5465,68.8263,68.4923,68.4923,21966.0
2021-05-19 13:30:00,75.98,76.03,75.74,75.92,13839.0,68.5826,68.6277,68.3659,68.5284,13839.0
2021-05-19 14:00:00,75.96,76.16,75.43,76.03,22466.0,68.5645,68.745,68.0861,68.6277,22466.0
2021-05-19 14:30:00,76.03,76.15,75.46,75.61,26875.0,68.6277,68.736,68.1132,68.2486,26875.0
2021-05-19 15:00:00,75.53,76.31,75.43,76.21,25944.0,68.1764,68.8804,68.0861,68.7902,25944.0
2021-05-19 15:30:00,76.2,76.55,75.87,76.5,119873.0,68.7811,69.0971,68.4833,69.0519,119873.0
2021-05-20 09:30:00,76.62,76.81,74.77,75.27,19689.0,69.1602,69.3317,67.4904,67.9417,19689.0
2021-05-20 10:00:00,75.18,75.5,74.92,75.49,10531.0,67.8604,68.1493,67.6258,68.1403,10531.0
2021-05-20 10:30:00,75.34,75.87,75.28,75.36,9184.0,68.0049,68.4833,67.9507,68.0229,9184.0
2021-05-20 11:00:00,75.48,75.73,75.29,75.62,13428.0,68.1312,68.3569,67.9597,68.2576,13428.0
2021-05-20 11:30:00,75.65,76.0,75.64,75.97,6864.0,68.2847,68.6006,68.2757,68.5735,6864.0
2021-05-20 12:00:00,75.9,75.92,75.6,75.6,5527.0,68.5103,68.5284,68.2396,68.2396,5527.0
2021-05-20 12:30:00,75.57,75.58,75.17,75.28,3660.0,68.2125,68.2215,67.8514,67.9507,3660.0
2021-05-20 13:00:00,75.26,75.55,75.18,75.54,10392.0,67.9327,68.1944,67.8604,68.1854,10392.0
2021-05-20 13:30:00,75.55,75.78,75.45,75.56,10892.0,68.1944,68.402,68.1042,68.2034,10892.0
2021-05-20 14:00:00,75.58,75.8,75.56,75.7,11876.0,68.2215,68.4201,68.2034,68.3298,11876.0
2021-05-20 14:30:00,75.71,75.74,75.61,75.63,16004.0,68.3388,68.3659,68.2486,68.2666,16004.0
2021-05-20 15:00:00,75.64,76.21,75.58,76.19,36009.0,68.2757,68.7902,68.2215,68.7721,36009.0
2021-05-20 15:30:00,76.17,76.2,75.5,75.72,89592.0,68.7541,68.7811,68.1493,68.3479,89592.0
2021-05-21 09:30:00,76.5,76.98,76.34,76.82,27822.0,69.0519,69.4852,68.9075,69.3408,27822.0
2021-05-21 10:00:00,76.73,76.82,76.17,76.36,25244.0,69.2595,69.3408,68.7541,68.9256,25244.0
2021-05-21 10:30:00,76.37,76.9,76.14,76.9,29942.0,68.9346,69.413,68.727,69.413,29942.0
2021-05-21 11:00:00,76.92,77.26,76.36,76.37,81601.0,69.431,69.7379,68.9256,68.9346,81601.0
2021-05-21 11:30:00,76.34,76.64,76.16,76.48,66489.0,68.9075,69.1783,68.745,69.0339,66489.0
2021-05-21 12:00:00,76.4,76.42,76.11,76.19,14807.0,68.9617,68.9797,68.6999,68.7721,14807.0
2021-05-21 12:30:00,76.2,76.3,75.88,75.99,11806.0,68.7811,68.8714,68.4923,68.5916,11806.0
2021-05-21 13:00:00,75.87,76.37,75.87,76.26,9575.0,68.4833,68.9346,68.4833,68.8353,9575.0
2021-05-21 13:30:00,76.25,76.26,76.07,76.18,11755.0,68.8263,68.8353,68.6638,68.7631,11755.0
2021-05-21 14:00:00,76.23,76.44,76.2,76.34,24922.0,68.8082,68.9978,68.7811,68.9075,24922.0
2021-05-21 14:30:00,76.38,76.53,76.17,76.52,10885.0,68.9436,69.079,68.7541,69.07,10885.0
2021-05-21 15:00:00,76.51,76.79,76.5,76.65,22187.0,69.061,69.3137,69.0519,69.1873,22187.0
2021-05-21 15:30:00,76.69,76.75,76.49,76.56,64402.0,69.2234,69.2776,69.0429,69.1061,64402.0
2021-05-24 09:30:00,76.51,76.54,75.4,76.35,13365.0,69.061,69.088,68.059,68.9165,13365.0
2021-05-24 10:00:00,76.25,76.39,75.6,75.63,12770.0,68.8263,68.9526,68.2396,68.2666,12770.0
2021-05-24 10:30:00,75.54,75.84,75.27,75.28,28110.0,68.1854,68.4562,67.9417,67.9507,28110.0
2021-05-24 11:00:00,75.28,75.72,75.28,75.56,21531.0,67.9507,68.3479,67.9507,68.2034,21531.0
2021-05-24 11:30:00,75.46,75.74,75.26,75.31,10571.0,68.1132,68.3659,67.9327,67.9778,10571.0
2021-05-24 12:00:00,75.3,75.44,75.11,75.18,15169.0,67.9688,68.0951,67.7973,67.8604,15169.0
2021-05-24 12:30:00,75.17,75.44,75.15,75.28,8377.0,67.8514,68.0951,67.8334,67.9507,8377.0
2021-05-24 13:00:00,75.3,75.44,75.28,75.33,21254.0,67.9688,68.0951,67.9507,67.9958,21254.0
2021-05-24 13:30:00,75.43,75.54,75.3,75.54,10266.0,68.0861,68.1854,67.9688,68.1854,10266.0
2021-05-24 14:00:00,75.55,75.73,75.52,75.66,19519.0,68.1944,68.3569,68.1673,68.2937,19519.0
2021-05-24 14:30:00,75.61,75.74,75.54,75.65,13198.0,68.2486,68.3659,68.1854,68.2847,13198.0
2021-05-24 15:00:00,75.69,75.94,75.69,75.79,13991.0,68.3208,68.5465,68.3208,68.4111,13991.0
2021-05-24 15:30:00,75.81,75.82,75.15,75.21,142312.0,68.4291,68.4381,67.8334,67.8875,142312.0
2021-05-25 09:30:00,75.41,76.45,75.17,75.32,14914.0,68.0681,69.0068,67.8514,67.9868,14914.0
2021-05-25 10:00:00,75.49,75.81,75.2,75.67,13798.0,68.1403,68.4291,67.8785,68.3027,13798.0
2021-05-25 10:30:00,75.66,75.86,75.48,75.64,10940.0,68.2937,68.4742,68.1312,68.2757,10940.0
2021-05-25 11:00:00,75.64,75.64,74.87,74.88,5965.0,68.2757,68.2757,67.5806,67.5897,5965.0
2021-05-25 11:30:00,74.87,74.92,74.65,74.88,7580.0,67.5806,67.6258,67.382,67.5897,7580.0
2021-05-25 12:00:00,74.99,75.09,74.92,74.98,3800.0,67.6889,67.7792,67.6258,67.6799,3800.0
2021-05-25 12:30:00,74.97,75.04,74.81,74.81,9495.0,67.6709,67.7341,67.5265,67.5265,9495.0
2021-05-25 13:00:00,74.89,74.89,74.56,74.69,12857.0,67.5987,67.5987,67.3008,67.4182,12857.0
2021-05-25 13:30:00,74.67,74.7,74.54,74.55,21847.0,67.4001,67.4272,67.2828,67.2918,21847.0
2021-05-25 14:00:00,74.53,74.53,74.11,74.19,29098.0,67.2737,67.2737,66.8946,66.9668,29098.0
2021-05-25 14:30:00,74.19,74.32,73.91,73.94,14666.0,66.9668,67.0842,66.7141,66.7412,14666.0
2021-05-25 15:00:00,73.91,74.12,73.68,73.83,18875.0,66.7141,66.9036,66.5065,66.6419,18875.0
2021-05-25 15:30:00,73.82,73.9,73.38,73.39,83837.0,66.6329,66.7051,66.2357,66.2447,83837.0
2021-05-26 09:30:00,73.27,74.17,72.94,72.99,30619.0,66.1364,66.9488,65.8385,65.8837,30619.0
2021-05-26 10:00:00,72.92,73.52,72.82,73.2,35025.0,65.8205,66.3621,65.7302,66.0732,35025.0
2021-05-26 10:30:00,73.3,73.57,73.17,73.5,23613.0,66.1635,66.4072,66.0461,66.344,23613.0
2021-05-26 11:00:00,73.51,73.62,73.35,73.54,17075.0,66.353,66.4523,66.2086,66.3801,17075.0
2021-05-26 11:30:00,73.52,73.69,73.43,73.62,27251.0,66.3621,66.5155,66.2808,66.4523,27251.0
2021-05-26 12:00:00,73.65,73.95,73.65,73.82,45467.0,66.4794,66.7502,66.4794,66.6329,45467.0
2021-05-26 12:30:00,73.84,73.94,73.7,73.81,10869.0,66.6509,66.7412,66.5245,66.6238,10869.0
2021-05-26 13:00:00,73.78,74.06,73.56,74.06,35238.0,66.5967,66.8495,66.3982,66.8495,35238.0
2021-05-26 13:30:00,74.05,74.08,73.75,73.79,20284.0,66.8405,66.8675,66.5697,66.6058,20284.0
2021-05-26 14:00:00,73.8,74.0,73.75,74.0,14430.0,66.6148,66.7953,66.5697,66.7953,14430.0
2021-05-26 14:30:00,74.0,74.04,73.74,73.84,15466.0,66.7953,66.8314,66.5606,66.6509,15466.0
2021-05-26 15:00:00,73.87,73.91,73.67,73.87,22772.0,66.678,66.7141,66.4975,66.678,22772.0
2021-05-26 15:30:00,73.89,74.01,73.69,73.87,103902.0,66.696,66.8044,66.5155,66.678,103902.0
2021-05-27 09:30:00,74.98,75.6,74.8,75.36,28860.0,67.6799,68.2396,67.5174,68.0229,28860.0
2021-05-27 10:00:00,75.37,75.37,74.85,75.01,27834.0,68.0319,68.0319,67.5626,67.707,27834.0
2021-05-27 10:30:00,75.09,75.19,74.3,74.8,33652.0,67.7792,67.8695,67.0661,67.5174,33652.0
2021-05-27 11:00:00,74.89,74.91,74.54,74.54,27730.0,67.5987,67.6167,67.2828,67.2828,27730.0
2021-05-27 11:30:00,74.48,74.52,74.24,74.35,30094.0,67.2286,67.2647,67.012,67.1113,30094.0
2021-05-27 12:00:00,74.38,74.58,74.37,74.48,25425.0,67.1383,67.3189,67.1293,67.2286,25425.0
2021-05-27 12:30:00,74.53,74.63,74.47,74.63,19151.0,67.2737,67.364,67.2196,67.364,19151.0
2021-05-27 13:00:00,74.63,74.77,74.54,74.63,10906.0,67.364,67.4904,67.2828,67.364,10906.0
2021-05-27 13:30:00,74.63,74.75,74.49,74.72,17215.0,67.364,67.4723,67.2376,67.4452,17215.0
2021-05-27 14:00:00,74.74,74.77,74.5,74.76,15105.0,67.4633,67.4904,67.2466,67.4813,15105.0
2021-05-27 14:30:00,74.75,75.08,74.75,75.01,24951.0,67.4723,67.7702,67.4723,67.707,24951.0
2021-05-27 15:00:00,75.01,75.16,74.87,75.12,48352.0,67.707,67.8424,67.5806,67.8063,48352.0
2021-05-27 15:30:00,75.13,75.17,74.84,74.96,210852.0,67.8153,67.8514,67.5535,67.6619,210852.0
2021-05-28 09:30:00,74.9,75.38,73.5,74.42,27338.0,67.6077,68.041,66.344,67.1744,27338.0
2021-05-28 10:00:00,74.3,74.47,73.81,74.23,80493.0,67.0661,67.2196,66.6238,67.0029,80493.0
2021-05-28 10:30:00,74.23,74.55,74.03,74.51,29615.0,67.0029,67.2918,66.8224,67.2557,29615.0
2021-05-28 11:00:00,74.52,74.98,74.52,74.84,8174.0,67.2647,67.6799,67.2647,67.5535,8174.0
2021-05-28 11:30:00,74.79,74.84,74.68,74.72,8658.0,67.5084,67.5535,67.4091,67.4452,8658.0
2021-05-28 12:00:00,74.69,74.91,74.6,74.75,12855.0,67.4182,67.6167,67.3369,67.4723,12855.0
2021-05-28 12:30:00,74.73,74.85,74.48,74.7,12655.0,67.4543,67.5626,67.2286,67.4272,12655.0
2021-05-28 13:00:00,74.75,75.06,74.74,75.05,13715.0,67.4723,67.7521,67.4633,67.7431,13715.0
2021-05-28 13:30:00,75.06,75.17,74.96,75.05,11029.0,67.7521,67.8514,67.6619,67.7431,11029.0
2021-05-28 14:00:00,75.07,75.11,74.94,74.96,8828.0,67.7612,67.7973,67.6438,67.6619,8828.0
2021-05-28 14:30:00,74.97,75.01,74.87,74.91,16800.0,67.6709,67.707,67.5806,67.6167,16800.0
2021-05-28 15:00:00,74.86,74.95,74.64,74.7,31727.0,67.5716,67.6528,67.373,67.4272,31727.0
2021-05-28 15:30:00,74.68,74.87,74.64,74.78,82155.0,67.4091,67.5806,67.373,67.4994,82155.0
2021-06-01 09:30:00,75.45,75.74,75.09,75.55,60478.0,68.1042,68.3659,67.7792,68.1944,60478.0
2021-06-01 10:00:00,75.51,75.8,75.48,75.55,31142.0,68.1583,68.4201,68.1312,68.1944,31142.0
2021-06-01 10:30:00,75.62,75.73,75.24,75.38,78631.0,68.2576,68.3569,67.9146,68.041,78631.0
2021-06-01 11:00:00,75.38,75.6,75.33,75.49,62543.0,68.041,68.2396,67.9958,68.1403,62543.0
2021-06-01 11:30:00,75.47,75.56,75.24,75.4,20544.0,68.1222,68.2034,67.9146,68.059,20544.0
2021-06-01 12:00:00,75.34,75.38,75.18,75.23,4001.0,68.0049,68.041,67.8604,67.9056,4001.0
2021-06-01 12:30:00,75.24,75.29,74.93,74.94,8086.0,67.9146,67.9597,67.6348,67.6438,8086.0
2021-06-01 13:00:00,74.95,74.98,74.79,74.89,23391.0,67.6528,67.6799,67.5084,67.5987,23391.0
2021-06-01 13:30:00,74.89,74.99,74.86,74.92,27987.0,67.5987,67.6889,67.5716,67.6258,27987.0
2021-06-01 14:00:00,74.9,75.12,74.9,75.12,14133.0,67.6077,67.8063,67.6077,67.8063,14133.0
2021-06-01 14:30:00,75.13,75.18,75.02,75.17,44950.0,67.8153,67.8604,67.716,67.8514,44950.0
2021-06-01 15:00:00,75.2,75.4,75.13,75.36,52645.0,67.8785,68.059,67.8153,68.0229,52645.0
2021-06-01 15:30:00,75.32,75.45,75.23,75.35,151056.0,67.9868,68.1042,67.9056,68.0139,151056.0
2021-06-02 09:30:00,75.6,75.6,74.81,75.47,24021.0,68.2396,68.2396,67.5265,68.1222,24021.0
2021-06-02 10:00:00,75.45,75.54,75.12,75.39,27616.0,68.1042,68.1854,67.8063,68.05,27616.0
2021-06-02 10:30:00,75.39,75.61,75.22,75.45,19653.0,68.05,68.2486,67.8965,68.1042,19653.0
2021-06-02 11:00:00,75.49,75.59,75.31,75.54,15270.0,68.1403,68.2305,67.9778,68.1854,15270.0
2021-06-02 11:30:00,75.6,75.65,75.13,75.17,32840.0,68.2396,68.2847,67.8153,67.8514,32840.0
2021-06-02 12:00:00,75.12,75.29,75.04,75.08,5300.0,67.8063,67.9597,67.7341,67.7702,5300.0
2021-06-02 12:30:00,75.08,75.08,74.82,75.03,21387.0,67.7702,67.7702,67.5355,67.725,21387.0
2021-06-02 13:00:00,75.01,75.06,74.84,74.86,15738.0,67.707,67.7521,67.5535,67.5716,15738.0
2021-06-02 13:30:00,74.85,75.1,74.84,74.99,8583.0,67.5626,67.7882,67.5535,67.6889,8583.0
2021-06-02 14:00:00,75.07,75.12,74.92,75.0,13284.0,67.7612,67.8063,67.6258,67.698,13284.0
2021-06-02 14:30:00,75.03,75.25,74.99,75.24,19068.0,67.725,67.9236,67.6889,67.9146,19068.0
2021-06-02 15:00:00,75.29,75.36,74.97,74.97,54303.0,67.9597,68.0229,67.6709,67.6709,54303.0
2021-06-02 15:30:00,74.97,74.98,74.45,74.62,118867.0,67.6709,67.6799,67.2015,67.355,118867.0
2021-06-03 09:30:00,74.62,75.48,74.43,75.08,55705.0,67.355,68.1312,67.1835,67.7702,55705.0
2021-06-03 10:00:00,75.04,75.21,74.67,75.05,32662.0,67.7341,67.8875,67.4001,67.7431,32662.0
2021-06-03 10:30:00,74.96,75.3,74.91,75.29,41962.0,67.6619,67.9688,67.6167,67.9597,41962.0
2021-06-03 11:00:00,75.24,75.32,75.07,75.19,14167.0,67.9146,67.9868,67.7612,67.8695,14167.0
2021-06-03 11:30:00,75.17,75.43,75.13,75.17,58312.0,67.8514,68.0861,67.8153,67.8514,58312.0
2021-06-03 12:00:00,75.21,75.49,75.21,75.45,30362.0,67.8875,68.1403,67.8875,68.1042,30362.0
2021-06-03 12:30:00,75.47,75.58,75.29,75.38,16288.0,68.1222,68.2215,67.9597,68.041,16288.0
2021-06-03 13:00:00,75.38,75.45,75.23,75.43,18818.0,68.041,68.1042,67.9056,68.0861,18818.0
2021-06-03 13:30:00,75.43,75.43,75.0,75.0,21681.0,68.0861,68.0861,67.698,67.698,21681.0
2021-06-03 14:00:00,75.01,75.05,74.59,74.67,30798.0,67.707,67.7431,67.3279,67.4001,30798.0
2021-06-03 14:30:00,74.69,74.73,74.41,74.41,47880.0,67.4182,67.4543,67.1654,67.1654,47880.0
2021-06-03 15:00:00,74.41,74.47,74.29,74.37,29389.0,67.1654,67.2196,67.0571,67.1293,29389.0
2021-06-03 15:30:00,74.37,74.61,74.37,74.45,112481.0,67.1293,67.3459,67.1293,67.2015,112481.0
2021-06-04 09:30:00,74.22,74.5,73.85,73.92,17774.0,66.9939,67.2466,66.6599,66.7231,17774.0
2021-06-04 10:00:00,74.0,74.01,73.46,73.62,16922.0,66.7953,66.8044,66.3079,66.4523,16922.0
2021-06-04 10:30:00,73.65,73.69,73.39,73.42,12411.0,66.4794,66.5155,66.2447,66.2718,12411.0
2021-06-04 11:00:00,73.48,73.51,73.23,73.23,12968.0,66.326,66.353,66.1003,66.1003,12968.0
2021-06-04 11:30:00,73.3,73.31,73.02,73.03,9931.0,66.1635,66.1725,65.9107,65.9198,9931.0
2021-06-04 12:00:00,73.06,73.32,73.0,73.25,10064.0,65.9468,66.1815,65.8927,66.1183,10064.0
2021-06-04 12:30:00,73.3,73.75,73.25,73.72,8460.0,66.1635,66.5697,66.1183,66.5426,8460.0
2021-06-04 13:00:00,73.74,73.98,73.74,73.89,39579.0,66.5606,66.7773,66.5606,66.696,39579.0
2021-06-04 13:30:00,73.91,73.98,73.83,73.84,7409.0,66.7141,66.7773,66.6419,66.6509,7409.0
2021-06-04 14:00:00,73.87,73.91,73.71,73.91,9981.0,66.678,66.7141,66.5336,66.7141,9981.0
2021-06-04 14:30:00,73.87,73.93,73.82,73.9,16288.0,66.678,66.7321,66.6329,66.7051,16288.0
2021-06-04 15:00:00,73.94,74.18,73.94,74.15,21466.0,66.7412,66.9578,66.7412,66.9307,21466.0
2021-06-04 15:30:00,74.16,74.27,74.11,74.19,72461.0,66.9398,67.039,66.8946,66.9668,72461.0
2021-06-07 09:30:00,74.84,75.0,74.28,74.32,22001.0,67.5535,67.698,67.0481,67.0842,22001.0
2021-06-07 10:00:00,74.39,74.41,73.89,74.21,18669.0,67.1474,67.1654,66.696,66.9849,18669.0
2021-06-07 10:30:00,74.03,74.11,73.86,73.94,20830.0,66.8224,66.8946,66.669,66.7412,20830.0
2021-06-07 11:00:00,73.96,73.98,73.67,73.92,22051.0,66.7592,66.7773,66.4975,66.7231,22051.0
2021-06-07 11:30:00,73.96,73.98,73.69,73.89,20710.0,66.7592,66.7773,66.5155,66.696,20710.0
2021-06-07 12:00:00,73.89,74.27,73.89,74.18,12753.0,66.696,67.039,66.696,66.9578,12753.0
2021-06-07 12:30:00,74.18,74.27,74.09,74.21,12080.0,66.9578,67.039,66.8766,66.9849,12080.0
2021-06-07 13:00:00,74.23,74.41,74.06,74.29,16187.0,67.0029,67.1654,66.8495,67.0571,16187.0
2021-06-07 13:30:00,74.24,74.38,74.19,74.26,11605.0,67.012,67.1383,66.9668,67.03,11605.0
2021-06-07 14:00:00,74.2,74.22,73.89,73.96,17322.0,66.9759,66.9939,66.696,66.7592,17322.0
2021-06-07 14:30:00,73.97,74.15,73.9,74.07,18568.0,66.7683,66.9307,66.7051,66.8585,18568.0
2021-06-07 15:00:00,74.1,74.26,74.05,74.2,21842.0,66.8856,67.03,66.8405,66.9759,21842.0
2021-06-07 15:30:00,74.19,74.21,74.01,74.12,102445.0,66.9668,66.9849,66.8044,66.9036,102445.0
2021-06-08 09:30:00,73.61,73.68,72.62,73.02,21610.0,66.4433,66.5065,65.5497,65.9107,21610.0
2021-06-08 10:00:00,73.09,73.56,72.81,73.55,16005.0,65.9739,66.3982,65.7212,66.3891,16005.0
2021-06-08 10:30:00,73.56,73.88,73.51,73.82,11786.0,66.3982,66.687,66.353,66.6329,11786.0
2021-06-08 11:00:00,73.87,73.87,73.53,73.66,24914.0,66.678,66.678,66.3711,66.4884,24914.0
2021-06-08 11:30:00,73.67,74.32,73.67,74.22,22996.0,66.4975,67.0842,66.4975,66.9939,22996.0
2021-06-08 12:00:00,74.25,74.53,74.25,74.49,13644.0,67.021,67.2737,67.021,67.2376,13644.0
2021-06-08 12:30:00,74.5,74.5,74.17,74.31,49317.0,67.2466,67.2466,66.9488,67.0751,49317.0
2021-06-08 13:00:00,74.34,74.73,74.31,74.31,95248.0,67.1022,67.4543,67.0751,67.0751,95248.0
2021-06-08 13:30:00,74.32,74.37,74.18,74.19,22563.0,67.0842,67.1293,66.9578,66.9668,22563.0
2021-06-08 14:00:00,74.23,74.23,74.02,74.14,21771.0,67.0029,67.0029,66.8134,66.9217,21771.0
2021-06-08 14:30:00,74.15,74.27,74.07,74.2,33540.0,66.9307,67.039,66.8585,66.9759,33540.0
2021-06-08 15:00:00,74.18,74.42,74.17,74.37,27577.0,66.9578,67.1744,66.9488,67.1293,27577.0
2021-06-08 15:30:00,74.36,74.54,74.15,74.22,96186.0,67.1203,67.2828,66.9307,66.9939,96186.0
2021-06-09 09:30:00,73.37,73.65,72.79,72.86,26945.0,66.2267,66.4794,65.7031,65.7663,26945.0
2021-06-09 10:00:00,72.91,73.44,72.8,73.35,18010.0,65.8115,66.2899,65.7122,66.2086,18010.0
2021-06-09 10:30:00,73.37,73.39,73.13,73.16,15364.0,66.2267,66.2447,66.01,66.0371,15364.0
2021-06-09 11:00:00,73.17,73.44,73.17,73.3,12660.0,66.0461,66.2899,66.0461,66.1635,12660.0
2021-06-09 11:30:00,73.28,73.4,73.2,73.37,10884.0,66.1454,66.2537,66.0732,66.2267,10884.0
2021-06-09 12:00:00,73.36,73.38,72.91,73.03,7159.0,66.2176,66.2357,65.8115,65.9198,7159.0
2021-06-09 12:30:00,73.06,73.18,73.01,73.15,8133.0,65.9468,66.0552,65.9017,66.0281,8133.0
2021-06-09 13:00:00,73.16,73.29,73.07,73.28,8040.0,66.0371,66.1545,65.9559,66.1454,8040.0
2021-06-09 13:30:00,73.27,73.27,73.04,73.12,10156.0,66.1364,66.1364,65.9288,66.001,10156.0
2021-06-09 14:00:00,73.17,73.24,73.1,73.18,9916.0,66.0461,66.1093,65.983,66.0552,9916.0
2021-06-09 14:30:00,73.16,73.4,73.12,73.35,16474.0,66.0371,66.2537,66.001,66.2086,16474.0
2021-06-09 15:00:00,73.33,73.39,73.04,73.05,13776.0,66.1906,66.2447,65.9288,65.9378,13776.0
2021-06-09 15:30:00,73.04,73.12,72.83,73.04,97521.0,65.9288,66.001,65.7392,65.9288,97521.0
2021-06-10 09:30:00,73.82,74.23,73.05,73.08,13532.0,66.6329,67.0029,65.9378,65.9649,13532.0
2021-06-10 10:00:00,73.12,73.21,72.55,72.66,18925.0,66.001,66.0822,65.4865,65.5858,18925.0
2021-06-10 10:30:00,72.62,72.63,72.16,72.35,9911.0,65.5497,65.5587,65.1345,65.306,9911.0
2021-06-10 11:00:00,72.38,72.59,72.22,72.36,29603.0,65.3331,65.5226,65.1886,65.315,29603.0
2021-06-10 11:30:00,72.39,72.39,72.05,72.12,17553.0,65.3421,65.3421,65.0352,65.0984,17553.0
2021-06-10 12:00:00,72.11,72.18,71.85,72.02,32393.0,65.0893,65.1525,64.8547,65.0081,32393.0
2021-06-10 12:30:00,72.01,72.11,71.95,72.01,26340.0,64.9991,65.0893,64.9449,64.9991,26340.0
2021-06-10 13:00:00,72.03,72.09,71.94,71.97,15152.0,65.0171,65.0713,64.9359,64.963,15152.0
2021-06-10 13:30:00,72.0,72.01,71.92,71.92,11149.0,64.9901,64.9991,64.9178,64.9178,11149.0
2021-06-10 14:00:00,71.92,72.06,71.89,71.91,12270.0,64.9178,65.0442,64.8908,64.9088,12270.0
2021-06-10 14:30:00,71.92,72.07,71.88,72.04,13158.0,64.9178,65.0532,64.8817,65.0262,13158.0
2021-06-10 15:00:00,72.01,72.11,71.94,71.99,25291.0,64.9991,65.0893,64.9359,64.981,25291.0
2021-06-10 15:30:00,71.99,72.0,71.51,71.54,97825.0,64.981,64.9901,64.5478,64.5748,97825.0
2021-06-11 09:30:00,72.08,72.86,72.0,72.24,16199.0,65.0623,65.7663,64.9901,65.2067,16199.0
2021-06-11 10:00:00,72.06,72.19,71.67,71.69,12356.0,65.0442,65.1616,64.6922,64.7102,12356.0
2021-06-11 10:30:00,71.69,72.01,71.64,71.77,20205.0,64.7102,64.9991,64.6651,64.7824,20205.0
2021-06-11 11:00:00,71.76,71.76,71.28,71.44,18402.0,64.7734,64.7734,64.3401,64.4846,18402.0
2021-06-11 11:30:00,71.5,71.9,71.43,71.88,20070.0,64.5387,64.8998,64.4755,64.8817,20070.0
2021-06-11 12:00:00,71.88,71.97,71.61,71.71,15625.0,64.8817,64.963,64.638,64.7283,15625.0
2021-06-11 12:30:00,71.64,71.75,71.57,71.74,11310.0,64.6651,64.7644,64.6019,64.7554,11310.0
2021-06-11 13:00:00,71.74,71.93,71.69,71.78,19517.0,64.7554,64.9269,64.7102,64.7915,19517.0
2021-06-11 13:30:00,71.76,71.93,71.74,71.91,10390.0,64.7734,64.9269,64.7554,64.9088,10390.0
2021-06-11 14:00:00,71.94,71.94,71.7,71.86,13623.0,64.9359,64.9359,64.7193,64.8637,13623.0
2021-06-11 14:30:00,71.87,71.92,71.74,71.79,27555.0,64.8727,64.9178,64.7554,64.8005,27555.0
2021-06-11 15:00:00,71.78,71.84,71.66,71.71,51361.0,64.7915,64.8456,64.6832,64.7283,51361.0
2021-06-11 15:30:00,71.75,72.06,71.71,72.06,58347.0,64.7644,65.0442,64.7283,65.0442,58347.0
2021-06-14 09:30:00,72.02,72.7,71.27,71.3,20878.0,65.0081,65.6219,64.3311,64.3582,20878.0
2021-06-14 10:00:00,71.35,71.6,71.27,71.36,19378.0,64.4033,64.629,64.3311,64.4124,19378.0
2021-06-14 10:30:00,71.28,71.34,71.09,71.26,26157.0,64.3401,64.3943,64.1686,64.3221,26157.0
2021-06-14 11:00:00,71.26,71.38,70.53,70.58,28013.0,64.3221,64.4304,63.6632,63.7083,28013.0
2021-06-14 11:30:00,70.62,70.79,70.36,70.51,19729.0,63.7444,63.8979,63.5097,63.6451,19729.0
2021-06-14 12:00:00,70.53,70.62,70.39,70.51,19119.0,63.6632,63.7444,63.5368,63.6451,19119.0
2021-06-14 12:30:00,70.42,70.47,70.26,70.28,13236.0,63.5639,63.609,63.4195,63.4375,13236.0
2021-06-14 13:00:00,70.25,70.34,70.21,70.32,18785.0,63.4104,63.4917,63.3743,63.4736,18785.0
2021-06-14 13:30:00,70.33,70.34,69.99,70.01,14482.0,63.4826,63.4917,63.1757,63.1938,14482.0
2021-06-14 14:00:00,70.0,70.01,69.52,69.6,18330.0,63.1848,63.1938,62.7515,62.8237,18330.0
2021-06-14 14:30:00,69.59,69.8,69.38,69.77,18068.0,62.8147,63.0042,62.6251,62.9772,18068.0
2021-06-14 15:00:00,69.76,69.82,69.54,69.62,20194.0,62.9681,63.0223,62.7696,62.8418,20194.0
2021-06-14 15:30:00,69.64,69.79,69.45,69.7,146940.0,62.8598,62.9952,62.6883,62.914,146940.0
2021-06-15 09:30:00,70.0,70.64,70.0,70.64,47074.0,63.1848,63.7625,63.1848,63.7625,47074.0
2021-06-15 10:00:00,70.62,70.73,70.24,70.44,25190.0,63.7444,63.8437,63.4014,63.5819,25190.0
2021-06-15 10:30:00,70.44,70.64,70.3,70.33,37154.0,63.5819,63.7625,63.4556,63.4826,37154.0
2021-06-15 11:00:00,70.35,70.37,70.02,70.16,18786.0,63.5007,63.5187,63.2028,63.3292,18786.0
2021-06-15 11:30:00,70.12,70.12,69.79,69.9,13532.0,63.2931,63.2931,62.9952,63.0945,13532.0
2021-06-15 12:00:00,69.94,70.25,69.92,70.25,8796.0,63.1306,63.4104,63.1126,63.4104,8796.0
2021-06-15 12:30:00,70.39,70.81,70.38,70.8,25753.0,63.5368,63.9159,63.5278,63.9069,25753.0
2021-06-15 13:00:00,70.83,71.19,70.77,71.03,20421.0,63.934,64.2589,63.8798,64.1145,20421.0
2021-06-15 13:30:00,71.05,71.55,71.05,71.45,22103.0,64.1325,64.5839,64.1325,64.4936,22103.0
2021-06-15 14:00:00,71.47,71.89,71.45,71.57,24441.0,64.5117,64.8908,64.4936,64.6019,24441.0
2021-06-15 14:30:00,71.48,71.56,71.29,71.53,27822.0,64.5207,64.5929,64.3492,64.5658,27822.0
2021-06-15 15:00:00,71.55,71.55,71.19,71.19,19584.0,64.5839,64.5839,64.2589,64.2589,19584.0
2021-06-15 15:30:00,71.19,71.28,71.02,71.14,55609.0,64.2589,64.3401,64.1055,64.2138,55609.0
2021-06-16 09:30:00,70.46,70.46,69.51,69.69,33057.0,63.6,63.6,62.7425,62.905,33057.0
2021-06-16 10:00:00,69.7,70.18,69.62,69.88,21624.0,62.914,63.3472,62.8418,63.0765,21624.0
2021-06-16 10:30:00,69.86,70.37,69.86,70.1,20207.0,63.0584,63.5187,63.0584,63.275,20207.0
2021-06-16 11:00:00,70.1,70.93,70.1,70.93,49582.0,63.275,64.0242,63.275,64.0242,49582.0
2021-06-16 11:30:00,70.94,71.07,70.79,70.95,19056.0,64.0333,64.1506,63.8979,64.0423,19056.0
2021-06-16 12:00:00,70.97,71.1,70.67,70.76,41501.0,64.0603,64.1777,63.7895,63.8708,41501.0
2021-06-16 12:30:00,70.73,70.78,70.51,70.61,17138.0,63.8437,63.8888,63.6451,63.7354,17138.0
2021-06-16 13:00:00,70.62,70.68,70.48,70.48,18838.0,63.7444,63.7986,63.618,63.618,18838.0
2021-06-16 13:30:00,70.46,70.79,70.44,70.65,14152.0,63.6,63.8979,63.5819,63.7715,14152.0
2021-06-16 14:00:00,70.66,72.55,70.46,72.47,105363.0,63.7805,65.4865,63.6,65.4143,105363.0
2021-06-16 14:30:00,72.45,72.49,71.87,72.14,38166.0,65.3962,65.4323,64.8727,65.1164,38166.0
2021-06-16 15:00:00,72.02,72.72,72.02,72.36,37760.0,65.0081,65.64,65.0081,65.315,37760.0
2021-06-16 15:30:00,72.35,72.43,72.04,72.12,90201.0,65.306,65.3782,65.0262,65.0984,90201.0
2021-06-17 09:30:00,72.74,72.75,71.14,71.14,16209.0,65.658,65.667,64.2138,64.2138,16209.0
2021-06-17 10:00:00,71.13,71.24,70.43,70.53,22595.0,64.2048,64.304,63.5729,63.6632,22595.0
2021-06-17 10:30:00,70.51,70.73,70.01,70.07,13875.0,63.6451,63.8437,63.1938,63.248,13875.0
2021-06-17 11:00:00,70.0,70.0,68.7,68.91,30583.0,63.1848,63.1848,62.0113,62.2009,30583.0
2021-06-17 11:30:00,68.91,69.06,68.3,68.33,21179.0,62.2009,62.3363,61.6503,61.6774,21179.0
2021-06-17 12:00:00,68.42,68.6,67.96,68.04,22480.0,61.7586,61.9211,61.3434,61.4156,22480.0
2021-06-17 12:30:00,67.98,68.53,67.98,68.38,21359.0,61.3614,61.8579,61.3614,61.7225,21359.0
2021-06-17 13:00:00,68.47,68.75,68.38,68.52,24226.0,61.8037,62.0565,61.7225,61.8489,24226.0
2021-06-17 13:30:00,68.56,68.89,68.46,68.73,26890.0,61.885,62.1828,61.7947,62.0384,26890.0
2021-06-17 14:00:00,68.78,68.97,68.45,68.45,30069.0,62.0836,62.2551,61.7857,61.7857,30069.0
2021-06-17 14:30:00,68.42,68.61,68.34,68.57,36495.0,61.7586,61.9301,61.6864,61.894,36495.0
2021-06-17 15:00:00,68.56,68.61,68.34,68.51,33142.0,61.885,61.9301,61.6864,61.8398,33142.0
2021-06-17 15:30:00,68.56,68.89,68.41,68.51,177461.0,61.885,62.1828,61.7496,61.8398,177461.0
2021-06-18 09:30:00,67.39,67.96,66.89,67.19,159511.0,60.8289,61.3434,60.3776,60.6484,159511.0
2021-06-18 10:00:00,67.22,67.48,66.42,66.51,31913.0,60.6754,60.9101,59.9533,60.0346,31913.0
2021-06-18 10:30:00,66.57,66.84,66.24,66.64,24788.0,60.0887,60.3324,59.7908,60.1519,24788.0
2021-06-18 11:00:00,66.67,67.29,66.61,66.98,13575.0,60.179,60.7386,60.1248,60.4588,13575.0
2021-06-18 11:30:00,67.02,67.55,66.99,67.4,16688.0,60.4949,60.9733,60.4678,60.8379,16688.0
2021-06-18 12:00:00,67.36,67.36,66.88,66.99,14895.0,60.8018,60.8018,60.3685,60.4678,14895.0
2021-06-18 12:30:00,67.01,67.01,66.59,66.66,18554.0,60.4859,60.4859,60.1068,60.17,18554.0
2021-06-18 13:00:00,66.68,66.83,66.64,66.71,28990.0,60.188,60.3234,60.1519,60.2151,28990.0
2021-06-18 13:30:00,66.7,66.94,66.64,66.71,21211.0,60.2061,60.4227,60.1519,60.2151,21211.0
2021-06-18 14:00:00,66.71,66.9,66.55,66.64,22455.0,60.2151,60.3866,60.0707,60.1519,22455.0
2021-06-18 14:30:00,66.62,66.63,65.91,65.95,44297.0,60.1338,60.1429,59.493,59.5291,44297.0
2021-06-18 15:00:00,65.93,66.41,65.9,66.18,46524.0,59.511,59.9443,59.4839,59.7367,46524.0
2021-06-18 15:30:00,66.17,66.6,66.09,66.25,148824.0,59.7277,60.1158,59.6555,59.7999,148824.0
2021-06-21 09:30:00,67.54,68.08,67.41,67.8,60703.0,60.9643,61.4517,60.8469,61.199,60703.0
2021-06-21 10:00:00,67.7,68.89,67.69,68.82,32737.0,61.1087,62.1828,61.0997,62.1197,32737.0
2021-06-21 10:30:00,68.84,69.14,68.65,68.8,16880.0,62.1377,62.4085,61.9662,62.1016,16880.0
2021-06-21 11:00:00,68.88,68.88,68.48,68.63,32731.0,62.1738,62.1738,61.8128,61.9482,32731.0
2021-06-21 11:30:00,68.65,69.0,68.65,68.9,15938.0,61.9662,62.2821,61.9662,62.1919,15938.0
2021-06-21 12:00:00,68.92,69.01,68.8,68.93,9628.0,62.2099,62.2912,62.1016,62.2189,9628.0
2021-06-21 12:30:00,68.87,68.94,68.7,68.82,11665.0,62.1648,62.228,62.0113,62.1197,11665.0
2021-06-21 13:00:00,68.89,69.11,68.83,69.09,15862.0,62.1828,62.3814,62.1287,62.3634,15862.0
2021-06-21 13:30:00,69.14,69.38,69.09,69.38,20677.0,62.4085,62.6251,62.3634,62.6251,20677.0
2021-06-21 14:00:00,69.38,69.5,69.26,69.3,18905.0,62.6251,62.7335,62.5168,62.5529,18905.0
2021-06-21 14:30:00,69.3,69.32,69.16,69.29,28313.0,62.5529,62.571,62.4266,62.5439,28313.0
2021-06-21 15:00:00,69.32,69.51,69.28,69.42,24333.0,62.571,62.7425,62.5349,62.6612,24333.0
2021-06-21 15:30:00,69.44,69.57,69.22,69.53,101287.0,62.6793,62.7966,62.4807,62.7605,101287.0
2021-06-22 09:30:00,69.15,69.59,68.2,68.86,34707.0,62.4175,62.8147,61.56,62.1558,34707.0
2021-06-22 10:00:00,68.96,69.4,68.87,69.22,38800.0,62.246,62.6432,62.1648,62.4807,38800.0
2021-06-22 10:30:00,69.19,69.77,69.01,69.76,23947.0,62.4536,62.9772,62.2912,62.9681,23947.0
2021-06-22 11:00:00,69.68,70.14,69.66,69.84,29538.0,62.8959,63.3111,62.8779,63.0403,29538.0
2021-06-22 11:30:00,69.93,70.06,69.78,70.06,39914.0,63.1216,63.2389,62.9862,63.2389,39914.0
2021-06-22 12:00:00,70.07,70.33,69.71,69.72,42076.0,63.248,63.4826,62.923,62.932,42076.0
2021-06-22 12:30:00,69.69,69.73,69.5,69.51,31660.0,62.905,62.9411,62.7335,62.7425,31660.0
2021-06-22 13:00:00,69.51,69.79,69.5,69.72,16510.0,62.7425,62.9952,62.7335,62.932,16510.0
2021-06-22 13:30:00,69.7,69.88,69.61,69.84,9726.0,62.914,63.0765,62.8327,63.0403,9726.0
2021-06-22 14:00:00,69.82,70.04,69.71,70.04,14750.0,63.0223,63.2209,62.923,63.2209,14750.0
2021-06-22 14:30:00,70.03,70.17,70.01,70.12,19270.0,63.2119,63.3382,63.1938,63.2931,19270.0
2021-06-22 15:00:00,70.13,70.41,70.1,70.21,25905.0,63.3021,63.5549,63.275,63.3743,25905.0
2021-06-22 15:30:00,70.25,70.32,70.07,70.23,134199.0,63.4104,63.4736,63.248,63.3924,134199.0
2021-06-23 09:30:00,70.21,71.1,70.21,70.53,45245.0,63.3743,64.1777,63.3743,63.6632,45245.0
2021-06-23 10:00:00,70.59,71.22,70.54,71.01,32486.0,63.7173,64.286,63.6722,64.0964,32486.0
2021-06-23 10:30:00,71.01,71.52,70.85,71.45,283170.0,64.0964,64.5568,63.952,64.4936,283170.0
2021-06-23 11:00:00,71.44,71.68,71.15,71.48,41455.0,64.4846,64.7012,64.2228,64.5207,41455.0
2021-06-23 11:30:00,71.3,71.44,71.25,71.25,33478.0,64.3582,64.4846,64.3131,64.3131,33478.0
2021-06-23 12:00:00,71.27,71.42,71.27,71.36,27680.0,64.3311,64.4665,64.3311,64.4124,27680.0
2021-06-23 12:30:00,71.34,71.43,71.3,71.41,31023.0,64.3943,64.4755,64.3582,64.4575,31023.0
2021-06-23 13:00:00,71.41,71.53,71.35,71.4,16892.0,64.4575,64.5658,64.4033,64.4485,16892.0
2021-06-23 13:30:00,71.4,71.56,71.35,71.46,21374.0,64.4485,64.5929,64.4033,64.5026,21374.0
2021-06-23 14:00:00,71.45,71.58,71.39,71.42,23922.0,64.4936,64.6109,64.4394,64.4665,23922.0
2021-06-23 14:30:00,71.42,71.51,71.35,71.43,55268.0,64.4665,64.5478,64.4033,64.4755,55268.0
2021-06-23 15:00:00,71.42,71.52,71.2,71.45,249017.0,64.4665,64.5568,64.2679,64.4936,249017.0
2021-06-23 15:30:00,71.42,71.51,71.33,71.51,268321.0,64.4665,64.5478,64.3853,64.5478,268321.0
2021-06-24 09:30:00,71.58,71.82,71.26,71.47,43597.0,64.6109,64.8276,64.3221,64.5117,43597.0
2021-06-24 10:00:00,71.47,71.93,71.3,71.8,36593.0,64.5117,64.9269,64.3582,64.8095,36593.0
2021-06-24 10:30:00,71.72,71.89,71.55,71.89,24222.0,64.7373,64.8908,64.5839,64.8908,24222.0
2021-06-24 11:00:00,71.83,72.47,71.83,72.35,33905.0,64.8366,65.4143,64.8366,65.306,33905.0
2021-06-24 11:30:00,72.34,72.57,72.28,72.42,37204.0,65.2969,65.5046,65.2428,65.3692,37204.0
2021-06-24 12:00:00,72.42,72.57,72.28,72.54,29720.0,65.3692,65.5046,65.2428,65.4775,29720.0
2021-06-24 12:30:00,72.51,72.83,72.51,72.63,26208.0,65.4504,65.7392,65.4504,65.5587,26208.0
2021-06-24 13:00:00,72.64,72.89,72.64,72.7,41649.0,65.5677,65.7934,65.5677,65.6219,41649.0
2021-06-24 13:30:00,72.77,73.04,72.75,73.03,50284.0,65.6851,65.9288,65.667,65.9198,50284.0
2021-06-24 14:00:00,73.0,73.06,72.8,72.97,185896.0,65.8927,65.9468,65.7122,65.8656,185896.0
2021-06-24 14:30:00,72.94,73.08,72.91,73.03,50653.0,65.8385,65.9649,65.8115,65.9198,50653.0
2021-06-24 15:00:00,73.03,73.35,73.02,73.18,37241.0,65.9198,66.2086,65.9107,66.0552,37241.0
2021-06-24 15:30:00,73.18,73.21,72.8,72.83,308797.0,66.0552,66.0822,65.7122,65.7392,308797.0
2021-06-25 09:30:00,73.0,73.38,72.49,73.06,27748.0,65.8927,66.2357,65.4323,65.9468,27748.0
2021-06-25 10:00:00,73.09,73.66,72.87,73.05,25394.0,65.9739,66.4884,65.7753,65.9378,25394.0
2021-06-25 10:30:00,73.0,73.22,72.76,73.12,24605.0,65.8927,66.0913,65.6761,66.001,24605.0
2021-06-25 11:00:00,73.13,73.64,73.12,73.62,14815.0,66.01,66.4704,66.001,66.4523,14815.0
2021-06-25 11:30:00,73.64,73.64,73.42,73.63,9894.0,66.4704,66.4704,66.2718,66.4614,9894.0
2021-06-25 12:00:00,73.62,73.69,73.28,73.28,25919.0,66.4523,66.5155,66.1454,66.1454,25919.0
2021-06-25 12:30:00,73.29,73.53,73.28,73.45,23040.0,66.1545,66.3711,66.1454,66.2989,23040.0
2021-06-25 13:00:00,73.43,73.48,73.38,73.43,23121.0,66.2808,66.326,66.2357,66.2808,23121.0
2021-06-25 13:30:00,73.42,73.77,73.41,73.66,72636.0,66.2718,66.5877,66.2628,66.4884,72636.0
2021-06-25 14:00:00,73.65,74.03,73.63,73.84,103177.0,66.4794,66.8224,66.4614,66.6509,103177.0
2021-06-25 14:30:00,73.83,73.9,73.54,73.74,62108.0,66.6419,66.7051,66.3801,66.5606,62108.0
2021-06-25 15:00:00,73.73,74.07,73.6,73.97,124021.0,66.5516,66.8585,66.4343,66.7683,124021.0
2021-06-25 15:30:00,73.97,74.53,73.9,74.18,335319.0,66.7683,67.2737,66.7051,66.9578,335319.0
2021-06-28 09:30:00,73.58,73.62,72.38,73.0,121191.0,66.4162,66.4523,65.3331,65.8927,121191.0
2021-06-28 10:00:00,72.9,72.92,71.84,72.01,33655.0,65.8024,65.8205,64.8456,64.9991,33655.0
2021-06-28 10:30:00,72.0,72.68,71.82,72.33,60025.0,64.9901,65.6038,64.8276,65.2879,60025.0
2021-06-28 11:00:00,72.36,72.47,71.93,71.97,72219.0,65.315,65.4143,64.9269,64.963,72219.0
2021-06-28 11:30:00,71.93,72.26,71.76,72.26,150161.0,64.9269,65.2247,64.7734,65.2247,150161.0
2021-06-28 12:00:00,72.26,72.32,72.05,72.18,28357.0,65.2247,65.2789,65.0352,65.1525,28357.0
2021-06-28 12:30:00,72.18,72.4,72.15,72.36,41892.0,65.1525,65.3511,65.1254,65.315,41892.0
2021-06-28 13:00:00,72.38,72.38,72.03,72.07,46159.0,65.3331,65.3331,65.0171,65.0532,46159.0
2021-06-28 13:30:00,72.1,72.43,72.1,72.31,35683.0,65.0803,65.3782,65.0803,65.2699,35683.0
2021-06-28 14:00:00,72.34,72.48,72.18,72.31,106278.0,65.2969,65.4233,65.1525,65.2699,106278.0
2021-06-28 14:30:00,72.31,72.5,71.95,72.02,85347.0,65.2699,65.4414,64.9449,65.0081,85347.0
2021-06-28 15:00:00,72.02,72.06,71.85,71.94,22598.0,65.0081,65.0442,64.8547,64.9359,22598.0
2021-06-28 15:30:00,71.96,72.32,71.93,72.3,147187.0,64.9539,65.2789,64.9269,65.2608,147187.0
2021-06-29 09:30:00,72.82,73.18,72.11,72.34,125220.0,65.7302,66.0552,65.0893,65.2969,125220.0
2021-06-29 10:00:00,72.37,72.49,72.05,72.49,74521.0,65.324,65.4323,65.0352,65.4323,74521.0
2021-06-29 10:30:00,72.45,72.85,72.32,72.33,36985.0,65.3962,65.7573,65.2789,65.2879,36985.0
2021-06-29 11:00:00,72.36,72.69,72.36,72.59,38580.0,65.315,65.6129,65.315,65.5226,38580.0
2021-06-29 11:30:00,72.59,72.63,72.39,72.58,35476.0,65.5226,65.5587,65.3421,65.5136,35476.0
2021-06-29 12:00:00,72.57,72.59,72.32,72.38,40375.0,65.5046,65.5226,65.2789,65.3331,40375.0
2021-06-29 12:30:00,72.36,72.52,72.23,72.3,55663.0,65.315,65.4594,65.1977,65.2608,55663.0
2021-06-29 13:00:00,72.34,72.38,72.22,72.32,23599.0,65.2969,65.3331,65.1886,65.2789,23599.0
2021-06-29 13:30:00,72.35,72.38,72.01,72.05,30103.0,65.306,65.3331,64.9991,65.0352,30103.0
2021-06-29 14:00:00,72.01,72.08,71.95,72.03,25708.0,64.9991,65.0623,64.9449,65.0171,25708.0
2021-06-29 14:30:00,72.01,72.05,71.7,72.0,23255.0,64.9991,65.0352,64.7193,64.9901,23255.0
2021-06-29 15:00:00,71.98,72.14,71.88,72.06,11921.0,64.972,65.1164,64.8817,65.0442,11921.0
2021-06-29 15:30:00,72.01,72.06,71.79,72.01,109669.0,64.9991,65.0442,64.8005,64.9991,109669.0
2021-06-30 09:30:00,71.41,72.25,71.41,72.02,34952.0,64.4575,65.2157,64.4575,65.0081,34952.0
2021-06-30 10:00:00,71.97,72.52,71.97,72.32,19419.0,64.963,65.4594,64.963,65.2789,19419.0
2021-06-30 10:30:00,72.32,72.57,72.19,72.34,15303.0,65.2789,65.5046,65.1616,65.2969,15303.0
2021-06-30 11:00:00,72.35,72.55,72.14,72.51,13408.0,65.306,65.4865,65.1164,65.4504,13408.0
2021-06-30 11:30:00,72.5,72.68,72.45,72.56,27544.0,65.4414,65.6038,65.3962,65.4955,27544.0
2021-06-30 12:00:00,72.55,72.87,72.54,72.82,14063.0,65.4865,65.7753,65.4775,65.7302,14063.0
2021-06-30 12:30:00,72.82,72.93,72.63,72.63,11259.0,65.7302,65.8295,65.5587,65.5587,11259.0
2021-06-30 13:00:00,72.55,72.57,72.15,72.34,66525.0,65.4865,65.5046,65.1254,65.2969,66525.0
2021-06-30 13:30:00,72.31,72.34,72.06,72.27,16643.0,65.2699,65.2969,65.0442,65.2338,16643.0
2021-06-30 14:00:00,72.28,72.34,72.17,72.24,16976.0,65.2428,65.2969,65.1435,65.2067,16976.0
2021-06-30 14:30:00,72.27,72.35,72.14,72.19,27901.0,65.2338,65.306,65.1164,65.1616,27901.0
2021-06-30 15:00:00,72.2,72.2,71.92,71.99,88455.0,65.1706,65.1706,64.9178,64.981,88455.0
2021-06-30 15:30:00,71.95,72.0,71.62,71.67,224810.0,64.9449,64.9901,64.647,64.6922,224810.0
2021-07-01 09:30:00,72.25,72.72,71.55,72.17,18919.0,65.2157,65.64,64.5839,65.1435,18919.0
2021-07-01 10:00:00,72.04,72.52,71.89,72.2,15774.0,65.0262,65.4594,64.8908,65.1706,15774.0
2021-07-01 10:30:00,72.18,72.35,71.74,71.99,30113.0,65.1525,65.306,64.7554,64.981,30113.0
2021-07-01 11:00:00,71.99,72.34,71.97,72.32,25697.0,64.981,65.2969,64.963,65.2789,25697.0
2021-07-01 11:30:00,72.36,72.4,72.16,72.28,20839.0,65.315,65.3511,65.1345,65.2428,20839.0
2021-07-01 12:00:00,72.2,72.31,72.06,72.27,26153.0,65.1706,65.2699,65.0442,65.2338,26153.0
2021-07-01 12:30:00,72.32,72.63,72.32,72.59,40118.0,65.2789,65.5587,65.2789,65.5226,40118.0
2021-07-01 13:00:00,72.62,72.69,72.32,72.32,20903.0,65.5497,65.6129,65.2789,65.2789,20903.0
2021-07-01 13:30:00,72.33,72.49,72.29,72.44,16738.0,65.2879,65.4323,65.2518,65.3872,16738.0
2021-07-01 14:00:00,72.47,72.5,72.17,72.5,13258.0,65.4143,65.4414,65.1435,65.4414,13258.0
2021-07-01 14:30:00,72.49,72.6,72.42,72.53,11337.0,65.4323,65.5316,65.3692,65.4684,11337.0
2021-07-01 15:00:00,72.54,72.59,72.44,72.5,18894.0,65.4775,65.5226,65.3872,65.4414,18894.0
2021-07-01 15:30:00,72.49,72.61,72.07,72.42,121654.0,65.4323,65.5407,65.0532,65.3692,121654.0
2021-07-02 09:30:00,72.02,72.39,71.63,71.9,33886.0,65.0081,65.3421,64.6561,64.8998,33886.0
2021-07-02 10:00:00,71.9,72.1,71.83,72.03,25114.0,64.8998,65.0803,64.8366,65.0171,25114.0
2021-07-02 10:30:00,72.11,72.35,72.08,72.08,10590.0,65.0893,65.306,65.0623,65.0623,10590.0
2021-07-02 11:00:00,72.21,72.26,71.96,72.25,12968.0,65.1796,65.2247,64.9539,65.2157,12968.0
2021-07-02 11:30:00,72.25,72.26,72.0,72.26,28465.0,65.2157,65.2247,64.9901,65.2247,28465.0
2021-07-02 12:00:00,72.25,72.33,72.17,72.26,9347.0,65.2157,65.2879,65.1435,65.2247,9347.0
2021-07-02 12:30:00,72.25,72.47,72.23,72.32,17393.0,65.2157,65.4143,65.1977,65.2789,17393.0
2021-07-02 13:00:00,72.37,72.53,72.34,72.46,14511.0,65.324,65.4684,65.2969,65.4053,14511.0
2021-07-02 13:30:00,72.41,72.61,72.4,72.48,17261.0,65.3601,65.5407,65.3511,65.4233,17261.0
2021-07-02 14:00:00,72.49,72.59,72.44,72.59,13398.0,65.4323,65.5226,65.3872,65.5226,13398.0
2021-07-02 14:30:00,72.56,72.68,72.52,72.58,15498.0,65.4955,65.6038,65.4594,65.5136,15498.0
2021-07-02 15:00:00,72.57,72.69,72.5,72.64,30800.0,65.5046,65.6129,65.4414,65.5677,30800.0
2021-07-02 15:30:00,72.65,72.66,72.35,72.41,64105.0,65.5768,65.5858,65.306,65.3601,64105.0
2021-07-06 09:30:00,71.61,72.16,70.28,70.35,28993.0,64.638,65.1345,63.4375,63.5007,28993.0
2021-07-06 10:00:00,70.38,70.38,69.46,69.84,38171.0,63.5278,63.5278,62.6973,63.0403,38171.0
2021-07-06 10:30:00,69.76,70.02,69.38,69.44,54096.0,62.9681,63.2028,62.6251,62.6793,54096.0
2021-07-06 11:00:00,69.4,69.7,69.18,69.6,30592.0,62.6432,62.914,62.4446,62.8237,30592.0
2021-07-06 11:30:00,69.59,70.04,69.55,69.77,46528.0,62.8147,63.2209,62.7786,62.9772,46528.0
2021-07-06 12:00:00,69.79,70.02,69.61,69.65,20121.0,62.9952,63.2028,62.8327,62.8688,20121.0
2021-07-06 12:30:00,69.68,69.72,69.49,69.72,9707.0,62.8959,62.932,62.7244,62.932,9707.0
2021-07-06 13:00:00,69.85,70.12,69.8,70.02,8542.0,63.0494,63.2931,63.0042,63.2028,8542.0
2021-07-06 13:30:00,70.0,70.22,69.99,70.17,12272.0,63.1848,63.3834,63.1757,63.3382,12272.0
2021-07-06 14:00:00,70.19,70.24,70.04,70.16,6893.0,63.3563,63.4014,63.2209,63.3292,6893.0
2021-07-06 14:30:00,70.2,70.23,69.83,69.83,16567.0,63.3653,63.3924,63.0313,63.0313,16567.0
2021-07-06 15:00:00,69.87,69.98,69.71,69.86,31920.0,63.0674,63.1667,62.923,63.0584,31920.0
2021-07-06 15:30:00,69.84,69.99,69.68,69.69,88517.0,63.0403,63.1757,62.8959,62.905,88517.0
2021-07-07 09:30:00,69.39,70.53,69.16,69.78,22408.0,62.6342,63.6632,62.4266,62.9862,22408.0
2021-07-07 10:00:00,69.72,69.88,69.39,69.39,22039.0,62.932,63.0765,62.6342,62.6342,22039.0
2021-07-07 10:30:00,69.44,69.65,69.01,69.42,25232.0,62.6793,62.8688,62.2912,62.6612,25232.0
2021-07-07 11:00:00,69.45,70.19,69.45,70.12,10967.0,62.6883,63.3563,62.6883,63.2931,10967.0
2021-07-07 11:30:00,70.22,70.46,69.94,70.0,7063.0,63.3834,63.6,63.1306,63.1848,7063.0
2021-07-07 12:00:00,69.92,70.3,69.9,70.18,11901.0,63.1126,63.4556,63.0945,63.3472,11901.0
2021-07-07 12:30:00,70.25,70.38,70.1,70.16,13652.0,63.4104,63.5278,63.275,63.3292,13652.0
2021-07-07 13:00:00,70.21,70.33,70.0,70.02,14992.0,63.3743,63.4826,63.1848,63.2028,14992.0
2021-07-07 13:30:00,70.0,70.25,70.0,70.06,26145.0,63.1848,63.4104,63.1848,63.2389,26145.0
2021-07-07 14:00:00,70.03,70.4,70.03,70.16,28566.0,63.2119,63.5458,63.2119,63.3292,28566.0
2021-07-07 14:30:00,70.14,70.22,69.84,70.22,29764.0,63.3111,63.3834,63.0403,63.3834,29764.0
2021-07-07 15:00:00,70.2,70.39,70.15,70.33,25868.0,63.3653,63.5368,63.3202,63.4826,25868.0
2021-07-07 15:30:00,70.33,70.37,70.01,70.14,63866.0,63.4826,63.5187,63.1938,63.3111,63866.0
2021-07-08 09:30:00,68.63,69.37,68.01,68.5,40898.0,61.9482,62.6161,61.3885,61.8308,40898.0
2021-07-08 10:00:00,68.55,68.55,67.67,68.52,26842.0,61.8759,61.8759,61.0816,61.8489,26842.0
2021-07-08 10:30:00,68.5,68.7,68.31,68.6,37985.0,61.8308,62.0113,61.6593,61.9211,37985.0
2021-07-08 11:00:00,68.67,69.24,68.63,69.11,19723.0,61.9843,62.4988,61.9482,62.3814,19723.0
2021-07-08 11:30:00,69.08,69.54,69.08,69.54,14383.0,62.3543,62.7696,62.3543,62.7696,14383.0
2021-07-08 12:00:00,69.5,69.87,69.47,69.75,17685.0,62.7335,63.0674,62.7064,62.9591,17685.0
2021-07-08 12:30:00,69.65,69.89,69.58,69.74,17686.0,62.8688,63.0855,62.8057,62.9501,17686.0
2021-07-08 13:00:00,69.74,69.74,69.17,69.34,33241.0,62.9501,62.9501,62.4356,62.589,33241.0
2021-07-08 13:30:00,69.32,69.32,68.91,68.99,24777.0,62.571,62.571,62.2009,62.2731,24777.0
2021-07-08 14:00:00,68.98,69.01,68.68,68.74,18838.0,62.2641,62.2912,61.9933,62.0474,18838.0
2021-07-08 14:30:00,68.67,68.73,68.4,68.73,18356.0,61.9843,62.0384,61.7405,62.0384,18356.0
2021-07-08 15:00:00,68.73,68.94,68.7,68.87,18251.0,62.0384,62.228,62.0113,62.1648,18251.0
2021-07-08 15:30:00,68.86,69.19,68.65,69.11,153989.0,62.1558,62.4536,61.9662,62.3814,153989.0
2021-07-09 09:30:00,70.53,71.49,70.24,71.37,37934.0,63.6632,64.5297,63.4014,64.4214,37934.0
2021-07-09 10:00:00,71.33,72.12,71.32,71.97,38158.0,64.3853,65.0984,64.3763,64.963,38158.0
2021-07-09 10:30:00,71.99,72.16,71.43,71.5,26954.0,64.981,65.1345,64.4755,64.5387,26954.0
2021-07-09 11:00:00,71.48,71.87,71.44,71.68,24128.0,64.5207,64.8727,64.4846,64.7012,24128.0
2021-07-09 11:30:00,71.67,71.92,71.65,71.88,16913.0,64.6922,64.9178,64.6741,64.8817,16913.0
2021-07-09 12:00:00,71.84,71.89,71.67,71.78,11426.0,64.8456,64.8908,64.6922,64.7915,11426.0
2021-07-09 12:30:00,71.75,72.06,71.66,72.01,15458.0,64.7644,65.0442,64.6832,64.9991,15458.0
2021-07-09 13:00:00,72.04,72.12,71.88,72.11,21375.0,65.0262,65.0984,64.8817,65.0893,21375.0
2021-07-09 13:30:00,72.08,72.22,71.95,72.17,15534.0,65.0623,65.1886,64.9449,65.1435,15534.0
2021-07-09 14:00:00,72.17,72.68,72.17,72.65,20380.0,65.1435,65.6038,65.1435,65.5768,20380.0
2021-07-09 14:30:00,72.63,72.72,72.48,72.67,22518.0,65.5587,65.64,65.4233,65.5948,22518.0
2021-07-09 15:00:00,72.67,72.81,72.45,72.45,48990.0,65.5948,65.7212,65.3962,65.3962,48990.0
2021-07-09 15:30:00,72.46,72.73,72.3,72.69,197830.0,65.4053,65.649,65.2608,65.6129,197830.0
2021-07-12 09:30:00,71.67,72.27,70.85,72.14,33811.0,64.6922,65.2338,63.952,65.1164,33811.0
2021-07-12 10:00:00,72.11,72.98,72.11,72.8,30329.0,65.0893,65.8746,65.0893,65.7122,30329.0
2021-07-12 10:30:00,72.83,72.93,72.22,72.5,12735.0,65.7392,65.8295,65.1886,65.4414,12735.0
2021-07-12 11:00:00,72.66,72.66,72.2,72.57,14181.0,65.5858,65.5858,65.1706,65.5046,14181.0
2021-07-12 11:30:00,72.56,72.92,72.45,72.85,13931.0,65.4955,65.8205,65.3962,65.7573,13931.0
2021-07-12 12:00:00,72.88,72.91,72.62,72.7,10844.0,65.7844,65.8115,65.5497,65.6219,10844.0
2021-07-12 12:30:00,72.69,72.94,72.62,72.86,9825.0,65.6129,65.8385,65.5497,65.7663,9825.0
2021-07-12 13:00:00,73.01,73.31,72.91,73.31,9517.0,65.9017,66.1725,65.8115,66.1725,9517.0
2021-07-12 13:30:00,73.27,73.41,73.2,73.24,25378.0,66.1364,66.2628,66.0732,66.1093,25378.0
2021-07-12 14:00:00,73.24,73.42,73.1,73.4,23907.0,66.1093,66.2718,65.983,66.2537,23907.0
2021-07-12 14:30:00,73.42,73.47,73.14,73.27,28286.0,66.2718,66.3169,66.0191,66.1364,28286.0
2021-07-12 15:00:00,73.28,73.33,73.15,73.3,16898.0,66.1454,66.1906,66.0281,66.1635,16898.0
2021-07-12 15:30:00,73.31,73.4,73.01,73.16,78728.0,66.1725,66.2537,65.9017,66.0371,78728.0
2021-07-13 09:30:00,73.07,73.07,71.87,71.94,13980.0,65.9559,65.9559,64.8727,64.9359,13980.0
2021-07-13 10:00:00,71.81,71.81,71.15,71.23,23062.0,64.8185,64.8185,64.2228,64.295,23062.0
2021-07-13 10:30:00,71.2,71.49,70.96,71.36,37265.0,64.2679,64.5297,64.0513,64.4124,37265.0
2021-07-13 11:00:00,71.32,71.48,71.18,71.34,15479.0,64.3763,64.5207,64.2499,64.3943,15479.0
2021-07-13 11:30:00,71.27,71.56,71.16,71.56,13214.0,64.3311,64.5929,64.2318,64.5929,13214.0
2021-07-13 12:00:00,71.51,71.8,71.37,71.62,55589.0,64.5478,64.8095,64.4214,64.647,55589.0
2021-07-13 12:30:00,71.56,71.57,71.23,71.28,32599.0,64.5929,64.6019,64.295,64.3401,32599.0
2021-07-13 13:00:00,71.31,71.69,71.3,71.55,21672.0,64.3672,64.7102,64.3582,64.5839,21672.0
2021-07-13 13:30:00,71.61,71.77,71.49,71.76,32202.0,64.638,64.7824,64.5297,64.7734,32202.0
2021-07-13 14:00:00,71.71,71.82,71.56,71.67,35578.0,64.7283,64.8276,64.5929,64.6922,35578.0
2021-07-13 14:30:00,71.65,71.7,71.54,71.58,14190.0,64.6741,64.7193,64.5748,64.6109,14190.0
2021-07-13 15:00:00,71.6,71.81,71.51,71.56,20664.0,64.629,64.8185,64.5478,64.5929,20664.0
2021-07-13 15:30:00,71.52,71.65,71.3,71.37,66103.0,64.5568,64.6741,64.3582,64.4214,66103.0
2021-07-14 09:30:00,71.5,72.5,70.93,71.14,46921.0,64.5387,65.4414,64.0242,64.2138,46921.0
2021-07-14 10:00:00,71.08,71.4,70.69,70.75,37673.0,64.1596,64.4485,63.8076,63.8618,37673.0
2021-07-14 10:30:00,70.84,71.1,70.58,70.86,10593.0,63.943,64.1777,63.7083,63.961,10593.0
2021-07-14 11:00:00,70.7,70.82,70.46,70.65,18274.0,63.8166,63.9249,63.6,63.7715,18274.0
2021-07-14 11:30:00,70.67,70.76,70.26,70.57,9176.0,63.7895,63.8708,63.4195,63.6993,9176.0
2021-07-14 12:00:00,70.68,70.96,70.58,70.8,7166.0,63.7986,64.0513,63.7083,63.9069,7166.0
2021-07-14 12:30:00,70.78,71.05,70.77,71.03,9142.0,63.8888,64.1325,63.8798,64.1145,9142.0
2021-07-14 13:00:00,71.0,71.02,70.59,70.83,8425.0,64.0874,64.1055,63.7173,63.934,8425.0
2021-07-14 13:30:00,70.85,70.92,70.67,70.8,25714.0,63.952,64.0152,63.7895,63.9069,25714.0
2021-07-14 14:00:00,70.77,70.8,70.4,70.41,18772.0,63.8798,63.9069,63.5458,63.5549,18772.0
2021-07-14 14:30:00,70.4,70.82,70.37,70.7,13311.0,63.5458,63.9249,63.5187,63.8166,13311.0
2021-07-14 15:00:00,70.71,70.91,70.64,70.71,15245.0,63.8256,64.0062,63.7625,63.8256,15245.0
2021-07-14 15:30:00,70.69,70.88,70.49,70.8,93218.0,63.8076,63.9791,63.6271,63.9069,93218.0
2021-07-15 09:30:00,70.0,70.61,69.85,70.48,21113.0,63.1848,63.7354,63.0494,63.618,21113.0
2021-07-15 10:00:00,70.38,70.8,70.25,70.74,15366.0,63.5278,63.9069,63.4104,63.8527,15366.0
2021-07-15 10:30:00,70.63,71.51,70.53,71.39,23121.0,63.7534,64.5478,63.6632,64.4394,23121.0
2021-07-15 11:00:00,71.48,71.6,71.19,71.41,9731.0,64.5207,64.629,64.2589,64.4575,9731.0
2021-07-15 11:30:00,71.48,71.96,71.42,71.64,11694.0,64.5207,64.9539,64.4665,64.6651,11694.0
2021-07-15 12:00:00,71.58,71.72,71.32,71.53,8723.0,64.6109,64.7373,64.3763,64.5658,8723.0
2021-07-15 12:30:00,71.45,71.45,71.21,71.32,19429.0,64.4936,64.4936,64.277,64.3763,19429.0
2021-07-15 13:00:00,71.21,71.25,70.69,70.85,10106.0,64.277,64.3131,63.8076,63.952,10106.0
2021-07-15 13:30:00,70.84,70.85,70.5,70.58,14427.0,63.943,63.952,63.6361,63.7083,14427.0
2021-07-15 14:00:00,70.62,70.96,70.62,70.84,22191.0,63.7444,64.0513,63.7444,63.943,22191.0
2021-07-15 14:30:00,70.82,70.9,70.73,70.86,31259.0,63.9249,63.9971,63.8437,63.961,31259.0
2021-07-15 15:00:00,70.83,70.94,70.73,70.88,24379.0,63.934,64.0333,63.8437,63.9791,24379.0
2021-07-15 15:30:00,70.85,71.12,70.77,70.96,132990.0,63.952,64.1957,63.8798,64.0513,132990.0
2021-07-16 09:30:00,71.38,71.38,70.48,70.67,14397.0,64.4304,64.4304,63.618,63.7895,14397.0
2021-07-16 10:00:00,70.58,70.74,70.12,70.42,14569.0,63.7083,63.8527,63.2931,63.5639,14569.0
2021-07-16 10:30:00,70.42,70.62,70.05,70.49,22343.0,63.5639,63.7444,63.2299,63.6271,22343.0
2021-07-16 11:00:00,70.56,70.63,70.34,70.34,14361.0,63.6902,63.7534,63.4917,63.4917,14361.0
2021-07-16 11:30:00,70.35,70.71,70.34,70.71,12433.0,63.5007,63.8256,63.4917,63.8256,12433.0
2021-07-16 12:00:00,70.68,70.68,70.12,70.25,8772.0,63.7986,63.7986,63.2931,63.4104,8772.0
2021-07-16 12:30:00,70.17,70.37,70.06,70.37,5550.0,63.3382,63.5187,63.2389,63.5187,5550.0
2021-07-16 13:00:00,70.38,70.44,70.0,70.0,7780.0,63.5278,63.5819,63.1848,63.1848,7780.0
2021-07-16 13:30:00,69.97,70.08,69.85,69.98,10842.0,63.1577,63.257,63.0494,63.1667,10842.0
2021-07-16 14:00:00,69.96,69.96,69.57,69.66,20806.0,63.1487,63.1487,62.7966,62.8779,20806.0
2021-07-16 14:30:00,69.62,69.7,69.42,69.49,15346.0,62.8418,62.914,62.6612,62.7244,15346.0
2021-07-16 15:00:00,69.44,69.65,69.22,69.48,33409.0,62.6793,62.8688,62.4807,62.7154,33409.0
2021-07-16 15:30:00,69.43,69.49,69.2,69.36,104135.0,62.6703,62.7244,62.4627,62.6071,104135.0
2021-07-19 09:30:00,67.3,67.73,66.37,67.12,46260.0,60.7476,61.1358,59.9082,60.5852,46260.0
2021-07-19 10:00:00,66.92,67.44,66.55,67.44,10453.0,60.4046,60.874,60.0707,60.874,10453.0
2021-07-19 10:30:00,67.38,67.98,66.84,66.91,21641.0,60.8199,61.3614,60.3324,60.3956,21641.0
2021-07-19 11:00:00,67.09,67.54,66.86,67.28,6508.0,60.5581,60.9643,60.3505,60.7296,6508.0
2021-07-19 11:30:00,67.06,67.42,67.01,67.31,13736.0,60.531,60.856,60.4859,60.7567,13736.0
2021-07-19 12:00:00,67.42,67.42,66.66,66.66,10981.0,60.856,60.856,60.17,60.17,10981.0
2021-07-19 12:30:00,66.63,66.79,66.49,66.69,10531.0,60.1429,60.2873,60.0165,60.197,10531.0
2021-07-19 13:00:00,66.81,67.01,66.54,66.56,9520.0,60.3054,60.4859,60.0616,60.0797,9520.0
2021-07-19 13:30:00,66.55,66.57,66.23,66.37,10731.0,60.0707,60.0887,59.7818,59.9082,10731.0
2021-07-19 14:00:00,66.36,66.67,66.22,66.45,12887.0,59.8992,60.179,59.7728,59.9804,12887.0
2021-07-19 14:30:00,66.55,66.55,66.07,66.08,21104.0,60.0707,60.0707,59.6374,59.6464,21104.0
2021-07-19 15:00:00,66.11,66.22,65.87,65.98,22338.0,59.6735,59.7728,59.4569,59.5562,22338.0
2021-07-19 15:30:00,65.99,66.37,65.91,66.32,92112.0,59.5652,59.9082,59.493,59.8631,92112.0
2021-07-20 09:30:00,66.38,68.35,66.38,68.13,66161.0,59.9172,61.6954,59.9172,61.4968,66161.0
2021-07-20 10:00:00,68.04,68.91,68.04,68.91,75687.0,61.4156,62.2009,61.4156,62.2009,75687.0
2021-07-20 10:30:00,68.86,69.48,68.49,69.48,61610.0,62.1558,62.7154,61.8218,62.7154,61610.0
2021-07-20 11:00:00,69.49,69.72,69.22,69.67,20861.0,62.7244,62.932,62.4807,62.8869,20861.0
2021-07-20 11:30:00,69.69,69.75,69.26,69.67,16637.0,62.905,62.9591,62.5168,62.8869,16637.0
2021-07-20 12:00:00,69.73,69.78,69.35,69.73,38597.0,62.9411,62.9862,62.5981,62.9411,38597.0
2021-07-20 12:30:00,69.72,69.97,69.42,69.6,37245.0,62.932,63.1577,62.6612,62.8237,37245.0
2021-07-20 13:00:00,69.57,69.57,69.07,69.11,18258.0,62.7966,62.7966,62.3453,62.3814,18258.0
2021-07-20 13:30:00,69.1,69.25,68.89,69.1,21671.0,62.3724,62.5078,62.1828,62.3724,21671.0
2021-07-20 14:00:00,69.1,69.18,68.77,68.79,31045.0,62.3724,62.4446,62.0745,62.0926,31045.0
2021-07-20 14:30:00,68.83,69.09,68.72,68.75,27551.0,62.1287,62.3634,62.0294,62.0565,27551.0
2021-07-20 15:00:00,68.75,69.12,68.67,68.96,28437.0,62.0565,62.3904,61.9843,62.246,28437.0
2021-07-20 15:30:00,68.94,69.08,68.58,68.77,78714.0,62.228,62.3543,61.903,62.0745,78714.0
2021-07-21 09:30:00,69.25,70.38,69.25,70.06,56885.0,62.5078,63.5278,62.5078,63.2389,56885.0
2021-07-21 10:00:00,70.01,70.6,69.68,69.68,76046.0,63.1938,63.7264,62.8959,62.8959,76046.0
2021-07-21 10:30:00,69.86,69.89,69.29,69.29,17797.0,63.0584,63.0855,62.5439,62.5439,17797.0
2021-07-21 11:00:00,69.44,69.69,69.32,69.52,27893.0,62.6793,62.905,62.571,62.7515,27893.0
2021-07-21 11:30:00,69.4,70.14,69.37,69.92,33746.0,62.6432,63.3111,62.6161,63.1126,33746.0
2021-07-21 12:00:00,70.03,70.17,69.87,69.95,39266.0,63.2119,63.3382,63.0674,63.1396,39266.0
2021-07-21 12:30:00,69.95,70.12,69.88,69.99,37553.0,63.1396,63.2931,63.0765,63.1757,37553.0
2021-07-21 13:00:00,70.0,70.31,69.94,70.29,40463.0,63.1848,63.4646,63.1306,63.4465,40463.0
2021-07-21 13:30:00,70.29,70.5,70.13,70.24,51652.0,63.4465,63.6361,63.3021,63.4014,51652.0
2021-07-21 14:00:00,70.22,70.33,70.09,70.3,132231.0,63.3834,63.4826,63.266,63.4556,132231.0
2021-07-21 14:30:00,70.34,70.34,70.2,70.3,78183.0,63.4917,63.4917,63.3653,63.4556,78183.0
2021-07-21 15:00:00,70.3,70.52,70.22,70.51,59343.0,63.4556,63.6541,63.3834,63.6451,59343.0
2021-07-21 15:30:00,70.5,70.59,70.17,70.45,314014.0,63.6361,63.7173,63.3382,63.591,314014.0
2021-07-22 09:30:00,70.12,72.84,69.0,72.22,143246.0,63.2931,65.7483,62.2821,65.1886,143246.0
2021-07-22 10:00:00,72.17,72.51,71.67,71.85,67338.0,65.1435,65.4504,64.6922,64.8547,67338.0
2021-07-22 10:30:00,71.69,72.02,71.11,71.3,41377.0,64.7102,65.0081,64.1867,64.3582,41377.0
2021-07-22 11:00:00,71.34,72.08,71.25,71.92,45085.0,64.3943,65.0623,64.3131,64.9178,45085.0
2021-07-22 11:30:00,71.91,72.05,71.42,71.77,71948.0,64.9088,65.0352,64.4665,64.7824,71948.0
2021-07-22 12:00:00,71.76,72.35,71.61,72.35,65125.0,64.7734,65.306,64.638,65.306,65125.0
2021-07-22 12:30:00,72.35,72.76,72.33,72.76,77355.0,65.306,65.6761,65.2879,65.6761,77355.0
2021-07-22 13:00:00,72.77,73.34,72.73,73.13,81553.0,65.6851,66.1996,65.649,66.01,81553.0
2021-07-22 13:30:00,73.11,73.65,72.94,73.55,56648.0,65.992,66.4794,65.8385,66.3891,56648.0
2021-07-22 14:00:00,73.57,73.64,72.89,73.21,74044.0,66.4072,66.4704,65.7934,66.0822,74044.0
2021-07-22 14:30:00,73.28,73.31,73.02,73.06,87021.0,66.1454,66.1725,65.9107,65.9468,87021.0
2021-07-22 15:00:00,73.06,73.24,72.96,73.06,83405.0,65.9468,66.1093,65.8566,65.9468,83405.0
2021-07-22 15:30:00,73.06,73.36,72.6,72.72,370599.0,65.9468,66.2176,65.5316,65.64,370599.0
2021-07-23 09:30:00,73.47,73.86,72.48,72.58,73280.0,66.3169,66.669,65.4233,65.5136,73280.0
2021-07-23 10:00:00,72.61,72.7,72.26,72.64,43646.0,65.5407,65.6219,65.2247,65.5677,43646.0
2021-07-23 10:30:00,72.63,72.84,72.4,72.63,35095.0,65.5587,65.7483,65.3511,65.5587,35095.0
2021-07-23 11:00:00,72.67,72.86,72.55,72.75,33596.0,65.5948,65.7663,65.4865,65.667,33596.0
2021-07-23 11:30:00,72.74,73.0,72.58,72.7,29529.0,65.658,65.8927,65.5136,65.6219,29529.0
2021-07-23 12:00:00,72.66,72.94,72.6,72.83,28302.0,65.5858,65.8385,65.5316,65.7392,28302.0
2021-07-23 12:30:00,72.82,72.86,72.71,72.77,22668.0,65.7302,65.7663,65.6309,65.6851,22668.0
2021-07-23 13:00:00,72.77,72.84,72.7,72.81,22255.0,65.6851,65.7483,65.6219,65.7212,22255.0
2021-07-23 13:30:00,72.81,73.03,72.65,73.01,54558.0,65.7212,65.9198,65.5768,65.9017,54558.0
2021-07-23 14:00:00,73.0,73.1,72.88,72.99,46825.0,65.8927,65.983,65.7844,65.8837,46825.0
2021-07-23 14:30:00,73.01,73.07,72.95,73.05,33256.0,65.9017,65.9559,65.8476,65.9378,33256.0
2021-07-23 15:00:00,73.05,73.06,72.75,72.88,39957.0,65.9378,65.9468,65.667,65.7844,39957.0
2021-07-23 15:30:00,72.89,73.33,72.89,73.15,130068.0,65.7934,66.1906,65.7934,66.0281,130068.0
2021-07-26 09:30:00,73.27,74.38,73.13,73.48,37118.0,66.1364,67.1383,66.01,66.326,37118.0
2021-07-26 10:00:00,73.45,73.61,72.83,72.87,26786.0,66.2989,66.4433,65.7392,65.7753,26786.0
2021-07-26 10:30:00,72.98,72.99,72.45,72.83,20940.0,65.8746,65.8837,65.3962,65.7392,20940.0
2021-07-26 11:00:00,72.78,72.84,72.55,72.63,19127.0,65.6941,65.7483,65.4865,65.5587,19127.0
2021-07-26 11:30:00,72.68,72.71,72.28,72.35,18482.0,65.6038,65.6309,65.2428,65.306,18482.0
2021-07-26 12:00:00,72.29,72.58,72.12,72.53,9896.0,65.2518,65.5136,65.0984,65.4684,9896.0
2021-07-26 12:30:00,72.58,72.63,72.45,72.5,8171.0,65.5136,65.5587,65.3962,65.4414,8171.0
2021-07-26 13:00:00,72.53,72.64,72.38,72.41,17350.0,65.4684,65.5677,65.3331,65.3601,17350.0
2021-07-26 13:30:00,72.41,72.45,72.13,72.25,12027.0,65.3601,65.3962,65.1074,65.2157,12027.0
2021-07-26 14:00:00,72.23,72.43,72.19,72.36,19183.0,65.1977,65.3782,65.1616,65.315,19183.0
2021-07-26 14:30:00,72.35,72.51,72.21,72.21,38727.0,65.306,65.4504,65.1796,65.1796,38727.0
2021-07-26 15:00:00,72.19,72.57,72.17,72.52,15357.0,65.1616,65.5046,65.1435,65.4594,15357.0
2021-07-26 15:30:00,72.55,72.99,72.44,72.98,133856.0,65.4865,65.8837,65.3872,65.8746,133856.0
2021-07-27 09:30:00,72.03,72.76,71.37,72.18,21554.0,65.0171,65.6761,64.4214,65.1525,21554.0
2021-07-27 10:00:00,72.23,72.33,71.66,72.29,27965.0,65.1977,65.2879,64.6832,65.2518,27965.0
2021-07-27 10:30:00,72.28,72.34,71.84,72.16,24967.0,65.2428,65.2969,64.8456,65.1345,24967.0
2021-07-27 11:00:00,72.16,72.25,71.66,71.71,18629.0,65.1345,65.2157,64.6832,64.7283,18629.0
2021-07-27 11:30:00,71.67,71.73,71.19,71.61,15951.0,64.6922,64.7463,64.2589,64.638,15951.0
2021-07-27 12:00:00,71.46,71.46,71.04,71.21,12140.0,64.5026,64.5026,64.1235,64.277,12140.0
2021-07-27 12:30:00,71.08,71.22,70.99,71.22,9148.0,64.1596,64.286,64.0784,64.286,9148.0
2021-07-27 13:00:00,71.24,71.43,70.81,70.85,50975.0,64.304,64.4755,63.9159,63.952,50975.0
2021-07-27 13:30:00,70.86,71.03,70.8,70.84,20170.0,63.961,64.1145,63.9069,63.943,20170.0
2021-07-27 14:00:00,70.8,71.04,70.72,71.0,16356.0,63.9069,64.1235,63.8347,64.0874,16356.0
2021-07-27 14:30:00,70.96,71.19,70.94,71.05,16203.0,64.0513,64.2589,64.0333,64.1325,16203.0
2021-07-27 15:00:00,71.01,71.12,70.77,71.12,32652.0,64.0964,64.1957,63.8798,64.1957,32652.0
2021-07-27 15:30:00,71.1,71.31,71.05,71.23,85295.0,64.1777,64.3672,64.1325,64.295,85295.0
2021-07-28 09:30:00,71.73,72.27,71.24,71.24,11492.0,64.7463,65.2338,64.304,64.304,11492.0
2021-07-28 10:00:00,71.24,71.26,70.67,70.75,11455.0,64.304,64.3221,63.7895,63.8618,11455.0
2021-07-28 10:30:00,70.78,71.4,70.57,71.36,12216.0,63.8888,64.4485,63.6993,64.4124,12216.0
2021-07-28 11:00:00,71.48,71.83,71.4,71.76,8496.0,64.5207,64.8366,64.4485,64.7734,8496.0
2021-07-28 11:30:00,71.77,72.37,71.7,72.15,9202.0,64.7824,65.324,64.7193,65.1254,9202.0
2021-07-28 12:00:00,72.17,72.18,71.76,71.76,14660.0,65.1435,65.1525,64.7734,64.7734,14660.0
2021-07-28 12:30:00,71.75,71.99,71.75,71.87,4581.0,64.7644,64.981,64.7644,64.8727,4581.0
2021-07-28 13:00:00,71.92,72.25,71.85,72.17,12280.0,64.9178,65.2157,64.8547,65.1435,12280.0
2021-07-28 13:30:00,72.12,72.31,71.83,71.83,20071.0,65.0984,65.2699,64.8366,64.8366,20071.0
2021-07-28 14:00:00,71.94,72.56,71.94,72.27,14860.0,64.9359,65.4955,64.9359,65.2338,14860.0
2021-07-28 14:30:00,72.26,72.83,72.19,72.74,7139.0,65.2247,65.7392,65.1616,65.658,7139.0
2021-07-28 15:00:00,72.8,72.84,72.33,72.53,9030.0,65.7122,65.7483,65.2879,65.4684,9030.0
2021-07-28 15:30:00,72.55,72.6,71.95,72.19,51448.0,65.4865,65.5316,64.9449,65.1616,51448.0
2021-07-29 09:30:00,72.77,72.85,71.83,72.41,6055.0,65.6851,65.7573,64.8366,65.3601,6055.0
2021-07-29 10:00:00,72.28,72.61,72.05,72.56,9096.0,65.2428,65.5407,65.0352,65.4955,9096.0
2021-07-29 10:30:00,72.52,73.01,72.51,72.87,17652.0,65.4594,65.9017,65.4504,65.7753,17652.0
2021-07-29 11:00:00,72.87,73.04,72.68,72.68,8593.0,65.7753,65.9288,65.6038,65.6038,8593.0
2021-07-29 11:30:00,72.73,72.91,72.58,72.8,5304.0,65.649,65.8115,65.5136,65.7122,5304.0
2021-07-29 12:00:00,72.81,73.05,72.79,73.0,13230.0,65.7212,65.9378,65.7031,65.8927,13230.0
2021-07-29 12:30:00,72.98,73.05,72.86,72.97,12152.0,65.8746,65.9378,65.7663,65.8656,12152.0
2021-07-29 13:00:00,73.02,73.06,72.86,72.93,17989.0,65.9107,65.9468,65.7663,65.8295,17989.0
2021-07-29 13:30:00,72.92,72.95,72.71,72.89,6428.0,65.8205,65.8476,65.6309,65.7934,6428.0
2021-07-29 14:00:00,72.85,72.85,72.53,72.62,4195.0,65.7573,65.7573,65.4684,65.5497,4195.0
2021-07-29 14:30:00,72.59,72.59,72.41,72.48,5787.0,65.5226,65.5226,65.3601,65.4233,5787.0
2021-07-29 15:00:00,72.45,72.52,72.33,72.46,8843.0,65.3962,65.4594,65.2879,65.4053,8843.0
2021-07-29 15:30:00,72.43,72.5,72.11,72.2,57618.0,65.3782,65.4414,65.0893,65.1706,57618.0
2021-07-30 09:30:00,71.59,72.48,71.42,72.24,27459.0,64.9197,65.7268,64.7655,65.5091,27459.0
2021-07-30 10:00:00,72.24,72.6,72.08,72.12,29516.0,65.5091,65.8356,65.364,65.4003,29516.0
2021-07-30 10:30:00,72.24,72.28,72.05,72.11,22303.0,65.5091,65.5454,65.3368,65.3912,22303.0
2021-07-30 11:00:00,72.11,72.22,71.91,72.05,21709.0,65.3912,65.491,65.2099,65.3368,21709.0
2021-07-30 11:30:00,72.03,72.08,71.71,71.98,17614.0,65.3187,65.364,65.0285,65.2733,17614.0
2021-07-30 12:00:00,72.03,72.04,71.68,71.79,21689.0,65.3187,65.3278,65.0013,65.101,21689.0
2021-07-30 12:30:00,71.78,71.92,71.47,71.49,14580.0,65.092,65.2189,64.8109,64.829,14580.0
2021-07-30 13:00:00,71.47,71.47,71.25,71.31,11811.0,64.8109,64.8109,64.6114,64.6658,11811.0
2021-07-30 13:30:00,71.27,71.46,71.26,71.43,6409.0,64.6295,64.8018,64.6204,64.7746,6409.0
2021-07-30 14:00:00,71.49,71.5,71.07,71.07,10252.0,64.829,64.8381,64.4481,64.4481,10252.0
2021-07-30 14:30:00,71.07,71.16,70.93,71.1,12053.0,64.4481,64.5297,64.3212,64.4753,12053.0
2021-07-30 15:00:00,71.08,71.21,70.83,70.95,15697.0,64.4572,64.5751,64.2305,64.3393,15697.0
2021-07-30 15:30:00,70.99,71.2,70.9,71.13,91237.0,64.3756,64.566,64.294,64.5025,91237.0
2021-08-02 09:30:00,71.59,73.76,71.28,73.01,41788.0,64.9197,66.8875,64.6386,66.2074,41788.0
2021-08-02 10:00:00,72.96,73.16,72.71,72.71,44153.0,66.162,66.3434,65.9353,65.9353,44153.0
2021-08-02 10:30:00,72.77,73.47,72.64,72.64,80530.0,65.9897,66.6245,65.8718,65.8718,80530.0
2021-08-02 11:00:00,72.71,72.81,72.46,72.66,51945.0,65.9353,66.026,65.7086,65.89,51945.0
2021-08-02 11:30:00,72.7,72.76,72.14,72.14,126593.0,65.9263,65.9807,65.4184,65.4184,126593.0
2021-08-02 12:00:00,72.08,72.09,71.03,71.2,59490.0,65.364,65.3731,64.4119,64.566,59490.0
2021-08-02 12:30:00,71.19,71.66,71.19,71.63,109907.0,64.557,64.9832,64.557,64.956,109907.0
2021-08-02 13:00:00,71.65,71.76,71.15,71.51,52517.0,64.9741,65.0738,64.5207,64.8471,52517.0
2021-08-02 13:30:00,71.47,71.68,71.2,71.26,22746.0,64.8109,65.0013,64.566,64.6204,22746.0
2021-08-02 14:00:00,71.31,71.53,71.24,71.33,16921.0,64.6658,64.8653,64.6023,64.6839,16921.0
2021-08-02 14:30:00,71.37,71.43,71.15,71.27,11266.0,64.7202,64.7746,64.5207,64.6295,11266.0
2021-08-02 15:00:00,71.19,71.35,71.0,71.14,19027.0,64.557,64.702,64.3847,64.5116,19027.0
2021-08-02 15:30:00,71.16,71.21,70.76,70.78,101364.0,64.5297,64.5751,64.167,64.1852,101364.0
2021-08-03 09:30:00,71.39,71.85,69.78,70.15,12286.0,64.7383,65.1555,63.2783,63.6139,12286.0
2021-08-03 10:00:00,70.45,71.07,70.22,71.06,21431.0,63.8859,64.4481,63.6773,64.4391,21431.0
2021-08-03 10:30:00,71.02,71.61,70.74,71.26,22182.0,64.4028,64.9378,64.1489,64.6204,22182.0
2021-08-03 11:00:00,71.37,72.15,71.26,72.03,22888.0,64.7202,65.4275,64.6204,65.3187,22888.0
2021-08-03 11:30:00,72.11,72.44,72.04,72.2,22783.0,65.3912,65.6905,65.3278,65.4728,22783.0
2021-08-03 12:00:00,72.13,72.29,71.8,71.82,26152.0,65.4094,65.5545,65.1101,65.1283,26152.0
2021-08-03 12:30:00,71.81,72.24,71.76,72.12,13742.0,65.1192,65.5091,65.0738,65.4003,13742.0
2021-08-03 13:00:00,72.08,72.21,71.98,72.03,10552.0,65.364,65.4819,65.2733,65.3187,10552.0
2021-08-03 13:30:00,71.99,72.41,71.87,72.35,13738.0,65.2824,65.6633,65.1736,65.6089,13738.0
2021-08-03 14:00:00,72.39,72.59,72.23,72.57,29771.0,65.6451,65.8265,65.5001,65.8084,29771.0
2021-08-03 14:30:00,72.55,72.61,72.37,72.49,47140.0,65.7902,65.8446,65.627,65.7358,47140.0
2021-08-03 15:00:00,72.49,72.53,72.39,72.47,22956.0,65.7358,65.7721,65.6451,65.7177,22956.0
2021-08-03 15:30:00,72.46,72.65,72.28,72.47,172982.0,65.7086,65.8809,65.5454,65.7177,172982.0
2021-08-04 09:30:00,71.42,72.28,71.28,71.77,15183.0,64.7655,65.5454,64.6386,65.0829,15183.0
2021-08-04 10:00:00,71.83,72.73,71.83,72.52,6391.0,65.1373,65.9535,65.1373,65.763,6391.0
2021-08-04 10:30:00,72.41,72.68,71.99,72.47,4181.0,65.6633,65.9081,65.2824,65.7177,4181.0
2021-08-04 11:00:00,72.34,72.79,72.3,72.55,5900.0,65.5998,66.0079,65.5635,65.7902,5900.0
2021-08-04 11:30:00,72.49,72.51,71.84,71.87,9128.0,65.7358,65.754,65.1464,65.1736,9128.0
2021-08-04 12:00:00,71.84,72.02,71.84,71.84,5614.0,65.1464,65.3096,65.1464,65.1464,5614.0
2021-08-04 12:30:00,71.91,72.35,71.91,72.08,16077.0,65.2099,65.6089,65.2099,65.364,16077.0
2021-08-04 13:00:00,72.01,72.18,71.98,72.12,4959.0,65.3005,65.4547,65.2733,65.4003,4959.0
2021-08-04 13:30:00,72.06,72.15,72.02,72.12,5615.0,65.3459,65.4275,65.3096,65.4003,5615.0
2021-08-04 14:00:00,72.14,72.29,72.14,72.16,3587.0,65.4184,65.5545,65.4184,65.4366,3587.0
2021-08-04 14:30:00,72.15,72.43,72.12,72.36,9186.0,65.4275,65.6814,65.4003,65.6179,9186.0
2021-08-04 15:00:00,72.32,72.32,72.18,72.21,7121.0,65.5817,65.5817,65.4547,65.4819,7121.0
2021-08-04 15:30:00,72.25,72.39,71.93,71.95,48027.0,65.5182,65.6451,65.228,65.2461,48027.0
2021-08-05 09:30:00,72.51,73.25,72.45,73.02,8561.0,65.754,66.425,65.6996,66.2164,8561.0
2021-08-05 10:00:00,73.12,73.16,72.6,72.93,5511.0,66.3071,66.3434,65.8356,66.1348,5511.0
2021-08-05 10:30:00,73.03,73.55,72.94,73.55,13989.0,66.2255,66.6971,66.1439,66.6971,13989.0
2021-08-05 11:00:00,73.55,74.18,73.44,74.09,59454.0,66.6971,67.2684,66.5973,67.1867,59454.0
2021-08-05 11:30:00,74.23,74.23,73.55,73.6,10784.0,67.3137,67.3137,66.6971,66.7424,10784.0
2021-08-05 12:00:00,73.66,73.67,73.52,73.52,6887.0,66.7968,66.8059,66.6699,66.6699,6887.0
2021-08-05 12:30:00,73.5,73.54,73.26,73.54,6866.0,66.6517,66.688,66.4341,66.688,6866.0
2021-08-05 13:00:00,73.5,73.87,73.42,73.83,16789.0,66.6517,66.9872,66.5792,66.951,16789.0
2021-08-05 13:30:00,73.87,74.0,73.69,73.69,20152.0,66.9872,67.1051,66.824,66.824,20152.0
2021-08-05 14:00:00,73.66,73.72,73.47,73.58,14190.0,66.7968,66.8512,66.6245,66.7243,14190.0
2021-08-05 14:30:00,73.57,73.57,73.42,73.48,10511.0,66.7152,66.7152,66.5792,66.6336,10511.0
2021-08-05 15:00:00,73.46,73.71,73.46,73.59,35555.0,66.6154,66.8422,66.6154,66.7333,35555.0
2021-08-05 15:30:00,73.61,74.11,73.56,74.11,110248.0,66.7515,67.2049,66.7061,67.2049,110248.0
2021-08-06 09:30:00,75.49,75.74,74.76,75.0,26479.0,68.4563,68.683,67.7943,68.012,26479.0
2021-08-06 10:00:00,75.16,75.66,74.85,75.47,24537.0,68.1571,68.6105,67.8759,68.4382,24537.0
2021-08-06 10:30:00,75.47,75.78,75.27,75.6,38150.0,68.4382,68.7193,68.2568,68.5561,38150.0
2021-08-06 11:00:00,75.68,76.03,75.65,75.82,31609.0,68.6286,68.946,68.6014,68.7556,31609.0
2021-08-06 11:30:00,75.8,75.88,75.52,75.75,33271.0,68.7374,68.81,68.4835,68.6921,33271.0
2021-08-06 12:00:00,75.72,76.06,75.65,75.65,21850.0,68.6649,68.9732,68.6014,68.6014,21850.0
2021-08-06 12:30:00,75.6,75.75,75.52,75.61,16715.0,68.5561,68.6921,68.4835,68.5651,16715.0
2021-08-06 13:00:00,75.55,75.61,75.45,75.48,14481.0,68.5107,68.5651,68.42,68.4472,14481.0
2021-08-06 13:30:00,75.47,75.69,75.27,75.67,29515.0,68.4382,68.6377,68.2568,68.6195,29515.0
2021-08-06 14:00:00,75.66,75.81,75.45,75.67,11472.0,68.6105,68.7465,68.42,68.6195,11472.0
2021-08-06 14:30:00,75.62,75.74,75.53,75.58,15945.0,68.5742,68.683,68.4926,68.5379,15945.0
2021-08-06 15:00:00,75.55,75.66,75.53,75.59,24289.0,68.5107,68.6105,68.4926,68.547,24289.0
2021-08-06 15:30:00,75.61,75.61,75.23,75.44,112919.0,68.5651,68.5651,68.2205,68.411,112919.0
2021-08-09 09:30:00,74.85,74.94,74.0,74.64,10989.0,67.8759,67.9575,67.1051,67.6855,10989.0
2021-08-09 10:00:00,74.85,75.07,74.34,74.83,10537.0,67.8759,68.0754,67.4135,67.8578,10537.0
2021-08-09 10:30:00,74.78,75.36,74.68,75.3,9551.0,67.8125,68.3384,67.7218,68.284,9551.0
2021-08-09 11:00:00,75.28,75.64,75.21,75.37,19943.0,68.2659,68.5923,68.2024,68.3475,19943.0
2021-08-09 11:30:00,75.31,75.54,75.31,75.54,5894.0,68.2931,68.5016,68.2931,68.5016,5894.0
2021-08-09 12:00:00,75.57,75.79,75.4,75.75,7512.0,68.5288,68.7284,68.3747,68.6921,7512.0
2021-08-09 12:30:00,75.77,75.88,75.64,75.75,12597.0,68.7102,68.81,68.5923,68.6921,12597.0
2021-08-09 13:00:00,75.75,75.77,75.56,75.64,21366.0,68.6921,68.7102,68.5198,68.5923,21366.0
2021-08-09 13:30:00,75.63,75.67,75.37,75.61,19804.0,68.5833,68.6195,68.3475,68.5651,19804.0
2021-08-09 14:00:00,75.63,75.7,75.47,75.56,24471.0,68.5833,68.6467,68.4382,68.5198,24471.0
2021-08-09 14:30:00,75.58,75.8,75.52,75.6,17188.0,68.5379,68.7374,68.4835,68.5561,17188.0
2021-08-09 15:00:00,75.61,75.92,75.54,75.58,35446.0,68.5651,68.8462,68.5016,68.5379,35446.0
2021-08-09 15:30:00,75.61,75.67,74.96,75.12,70988.0,68.5651,68.6195,67.9757,68.1208,70988.0
2021-08-10 09:30:00,75.05,75.19,74.52,74.88,8322.0,68.0573,68.1843,67.5767,67.9031,8322.0
2021-08-10 10:00:00,74.71,75.58,74.71,75.58,7952.0,67.749,68.5379,67.749,68.5379,7952.0
2021-08-10 10:30:00,75.61,75.71,75.39,75.58,56257.0,68.5651,68.6558,68.3656,68.5379,56257.0
2021-08-10 11:00:00,75.59,75.9,75.49,75.88,23171.0,68.547,68.8281,68.4563,68.81,23171.0
2021-08-10 11:30:00,75.86,76.0,75.72,75.91,20358.0,68.7918,68.9188,68.6649,68.8372,20358.0
2021-08-10 12:00:00,75.91,75.96,75.36,75.46,16371.0,68.8372,68.8825,68.3384,68.4291,16371.0
2021-08-10 12:30:00,75.41,75.5,75.32,75.45,24507.0,68.3838,68.4654,68.3021,68.42,24507.0
2021-08-10 13:00:00,75.48,75.77,75.42,75.7,20738.0,68.4472,68.7102,68.3928,68.6467,20738.0
2021-08-10 13:30:00,75.73,75.78,75.22,75.4,11416.0,68.6739,68.7193,68.2115,68.3747,11416.0
2021-08-10 14:00:00,75.36,75.53,75.32,75.39,14044.0,68.3384,68.4926,68.3021,68.3656,14044.0
2021-08-10 14:30:00,75.47,75.56,75.34,75.5,19277.0,68.4382,68.5198,68.3203,68.4654,19277.0
2021-08-10 15:00:00,75.46,75.55,75.34,75.45,11094.0,68.4291,68.5107,68.3203,68.42,11094.0
2021-08-10 15:30:00,75.45,75.54,75.32,75.54,39494.0,68.42,68.5016,68.3021,68.5016,39494.0
2021-08-11 09:30:00,76.44,76.7,75.6,76.22,30052.0,69.3178,69.5536,68.5561,69.1183,30052.0
2021-08-11 10:00:00,76.37,76.44,76.03,76.15,8287.0,69.2543,69.3178,68.946,69.0548,8287.0
2021-08-11 10:30:00,76.23,76.35,76.09,76.21,41259.0,69.1274,69.2362,69.0004,69.1092,41259.0
2021-08-11 11:00:00,76.27,76.39,75.9,75.91,108899.0,69.1636,69.2724,68.8281,68.8372,108899.0
2021-08-11 11:30:00,75.87,76.05,75.76,75.87,10433.0,68.8009,68.9641,68.7011,68.8009,10433.0
2021-08-11 12:00:00,75.91,76.22,75.9,76.11,9445.0,68.8372,69.1183,68.8281,69.0185,9445.0
2021-08-11 12:30:00,76.12,76.38,76.1,76.28,15255.0,69.0276,69.2634,69.0095,69.1727,15255.0
2021-08-11 13:00:00,76.3,76.37,76.06,76.07,15634.0,69.1908,69.2543,68.9732,68.9823,15634.0
2021-08-11 13:30:00,76.1,76.28,76.06,76.22,15006.0,69.0095,69.1727,68.9732,69.1183,15006.0
2021-08-11 14:00:00,76.22,76.44,76.2,76.41,12059.0,69.1183,69.3178,69.1001,69.2906,12059.0
2021-08-11 14:30:00,76.4,76.51,76.27,76.32,31485.0,69.2815,69.3813,69.1636,69.209,31485.0
2021-08-11 15:00:00,76.32,76.7,76.29,76.63,74271.0,69.209,69.5536,69.1818,69.4901,74271.0
2021-08-11 15:30:00,76.63,76.79,76.42,76.71,91281.0,69.4901,69.6352,69.2997,69.5626,91281.0
2021-08-12 09:30:00,76.48,77.0,76.08,76.64,13799.0,69.3541,69.8256,68.9913,69.4992,13799.0
2021-08-12 10:00:00,76.76,76.9,76.1,76.11,14938.0,69.608,69.7349,69.0095,69.0185,14938.0
2021-08-12 10:30:00,76.1,76.25,75.97,76.12,15128.0,69.0095,69.1455,68.8916,69.0276,15128.0
2021-08-12 11:00:00,76.11,76.51,76.0,76.51,31578.0,69.0185,69.3813,68.9188,69.3813,31578.0
2021-08-12 11:30:00,76.51,76.52,76.21,76.52,10202.0,69.3813,69.3903,69.1092,69.3903,10202.0
2021-08-12 12:00:00,76.53,76.6,76.47,76.51,15256.0,69.3994,69.4629,69.345,69.3813,15256.0
2021-08-12 12:30:00,76.52,76.53,76.4,76.4,12127.0,69.3903,69.3994,69.2815,69.2815,12127.0
2021-08-12 13:00:00,76.4,76.44,76.25,76.33,9702.0,69.2815,69.3178,69.1455,69.218,9702.0
2021-08-12 13:30:00,76.32,76.33,76.18,76.18,11989.0,69.209,69.218,69.082,69.082,11989.0
2021-08-12 14:00:00,76.19,76.29,76.12,76.19,12168.0,69.0911,69.1818,69.0276,69.0911,12168.0
2021-08-12 14:30:00,76.2,76.57,76.15,76.52,21416.0,69.1001,69.4357,69.0548,69.3903,21416.0
2021-08-12 15:00:00,76.52,76.73,76.49,76.5,17724.0,69.3903,69.5808,69.3631,69.3722,17724.0
2021-08-12 15:30:00,76.51,76.73,76.51,76.68,48634.0,69.3813,69.5808,69.3813,69.5354,48634.0
2021-08-13 09:30:00,76.93,76.93,75.79,76.15,24709.0,69.7621,69.7621,68.7284,69.0548,24709.0
2021-08-13 10:00:00,76.17,76.26,75.48,75.55,21824.0,69.0729,69.1546,68.4472,68.5107,21824.0
2021-08-13 10:30:00,75.58,75.92,75.41,75.72,21250.0,68.5379,68.8462,68.3838,68.6649,21250.0
2021-08-13 11:00:00,75.77,76.28,75.71,75.73,35088.0,68.7102,69.1727,68.6558,68.6739,35088.0
2021-08-13 11:30:00,75.71,75.92,75.64,75.89,18885.0,68.6558,68.8462,68.5923,68.819,18885.0
2021-08-13 12:00:00,75.85,75.9,75.63,75.67,22580.0,68.7828,68.8281,68.5833,68.6195,22580.0
2021-08-13 12:30:00,75.7,76.03,75.67,75.92,21227.0,68.6467,68.946,68.6195,68.8462,21227.0
2021-08-13 13:00:00,75.94,76.31,75.91,76.25,46974.0,68.8644,69.1999,68.8372,69.1455,46974.0
2021-08-13 13:30:00,76.25,76.36,76.19,76.2,19201.0,69.1455,69.2452,69.0911,69.1001,19201.0
2021-08-13 14:00:00,76.19,76.19,75.89,75.95,21935.0,69.0911,69.0911,68.819,68.8734,21935.0
2021-08-13 14:30:00,75.95,76.15,75.92,75.99,57245.0,68.8734,69.0548,68.8462,68.9097,57245.0
2021-08-13 15:00:00,76.02,76.07,75.93,75.94,31714.0,68.9369,68.9823,68.8553,68.8644,31714.0
2021-08-13 15:30:00,75.94,76.15,75.8,76.02,68395.0,68.8644,69.0548,68.7374,68.9369,68395.0
2021-08-16 09:30:00,75.35,75.4,74.19,74.57,17888.0,68.3293,68.3747,67.2774,67.622,17888.0
2021-08-16 10:00:00,74.7,75.39,74.65,74.94,16482.0,67.7399,68.3656,67.6946,67.9575,16482.0
2021-08-16 10:30:00,75.0,75.31,74.69,75.02,22065.0,68.012,68.2931,67.7308,68.0301,22065.0
2021-08-16 11:00:00,75.08,75.3,74.82,75.22,9104.0,68.0845,68.284,67.8487,68.2115,9104.0
2021-08-16 11:30:00,75.3,75.46,75.28,75.44,7847.0,68.284,68.4291,68.2659,68.411,7847.0
2021-08-16 12:00:00,75.37,75.37,75.18,75.2,4716.0,68.3475,68.3475,68.1752,68.1933,4716.0
2021-08-16 12:30:00,75.22,75.34,75.05,75.32,3953.0,68.2115,68.3203,68.0573,68.3021,3953.0
2021-08-16 13:00:00,75.35,75.42,75.26,75.33,3715.0,68.3293,68.3928,68.2477,68.3112,3715.0
2021-08-16 13:30:00,75.21,75.34,75.15,75.25,4508.0,68.2024,68.3203,68.148,68.2387,4508.0
2021-08-16 14:00:00,75.34,75.5,75.18,75.2,18754.0,68.3203,68.4654,68.1752,68.1933,18754.0
2021-08-16 14:30:00,75.16,75.4,75.12,75.25,20802.0,68.1571,68.3747,68.1208,68.2387,20802.0
2021-08-16 15:00:00,75.25,75.32,75.08,75.15,17209.0,68.2387,68.3021,68.0845,68.148,17209.0
2021-08-16 15:30:00,75.13,75.14,74.78,75.03,81377.0,68.1298,68.1389,67.8125,68.0392,81377.0
2021-08-17 09:30:00,74.46,74.74,74.03,74.11,8471.0,67.5223,67.7762,67.1323,67.2049,8471.0
2021-08-17 10:00:00,74.17,74.86,73.85,74.61,8518.0,67.2593,67.885,66.9691,67.6583,8518.0
2021-08-17 10:30:00,74.56,74.56,74.04,74.12,14012.0,67.613,67.613,67.1414,67.214,14012.0
2021-08-17 11:00:00,74.11,74.11,73.6,73.69,17447.0,67.2049,67.2049,66.7424,66.824,17447.0
2021-08-17 11:30:00,73.74,73.95,73.69,73.73,9488.0,66.8694,67.0598,66.824,66.8603,9488.0
2021-08-17 12:00:00,73.74,73.79,73.4,73.43,9282.0,66.8694,66.9147,66.561,66.5882,9282.0
2021-08-17 12:30:00,73.42,73.42,72.4,72.43,16964.0,66.5792,66.5792,65.6542,65.6814,16964.0
2021-08-17 13:00:00,72.37,72.88,72.33,72.78,17174.0,65.627,66.0895,65.5907,65.9988,17174.0
2021-08-17 13:30:00,72.79,72.84,72.35,72.82,44961.0,66.0079,66.0532,65.6089,66.0351,44961.0
2021-08-17 14:00:00,72.75,72.96,72.5,72.5,29584.0,65.9716,66.162,65.7449,65.7449,29584.0
2021-08-17 14:30:00,72.53,73.53,72.45,73.42,57512.0,65.7721,66.6789,65.6996,66.5792,57512.0
2021-08-17 15:00:00,73.38,73.54,73.14,73.19,52884.0,66.5429,66.688,66.3253,66.3706,52884.0
2021-08-17 15:30:00,73.23,73.31,72.95,73.14,59383.0,66.4069,66.4794,66.153,66.3253,59383.0
2021-08-18 09:30:00,73.0,73.45,72.64,73.44,9139.0,66.1983,66.6064,65.8718,66.5973,9139.0
2021-08-18 10:00:00,73.41,73.68,73.19,73.55,8997.0,66.5701,66.8149,66.3706,66.6971,8997.0
2021-08-18 10:30:00,73.58,74.0,73.55,73.92,16494.0,66.7243,67.1051,66.6971,67.0326,16494.0
2021-08-18 11:00:00,73.86,74.25,73.84,74.12,14825.0,66.9782,67.3318,66.96,67.214,14825.0
2021-08-18 11:30:00,74.1,74.23,73.83,73.94,17099.0,67.1958,67.3137,66.951,67.0507,17099.0
2021-08-18 12:00:00,74.13,74.29,73.83,73.85,20996.0,67.223,67.3681,66.951,66.9691,20996.0
2021-08-18 12:30:00,73.87,74.13,73.83,74.08,9688.0,66.9872,67.223,66.951,67.1777,9688.0
2021-08-18 13:00:00,74.06,74.1,73.91,74.08,4607.0,67.1595,67.1958,67.0235,67.1777,4607.0
2021-08-18 13:30:00,74.12,74.14,74.02,74.03,5433.0,67.214,67.2321,67.1233,67.1323,5433.0
2021-08-18 14:00:00,74.03,74.06,73.49,73.76,6743.0,67.1323,67.1595,66.6427,66.8875,6743.0
2021-08-18 14:30:00,73.84,73.99,73.66,73.71,9164.0,66.96,67.0961,66.7968,66.8422,9164.0
2021-08-18 15:00:00,73.71,73.71,73.12,73.16,23386.0,66.8422,66.8422,66.3071,66.3434,23386.0
2021-08-18 15:30:00,73.15,73.17,72.34,72.4,96835.0,66.3343,66.3525,65.5998,65.6542,96835.0
2021-08-19 09:30:00,71.64,72.12,70.99,71.72,75840.0,64.965,65.4003,64.3756,65.0376,75840.0
2021-08-19 10:00:00,71.78,71.78,71.27,71.37,138810.0,65.092,65.092,64.6295,64.7202,138810.0
2021-08-19 10:30:00,71.4,71.4,70.53,71.02,16665.0,64.7474,64.7474,63.9584,64.4028,16665.0
2021-08-19 11:00:00,70.94,71.05,70.37,70.49,12007.0,64.3302,64.43,63.8134,63.9222,12007.0
2021-08-19 11:30:00,70.57,71.21,70.54,71.16,7414.0,63.9947,64.5751,63.9675,64.5297,7414.0
2021-08-19 12:00:00,71.15,71.23,70.81,71.05,16142.0,64.5207,64.5932,64.2124,64.43,16142.0
2021-08-19 12:30:00,71.08,71.12,70.87,71.06,14930.0,64.4572,64.4935,64.2668,64.4391,14930.0
2021-08-19 13:00:00,71.03,71.03,70.66,70.83,26172.0,64.4119,64.4119,64.0763,64.2305,26172.0
2021-08-19 13:30:00,70.81,70.81,69.88,69.88,156542.0,64.2124,64.2124,63.369,63.369,156542.0
2021-08-19 14:00:00,69.96,70.08,69.68,69.68,182889.0,63.4416,63.5504,63.1876,63.1876,182889.0
2021-08-19 14:30:00,69.73,70.02,69.57,69.74,164033.0,63.233,63.496,63.0879,63.2421,164033.0
2021-08-19 15:00:00,69.75,70.78,69.73,70.78,203798.0,63.2511,64.1852,63.233,64.1852,203798.0
2021-08-19 15:30:00,70.77,70.79,69.8,70.06,250767.0,64.1761,64.1942,63.2965,63.5322,250767.0
2021-08-20 09:30:00,70.04,70.82,69.45,70.65,28398.0,63.5141,64.2214,62.9791,64.0673,28398.0
2021-08-20 10:00:00,70.76,70.87,70.42,70.42,23363.0,64.167,64.2668,63.8587,63.8587,23363.0
2021-08-20 10:30:00,70.41,70.66,70.04,70.05,22363.0,63.8496,64.0763,63.5141,63.5232,22363.0
2021-08-20 11:00:00,70.05,70.86,70.04,70.62,27557.0,63.5232,64.2577,63.5141,64.0401,27557.0
2021-08-20 11:30:00,70.7,71.14,70.69,71.01,18845.0,64.1126,64.5116,64.1035,64.3937,18845.0
2021-08-20 12:00:00,71.04,71.19,70.89,71.16,28313.0,64.4209,64.557,64.2849,64.5297,28313.0
2021-08-20 12:30:00,71.23,71.42,71.18,71.18,22302.0,64.5932,64.7655,64.5479,64.5479,22302.0
2021-08-20 13:00:00,71.18,71.27,71.08,71.11,15870.0,64.5479,64.6295,64.4572,64.4844,15870.0
2021-08-20 13:30:00,71.12,71.23,70.95,70.95,31147.0,64.4935,64.5932,64.3393,64.3393,31147.0
2021-08-20 14:00:00,70.96,71.12,70.83,70.83,24744.0,64.3484,64.4935,64.2305,64.2305,24744.0
2021-08-20 14:30:00,70.89,70.89,70.76,70.82,28448.0,64.2849,64.2849,64.167,64.2214,28448.0
2021-08-20 15:00:00,70.86,71.15,70.86,71.14,22479.0,64.2577,64.5207,64.2577,64.5116,22479.0
2021-08-20 15:30:00,71.14,71.47,70.99,71.44,137841.0,64.5116,64.8109,64.3756,64.7837,137841.0
2021-08-23 09:30:00,72.03,72.78,71.47,72.6,11315.0,65.3187,65.9988,64.8109,65.8356,11315.0
2021-08-23 10:00:00,72.6,72.73,72.07,72.15,22543.0,65.8356,65.9535,65.355,65.4275,22543.0
2021-08-23 10:30:00,72.0,72.49,71.99,72.36,21201.0,65.2915,65.7358,65.2824,65.6179,21201.0
2021-08-23 11:00:00,72.21,72.53,72.16,72.44,12069.0,65.4819,65.7721,65.4366,65.6905,12069.0
2021-08-23 11:30:00,72.44,72.53,72.37,72.53,16964.0,65.6905,65.7721,65.627,65.7721,16964.0
2021-08-23 12:00:00,72.52,72.7,72.47,72.59,17187.0,65.763,65.9263,65.7177,65.8265,17187.0
2021-08-23 12:30:00,72.53,72.64,72.36,72.45,14273.0,65.7721,65.8718,65.6179,65.6996,14273.0
2021-08-23 13:00:00,72.5,72.86,72.44,72.86,17214.0,65.7449,66.0714,65.6905,66.0714,17214.0
2021-08-23 13:30:00,72.79,72.92,72.66,72.82,11409.0,66.0079,66.1258,65.89,66.0351,11409.0
2021-08-23 14:00:00,72.78,72.9,72.7,72.82,25769.0,65.9988,66.1076,65.9263,66.0351,25769.0
2021-08-23 14:30:00,72.81,72.97,72.79,72.87,21126.0,66.026,66.1711,66.0079,66.0804,21126.0
2021-08-23 15:00:00,72.86,73.08,72.77,73.08,34685.0,66.0714,66.2709,65.9897,66.2709,34685.0
2021-08-23 15:30:00,73.1,73.25,73.02,73.09,117306.0,66.289,66.425,66.2164,66.2799,117306.0
2021-08-24 09:30:00,73.22,74.09,71.03,73.8,21578.0,66.3978,67.1867,64.4119,66.9238,21578.0
2021-08-24 10:00:00,73.9,73.9,73.08,73.4,40834.0,67.0144,67.0144,66.2709,66.561,40834.0
2021-08-24 10:30:00,73.32,73.66,73.29,73.62,16121.0,66.4885,66.7968,66.4613,66.7605,16121.0
2021-08-24 11:00:00,73.64,73.9,73.64,73.75,13405.0,66.7787,67.0144,66.7787,66.8784,13405.0
2021-08-24 11:30:00,73.7,73.8,73.56,73.56,11062.0,66.8331,66.9238,66.7061,66.7061,11062.0
2021-08-24 12:00:00,73.58,73.61,73.5,73.54,19919.0,66.7243,66.7515,66.6517,66.688,19919.0
2021-08-24 12:30:00,73.55,73.77,73.53,73.56,34904.0,66.6971,66.8966,66.6789,66.7061,34904.0
2021-08-24 13:00:00,73.55,73.66,73.52,73.58,30474.0,66.6971,66.7968,66.6699,66.7243,30474.0
2021-08-24 13:30:00,73.58,73.6,73.53,73.56,11789.0,66.7243,66.7424,66.6789,66.7061,11789.0
2021-08-24 14:00:00,73.56,73.67,73.4,73.45,11046.0,66.7061,66.8059,66.561,66.6064,11046.0
2021-08-24 14:30:00,73.48,73.72,73.41,73.58,8112.0,66.6336,66.8512,66.5701,66.7243,8112.0
2021-08-24 15:00:00,73.6,73.69,73.5,73.68,15974.0,66.7424,66.824,66.6517,66.8149,15974.0
2021-08-24 15:30:00,73.68,73.72,73.48,73.54,65063.0,66.8149,66.8512,66.6336,66.688,65063.0
2021-08-25 09:30:00,73.92,74.58,73.44,74.58,22410.0,67.0326,67.6311,66.5973,67.6311,22410.0
2021-08-25 10:00:00,74.48,74.54,73.94,74.26,4800.0,67.5404,67.5948,67.0507,67.3409,4800.0
2021-08-25 10:30:00,74.43,74.83,74.3,74.46,10318.0,67.4951,67.8578,67.3772,67.5223,10318.0
2021-08-25 11:00:00,74.34,74.74,74.22,74.74,7858.0,67.4135,67.7762,67.3046,67.7762,7858.0
2021-08-25 11:30:00,74.74,75.0,74.62,74.92,16099.0,67.7762,68.012,67.6674,67.9394,16099.0
2021-08-25 12:00:00,74.92,75.27,74.92,75.03,10465.0,67.9394,68.2568,67.9394,68.0392,10465.0
2021-08-25 12:30:00,75.05,75.17,74.91,74.99,9213.0,68.0573,68.1661,67.9303,68.0029,9213.0
2021-08-25 13:00:00,74.98,75.27,74.86,75.18,18223.0,67.9938,68.2568,67.885,68.1752,18223.0
2021-08-25 13:30:00,75.15,75.45,75.12,75.37,12992.0,68.148,68.42,68.1208,68.3475,12992.0
2021-08-25 14:00:00,75.41,75.46,74.91,75.2,11666.0,68.3838,68.4291,67.9303,68.1933,11666.0
2021-08-25 14:30:00,75.2,75.2,74.96,75.02,13802.0,68.1933,68.1933,67.9757,68.0301,13802.0
2021-08-25 15:00:00,74.98,75.11,74.89,74.94,20212.0,67.9938,68.1117,67.9122,67.9575,20212.0
2021-08-25 15:30:00,74.94,75.02,74.64,74.82,77739.0,67.9575,68.0301,67.6855,67.8487,77739.0
2021-08-26 09:30:00,74.76,74.9,74.39,74.87,10154.0,67.7943,67.9213,67.4588,67.8941,10154.0
2021-08-26 10:00:00,74.74,75.17,74.57,74.92,11789.0,67.7762,68.1661,67.622,67.9394,11789.0
2021-08-26 10:30:00,75.03,75.14,74.1,74.17,12362.0,68.0392,68.1389,67.1958,67.2593,12362.0
2021-08-26 11:00:00,74.14,74.46,73.99,74.26,19238.0,67.2321,67.5223,67.0961,67.3409,19238.0
2021-08-26 11:30:00,74.17,74.39,74.0,74.0,12749.0,67.2593,67.4588,67.1051,67.1051,12749.0
2021-08-26 12:00:00,74.05,74.17,73.98,74.15,8043.0,67.1505,67.2593,67.087,67.2412,8043.0
2021-08-26 12:30:00,74.24,74.33,74.04,74.17,9704.0,67.3228,67.4044,67.1414,67.2593,9704.0
2021-08-26 13:00:00,74.08,74.15,73.8,73.94,9178.0,67.1777,67.2412,66.9238,67.0507,9178.0
2021-08-26 13:30:00,73.97,74.22,73.94,74.15,7250.0,67.0779,67.3046,67.0507,67.2412,7250.0
2021-08-26 14:00:00,74.13,74.13,73.74,73.88,6024.0,67.223,67.223,66.8694,66.9963,6024.0
2021-08-26 14:30:00,73.87,73.97,73.51,73.56,26778.0,66.9872,67.0779,66.6608,66.7061,26778.0
2021-08-26 15:00:00,73.56,73.56,73.24,73.36,23229.0,66.7061,66.7061,66.4159,66.5248,23229.0
2021-08-26 15:30:00,73.35,73.48,72.93,73.05,117980.0,66.5157,66.6336,66.1348,66.2436,117980.0
2021-08-27 09:30:00,73.41,74.34,72.98,73.62,17846.0,66.5701,67.4135,66.1802,66.7605,17846.0
2021-08-27 10:00:00,73.63,73.72,73.23,73.49,61577.0,66.7696,66.8512,66.4069,66.6427,61577.0
2021-08-27 10:30:00,73.57,74.2,73.57,74.2,7590.0,66.7152,67.2865,66.7152,67.2865,7590.0
2021-08-27 11:00:00,74.15,74.44,73.88,74.06,26330.0,67.2412,67.5041,66.9963,67.1595,26330.0
2021-08-27 11:30:00,74.17,74.36,74.12,74.33,6290.0,67.2593,67.4316,67.214,67.4044,6290.0
2021-08-27 12:00:00,74.36,74.42,74.26,74.39,9103.0,67.4316,67.486,67.3409,67.4588,9103.0
2021-08-27 12:30:00,74.42,74.46,74.22,74.37,9977.0,67.486,67.5223,67.3046,67.4407,9977.0
2021-08-27 13:00:00,74.35,74.47,74.3,74.34,9462.0,67.4225,67.5313,67.3772,67.4135,9462.0
2021-08-27 13:30:00,74.33,74.6,74.32,74.56,34344.0,67.4044,67.6492,67.3953,67.613,34344.0
2021-08-27 14:00:00,74.56,74.63,74.47,74.53,13302.0,67.613,67.6764,67.5313,67.5858,13302.0
2021-08-27 14:30:00,74.54,74.6,74.33,74.58,30585.0,67.5948,67.6492,67.4044,67.6311,30585.0
2021-08-27 15:00:00,74.58,74.68,74.49,74.53,18812.0,67.6311,67.7218,67.5495,67.5858,18812.0
2021-08-27 15:30:00,74.54,74.65,74.4,74.45,135631.0,67.5948,67.6946,67.4679,67.5132,135631.0
2021-08-30 09:30:00,74.39,74.4,73.25,73.47,12338.0,67.4588,67.4679,66.425,66.6245,12338.0
2021-08-30 10:00:00,73.49,73.49,73.0,73.35,14673.0,66.6427,66.6427,66.1983,66.5157,14673.0
2021-08-30 10:30:00,73.06,73.58,73.06,73.35,16439.0,66.2527,66.7243,66.2527,66.5157,16439.0
2021-08-30 11:00:00,73.25,73.34,72.99,73.29,9203.0,66.425,66.5066,66.1892,66.4613,9203.0
2021-08-30 11:30:00,73.36,73.37,73.02,73.3,7488.0,66.5248,66.5338,66.2164,66.4704,7488.0
2021-08-30 12:00:00,73.36,73.47,73.31,73.36,5419.0,66.5248,66.6245,66.4794,66.5248,5419.0
2021-08-30 12:30:00,73.38,73.47,73.19,73.23,4516.0,66.5429,66.6245,66.3706,66.4069,4516.0
2021-08-30 13:00:00,73.27,73.27,72.84,72.95,13790.0,66.4431,66.4431,66.0532,66.153,13790.0
2021-08-30 13:30:00,72.97,73.09,72.84,72.92,8945.0,66.1711,66.2799,66.0532,66.1258,8945.0
2021-08-30 14:00:00,72.93,72.93,72.63,72.8,8220.0,66.1348,66.1348,65.8628,66.0169,8220.0
2021-08-30 14:30:00,72.79,72.91,72.68,72.85,7245.0,66.0079,66.1167,65.9081,66.0623,7245.0
2021-08-30 15:00:00,72.86,72.94,72.64,72.71,12407.0,66.0714,66.1439,65.8718,65.9353,12407.0
2021-08-30 15:30:00,72.71,72.71,72.42,72.5,50279.0,65.9353,65.9353,65.6723,65.7449,50279.0
2021-08-31 09:30:00,72.75,73.47,72.23,72.49,8363.0,65.9716,66.6245,65.5001,65.7358,8363.0
2021-08-31 10:00:00,72.54,73.07,72.43,72.76,7893.0,65.7812,66.2618,65.6814,65.9807,7893.0
2021-08-31 10:30:00,72.75,73.37,72.68,73.11,8097.0,65.9716,66.5338,65.9081,66.2981,8097.0
2021-08-31 11:00:00,73.16,73.55,73.01,73.39,21969.0,66.3434,66.6971,66.2074,66.552,21969.0
2021-08-31 11:30:00,73.4,73.53,73.34,73.5,6393.0,66.561,66.6789,66.5066,66.6517,6393.0
2021-08-31 12:00:00,73.53,73.64,73.44,73.64,6539.0,66.6789,66.7787,66.5973,66.7787,6539.0
2021-08-31 12:30:00,73.57,73.74,73.54,73.59,10011.0,66.7152,66.8694,66.688,66.7333,10011.0
2021-08-31 13:00:00,73.58,73.67,73.37,73.49,17784.0,66.7243,66.8059,66.5338,66.6427,17784.0
2021-08-31 13:30:00,73.48,73.51,73.3,73.49,12354.0,66.6336,66.6608,66.4704,66.6427,12354.0
2021-08-31 14:00:00,73.42,73.48,73.3,73.42,7286.0,66.5792,66.6336,66.4704,66.5792,7286.0
2021-08-31 14:30:00,73.46,73.48,73.13,73.2,11267.0,66.6154,66.6336,66.3162,66.3797,11267.0
2021-08-31 15:00:00,73.27,73.27,72.97,73.18,10274.0,66.4431,66.4431,66.1711,66.3615,10274.0
2021-08-31 15:30:00,73.2,73.41,73.1,73.38,52022.0,66.3797,66.5701,66.289,66.5429,52022.0
2021-09-01 09:30:00,73.75,73.75,71.96,71.97,24409.0,66.8784,66.8784,65.2552,65.2643,24409.0
2021-09-01 10:00:00,71.97,72.7,71.96,72.48,11946.0,65.2643,65.9263,65.2552,65.7268,11946.0
2021-09-01 10:30:00,72.52,72.71,72.29,72.63,17178.0,65.763,65.9353,65.5545,65.8628,17178.0
2021-09-01 11:00:00,72.56,72.64,72.0,72.1,15959.0,65.7993,65.8718,65.2915,65.3822,15959.0
2021-09-01 11:30:00,72.1,72.31,72.01,72.17,18790.0,65.3822,65.5726,65.3005,65.4456,18790.0
2021-09-01 12:00:00,72.14,72.5,72.04,72.41,113890.0,65.4184,65.7449,65.3278,65.6633,113890.0
2021-09-01 12:30:00,72.44,72.8,72.4,72.53,61301.0,65.6905,66.0169,65.6542,65.7721,61301.0
2021-09-01 13:00:00,72.51,72.54,72.4,72.42,15585.0,65.754,65.7812,65.6542,65.6723,15585.0
2021-09-01 13:30:00,72.48,72.7,72.4,72.63,14750.0,65.7268,65.9263,65.6542,65.8628,14750.0
2021-09-01 14:00:00,72.64,72.65,72.43,72.48,10630.0,65.8718,65.8809,65.6814,65.7268,10630.0
2021-09-01 14:30:00,72.45,72.58,72.3,72.52,9425.0,65.6996,65.8174,65.5635,65.763,9425.0
2021-09-01 15:00:00,72.47,72.5,72.31,72.37,10857.0,65.7177,65.7449,65.5726,65.627,10857.0
2021-09-01 15:30:00,72.42,72.47,72.18,72.35,43949.0,65.6723,65.7177,65.4547,65.6089,43949.0
2021-09-02 09:30:00,72.46,72.79,71.9,72.79,11468.0,65.7086,66.0079,65.2008,66.0079,11468.0
2021-09-02 10:00:00,72.78,73.3,72.66,73.3,16735.0,65.9988,66.4704,65.89,66.4704,16735.0
2021-09-02 10:30:00,73.41,73.65,73.23,73.59,11361.0,66.5701,66.7877,66.4069,66.7333,11361.0
2021-09-02 11:00:00,73.62,74.07,73.6,73.95,36290.0,66.7605,67.1686,66.7424,67.0598,36290.0
2021-09-02 11:30:00,73.92,74.13,73.72,73.97,9389.0,67.0326,67.223,66.8512,67.0779,9389.0
2021-09-02 12:00:00,74.0,74.01,73.43,73.47,11173.0,67.1051,67.1142,66.5882,66.6245,11173.0
2021-09-02 12:30:00,73.52,73.55,73.36,73.55,7560.0,66.6699,66.6971,66.5248,66.6971,7560.0
2021-09-02 13:00:00,73.56,73.6,73.35,73.38,9235.0,66.7061,66.7424,66.5157,66.5429,9235.0
2021-09-02 13:30:00,73.33,73.39,73.12,73.19,10235.0,66.4976,66.552,66.3071,66.3706,10235.0
2021-09-02 14:00:00,73.23,73.26,73.02,73.09,6658.0,66.4069,66.4341,66.2164,66.2799,6658.0
2021-09-02 14:30:00,73.12,73.21,72.99,73.06,10469.0,66.3071,66.3887,66.1892,66.2527,10469.0
2021-09-02 15:00:00,73.11,73.29,73.02,73.16,20162.0,66.2981,66.4613,66.2164,66.3434,20162.0
2021-09-02 15:30:00,73.09,73.36,73.03,73.32,36367.0,66.2799,66.5248,66.2255,66.4885,36367.0
2021-09-03 09:30:00,73.19,73.53,72.98,73.18,10909.0,66.3706,66.6789,66.1802,66.3615,10909.0
2021-09-03 10:00:00,73.16,73.5,72.98,73.23,21580.0,66.3434,66.6517,66.1802,66.4069,21580.0
2021-09-03 10:30:00,73.14,73.15,72.55,72.7,7431.0,66.3253,66.3343,65.7902,65.9263,7431.0
2021-09-03 11:00:00,72.79,73.01,72.57,72.6,4568.0,66.0079,66.2074,65.8084,65.8356,4568.0
2021-09-03 11:30:00,72.61,72.76,72.56,72.74,6088.0,65.8446,65.9807,65.7993,65.9625,6088.0
2021-09-03 12:00:00,72.62,72.64,72.42,72.56,5318.0,65.8537,65.8718,65.6723,65.7993,5318.0
2021-09-03 12:30:00,72.57,72.58,72.51,72.53,4016.0,65.8084,65.8174,65.754,65.7721,4016.0
2021-09-03 13:00:00,72.52,72.92,72.52,72.79,2900.0,65.763,66.1258,65.763,66.0079,2900.0
2021-09-03 13:30:00,72.84,72.95,72.81,72.81,4670.0,66.0532,66.153,66.026,66.026,4670.0
2021-09-03 14:00:00,72.78,72.91,72.73,72.73,4145.0,65.9988,66.1167,65.9535,65.9535,4145.0
2021-09-03 14:30:00,72.74,72.97,72.72,72.97,4105.0,65.9625,66.1711,65.9444,66.1711,4105.0
2021-09-03 15:00:00,72.98,73.09,72.87,72.89,9108.0,66.1802,66.2799,66.0804,66.0986,9108.0
2021-09-03 15:30:00,72.88,73.08,72.82,72.82,22981.0,66.0895,66.2709,66.0351,66.0351,22981.0
2021-09-07 09:30:00,73.79,74.92,73.25,74.75,40347.0,66.9147,67.9394,66.425,67.7853,40347.0
2021-09-07 10:00:00,74.68,75.0,74.54,74.64,49157.0,67.7218,68.012,67.5948,67.6855,49157.0
2021-09-07 10:30:00,74.46,74.46,74.03,74.24,27318.0,67.5223,67.5223,67.1323,67.3228,27318.0
2021-09-07 11:00:00,74.24,74.25,73.6,74.25,29895.0,67.3228,67.3318,66.7424,67.3318,29895.0
2021-09-07 11:30:00,74.26,74.54,73.86,73.9,40065.0,67.3409,67.5948,66.9782,67.0144,40065.0
2021-09-07 12:00:00,73.77,74.1,73.72,73.78,19475.0,66.8966,67.1958,66.8512,66.9056,19475.0
2021-09-07 12:30:00,73.75,74.11,73.68,73.77,47331.0,66.8784,67.2049,66.8149,66.8966,47331.0
2021-09-07 13:00:00,73.8,74.01,73.62,73.95,13362.0,66.9238,67.1142,66.7605,67.0598,13362.0
2021-09-07 13:30:00,73.97,74.39,73.9,74.03,37070.0,67.0779,67.4588,67.0144,67.1323,37070.0
2021-09-07 14:00:00,74.05,74.44,74.04,74.13,33742.0,67.1505,67.5041,67.1414,67.223,33742.0
2021-09-07 14:30:00,74.13,74.21,74.05,74.15,21483.0,67.223,67.2956,67.1505,67.2412,21483.0
2021-09-07 15:00:00,74.17,74.21,73.91,73.94,26703.0,67.2593,67.2956,67.0235,67.0507,26703.0
2021-09-07 15:30:00,73.93,73.98,73.51,73.52,102304.0,67.0417,67.087,66.6608,66.6699,102304.0
2021-09-08 09:30:00,72.93,73.25,72.52,72.81,18433.0,66.1348,66.425,65.763,66.026,18433.0
2021-09-08 10:00:00,72.75,72.98,72.49,72.55,11293.0,65.9716,66.1802,65.7358,65.7902,11293.0
2021-09-08 10:30:00,72.52,72.62,72.08,72.24,43315.0,65.763,65.8537,65.364,65.5091,43315.0
2021-09-08 11:00:00,72.22,72.71,72.22,72.49,8884.0,65.491,65.9353,65.491,65.7358,8884.0
2021-09-08 11:30:00,72.48,72.54,72.27,72.38,10737.0,65.7268,65.7812,65.5363,65.6361,10737.0
2021-09-08 12:00:00,72.41,72.71,72.41,72.62,18574.0,65.6633,65.9353,65.6633,65.8537,18574.0
2021-09-08 12:30:00,72.62,72.68,72.54,72.59,9179.0,65.8537,65.9081,65.7812,65.8265,9179.0
2021-09-08 13:00:00,72.54,72.54,72.08,72.17,29634.0,65.7812,65.7812,65.364,65.4456,29634.0
2021-09-08 13:30:00,72.17,72.29,72.11,72.11,13765.0,65.4456,65.5545,65.3912,65.3912,13765.0
2021-09-08 14:00:00,72.12,72.28,72.06,72.11,11692.0,65.4003,65.5454,65.3459,65.3912,11692.0
2021-09-08 14:30:00,72.09,72.09,71.89,71.99,18372.0,65.3731,65.3731,65.1917,65.2824,18372.0
2021-09-08 15:00:00,71.98,72.08,71.91,72.03,11770.0,65.2733,65.364,65.2099,65.3187,11770.0
2021-09-08 15:30:00,72.01,72.14,71.93,72.12,41476.0,65.3005,65.4184,65.228,65.4003,41476.0
2021-09-09 09:30:00,71.85,72.85,71.76,72.85,11002.0,65.1555,66.0623,65.0738,66.0623,11002.0
2021-09-09 10:00:00,72.79,73.2,72.69,73.05,11964.0,66.0079,66.3797,65.9172,66.2436,11964.0
2021-09-09 10:30:00,73.05,73.38,73.02,73.03,23511.0,66.2436,66.5429,66.2164,66.2255,23511.0
2021-09-09 11:00:00,73.11,73.38,72.96,73.03,15466.0,66.2981,66.5429,66.162,66.2255,15466.0
2021-09-09 11:30:00,73.0,73.28,72.93,73.28,10494.0,66.1983,66.4522,66.1348,66.4522,10494.0
2021-09-09 12:00:00,73.25,73.25,72.78,72.95,9511.0,66.425,66.425,65.9988,66.153,9511.0
2021-09-09 12:30:00,72.93,73.22,72.93,73.12,10566.0,66.1348,66.3978,66.1348,66.3071,10566.0
2021-09-09 13:00:00,73.08,73.12,72.58,72.73,13063.0,66.2709,66.3071,65.8174,65.9535,13063.0
2021-09-09 13:30:00,72.72,72.73,72.43,72.73,13284.0,65.9444,65.9535,65.6814,65.9535,13284.0
2021-09-09 14:00:00,72.68,72.82,72.55,72.56,30926.0,65.9081,66.0351,65.7902,65.7993,30926.0
2021-09-09 14:30:00,72.56,72.56,72.33,72.42,10030.0,65.7993,65.7993,65.5907,65.6723,10030.0
2021-09-09 15:00:00,72.44,72.72,72.43,72.7,19257.0,65.6905,65.9444,65.6814,65.9263,19257.0
2021-09-09 15:30:00,72.66,73.12,72.5,72.56,54852.0,65.89,66.3071,65.7449,65.7993,54852.0
2021-09-10 09:30:00,72.8,72.96,72.37,72.56,19812.0,66.0169,66.162,65.627,65.7993,19812.0
2021-09-10 10:00:00,72.49,72.63,72.2,72.29,9736.0,65.7358,65.8628,65.4728,65.5545,9736.0
2021-09-10 10:30:00,72.24,72.4,71.98,72.27,23716.0,65.5091,65.6542,65.2733,65.5363,23716.0
2021-09-10 11:00:00,72.27,72.47,72.16,72.33,23243.0,65.5363,65.7177,65.4366,65.5907,23243.0
2021-09-10 11:30:00,72.35,72.78,72.29,72.69,35115.0,65.6089,65.9988,65.5545,65.9172,35115.0
2021-09-10 12:00:00,72.63,72.98,72.59,72.92,28688.0,65.8628,66.1802,65.8265,66.1258,28688.0
2021-09-10 12:30:00,72.84,72.9,72.75,72.88,8296.0,66.0532,66.1076,65.9716,66.0895,8296.0
2021-09-10 13:00:00,72.84,73.12,72.83,72.83,30052.0,66.0532,66.3071,66.0441,66.0441,30052.0
2021-09-10 13:30:00,72.84,72.88,72.7,72.81,12428.0,66.0532,66.0895,65.9263,66.026,12428.0
2021-09-10 14:00:00,72.86,72.88,72.64,72.64,19362.0,66.0714,66.0895,65.8718,65.8718,19362.0
2021-09-10 14:30:00,72.62,72.62,72.38,72.41,61887.0,65.8537,65.8537,65.6361,65.6633,61887.0
2021-09-10 15:00:00,72.38,72.44,72.26,72.35,18132.0,65.6361,65.6905,65.5273,65.6089,18132.0
2021-09-10 15:30:00,72.31,72.31,71.79,71.83,57504.0,65.5726,65.5726,65.101,65.1373,57504.0
2021-09-13 09:30:00,72.8,73.35,72.12,72.97,18769.0,66.0169,66.5157,65.4003,66.1711,18769.0
2021-09-13 10:00:00,72.86,73.15,72.22,72.92,14323.0,66.0714,66.3343,65.491,66.1258,14323.0
2021-09-13 10:30:00,72.84,72.99,72.5,72.89,10492.0,66.0532,66.1892,65.7449,66.0986,10492.0
2021-09-13 11:00:00,72.9,73.04,72.49,72.72,11556.0,66.1076,66.2346,65.7358,65.9444,11556.0
2021-09-13 11:30:00,72.87,73.11,72.81,72.92,8207.0,66.0804,66.2981,66.026,66.1258,8207.0
2021-09-13 12:00:00,72.88,73.32,72.8,73.03,9960.0,66.0895,66.4885,66.0169,66.2255,9960.0
2021-09-13 12:30:00,73.06,73.12,72.77,72.92,5195.0,66.2527,66.3071,65.9897,66.1258,5195.0
2021-09-13 13:00:00,72.89,72.9,72.49,72.51,9493.0,66.0986,66.1076,65.7358,65.754,9493.0
2021-09-13 13:30:00,72.47,72.67,72.47,72.56,5388.0,65.7177,65.8991,65.7177,65.7993,5388.0
2021-09-13 14:00:00,72.57,72.68,72.39,72.42,9536.0,65.8084,65.9081,65.6451,65.6723,9536.0
2021-09-13 14:30:00,72.37,72.57,72.31,72.48,7403.0,65.627,65.8084,65.5726,65.7268,7403.0
2021-09-13 15:00:00,72.46,72.61,72.19,72.6,12813.0,65.7086,65.8446,65.4638,65.8356,12813.0
2021-09-13 15:30:00,72.6,73.01,72.57,72.94,43755.0,65.8356,66.2074,65.8084,66.1439,43755.0
2021-09-14 09:30:00,73.35,73.65,72.96,73.12,21403.0,66.5157,66.7877,66.162,66.3071,21403.0
2021-09-14 10:00:00,72.94,72.96,72.38,72.63,16021.0,66.1439,66.162,65.6361,65.8628,16021.0
2021-09-14 10:30:00,72.5,72.53,71.69,71.87,39291.0,65.7449,65.7721,65.0104,65.1736,39291.0
2021-09-14 11:00:00,71.84,72.22,71.82,71.97,6843.0,65.1464,65.491,65.1283,65.2643,6843.0
2021-09-14 11:30:00,72.16,72.2,71.75,71.85,10915.0,65.4366,65.4728,65.0648,65.1555,10915.0
2021-09-14 12:00:00,71.84,72.14,71.84,72.03,16872.0,65.1464,65.4184,65.1464,65.3187,16872.0
2021-09-14 12:30:00,72.05,72.13,71.85,71.85,13852.0,65.3368,65.4094,65.1555,65.1555,13852.0
2021-09-14 13:00:00,71.84,71.87,71.56,71.87,10913.0,65.1464,65.1736,64.8925,65.1736,10913.0
2021-09-14 13:30:00,71.85,71.96,71.7,71.75,9464.0,65.1555,65.2552,65.0194,65.0648,9464.0
2021-09-14 14:00:00,71.74,71.78,71.54,71.57,22077.0,65.0557,65.092,64.8743,64.9015,22077.0
2021-09-14 14:30:00,71.5,71.63,71.28,71.6,18529.0,64.8381,64.956,64.6386,64.9287,18529.0
2021-09-14 15:00:00,71.6,71.75,71.37,71.41,21625.0,64.9287,65.0648,64.7202,64.7565,21625.0
2021-09-14 15:30:00,71.36,71.52,71.13,71.44,77844.0,64.7111,64.8562,64.5025,64.7837,77844.0
2021-09-15 09:30:00,71.52,72.74,71.47,72.51,14845.0,64.8562,65.9625,64.8109,65.754,14845.0
2021-09-15 10:00:00,72.5,72.55,72.12,72.5,15337.0,65.7449,65.7902,65.4003,65.7449,15337.0
2021-09-15 10:30:00,72.43,72.7,72.35,72.55,25054.0,65.6814,65.9263,65.6089,65.7902,25054.0
2021-09-15 11:00:00,72.6,73.24,72.53,73.13,32020.0,65.8356,66.4159,65.7721,66.3162,32020.0
2021-09-15 11:30:00,73.09,73.09,72.9,73.05,35774.0,66.2799,66.2799,66.1076,66.2436,35774.0
2021-09-15 12:00:00,73.02,73.21,72.81,73.16,7030.0,66.2164,66.3887,66.026,66.3434,7030.0
2021-09-15 12:30:00,73.05,73.22,73.0,73.21,9553.0,66.2436,66.3978,66.1983,66.3887,9553.0
2021-09-15 13:00:00,73.17,73.2,73.03,73.08,7100.0,66.3525,66.3797,66.2255,66.2709,7100.0
2021-09-15 13:30:00,73.1,73.44,73.04,73.29,32674.0,66.289,66.5973,66.2346,66.4613,32674.0
2021-09-15 14:00:00,73.33,73.33,73.12,73.31,6916.0,66.4976,66.4976,66.3071,66.4794,6916.0
2021-09-15 14:30:00,73.28,73.46,73.28,73.3,20020.0,66.4522,66.6154,66.4522,66.4704,20020.0
2021-09-15 15:00:00,73.29,73.73,73.28,73.58,23335.0,66.4613,66.8603,66.4522,66.7243,23335.0
2021-09-15 15:30:00,73.61,73.85,73.48,73.65,62627.0,66.7515,66.9691,66.6336,66.7877,62627.0
2021-09-16 09:30:00,73.93,74.39,73.88,74.01,27562.0,67.0417,67.4588,66.9963,67.1142,27562.0
2021-09-16 10:00:00,74.0,74.11,73.41,73.46,22244.0,67.1051,67.2049,66.5701,66.6154,22244.0
2021-09-16 10:30:00,73.39,73.58,72.91,73.04,13811.0,66.552,66.7243,66.1167,66.2346,13811.0
2021-09-16 11:00:00,72.98,73.31,72.97,73.18,14597.0,66.1802,66.4794,66.1711,66.3615,14597.0
2021-09-16 11:30:00,73.22,73.58,73.21,73.54,11725.0,66.3978,66.7243,66.3887,66.688,11725.0
2021-09-16 12:00:00,73.51,73.55,73.25,73.38,14965.0,66.6608,66.6971,66.425,66.5429,14965.0
2021-09-16 12:30:00,73.39,73.62,73.39,73.47,7777.0,66.552,66.7605,66.552,66.6245,7777.0
2021-09-16 13:00:00,73.38,73.44,73.28,73.4,7797.0,66.5429,66.5973,66.4522,66.561,7797.0
2021-09-16 13:30:00,73.41,73.66,73.37,73.53,15641.0,66.5701,66.7968,66.5338,66.6789,15641.0
2021-09-16 14:00:00,73.58,73.79,73.52,73.63,9919.0,66.7243,66.9147,66.6699,66.7696,9919.0
2021-09-16 14:30:00,73.66,73.79,73.56,73.76,15446.0,66.7968,66.9147,66.7061,66.8875,15446.0
2021-09-16 15:00:00,73.79,73.79,73.2,73.3,67141.0,66.9147,66.9147,66.3797,66.4704,67141.0
2021-09-16 15:30:00,73.31,73.6,73.13,73.21,106069.0,66.4794,66.7424,66.3162,66.3887,106069.0
2021-09-17 09:30:00,73.23,73.78,72.93,73.09,54411.0,66.4069,66.9056,66.1348,66.2799,54411.0
2021-09-17 10:00:00,73.01,73.15,72.3,72.36,46883.0,66.2074,66.3343,65.5635,65.6179,46883.0
2021-09-17 10:30:00,72.36,72.9,72.28,72.86,11316.0,65.6179,66.1076,65.5454,66.0714,11316.0
2021-09-17 11:00:00,72.87,73.4,72.82,73.22,11925.0,66.0804,66.561,66.0351,66.3978,11925.0
2021-09-17 11:30:00,73.08,73.08,72.85,73.07,9266.0,66.2709,66.2709,66.0623,66.2618,9266.0
2021-09-17 12:00:00,72.95,72.95,72.54,72.54,4025.0,66.153,66.153,65.7812,65.7812,4025.0
2021-09-17 12:30:00,72.5,72.85,72.48,72.48,8005.0,65.7449,66.0623,65.7268,65.7268,8005.0
2021-09-17 13:00:00,72.47,72.56,72.29,72.41,15013.0,65.7177,65.7993,65.5545,65.6633,15013.0
2021-09-17 13:30:00,72.39,72.45,72.05,72.19,46863.0,65.6451,65.6996,65.3368,65.4638,46863.0
2021-09-17 14:00:00,72.19,72.47,72.19,72.44,14062.0,65.4638,65.7177,65.4638,65.6905,14062.0
2021-09-17 14:30:00,72.34,72.51,72.23,72.32,15267.0,65.5998,65.754,65.5001,65.5817,15267.0
2021-09-17 15:00:00,72.32,72.44,71.95,71.96,29577.0,65.5817,65.6905,65.2461,65.2552,29577.0
2021-09-17 15:30:00,71.99,72.42,71.81,72.18,110460.0,65.2824,65.6723,65.1192,65.4547,110460.0
2021-09-20 09:30:00,69.61,70.0,67.82,68.01,129913.0,63.1242,63.4778,61.5009,61.6732,129913.0
2021-09-20 10:00:00,67.91,68.52,67.64,67.87,58659.0,61.5826,62.1357,61.3377,61.5463,58659.0
2021-09-20 10:30:00,67.83,68.32,67.67,67.96,40807.0,61.51,61.9544,61.3649,61.6279,40807.0
2021-09-20 11:00:00,67.97,68.1,67.48,67.57,30444.0,61.637,61.7549,61.1926,61.2742,30444.0
2021-09-20 11:30:00,67.53,67.75,67.28,67.52,29589.0,61.238,61.4375,61.0113,61.2289,29589.0
2021-09-20 12:00:00,67.56,67.58,67.18,67.53,60003.0,61.2652,61.2833,60.9206,61.238,60003.0
2021-09-20 12:30:00,67.6,67.97,67.42,67.56,55920.0,61.3014,61.637,61.1382,61.2652,55920.0
2021-09-20 13:00:00,67.55,67.55,67.25,67.51,48673.0,61.2561,61.2561,60.9841,61.2198,48673.0
2021-09-20 13:30:00,67.47,67.93,67.4,67.79,28424.0,61.1836,61.6007,61.1201,61.4737,28424.0
2021-09-20 14:00:00,67.83,67.88,67.25,67.37,23640.0,61.51,61.5554,60.9841,61.0929,23640.0
2021-09-20 14:30:00,67.34,67.52,67.2,67.39,35979.0,61.0657,61.2289,60.9387,61.111,35979.0
2021-09-20 15:00:00,67.39,67.93,67.38,67.88,37437.0,61.111,61.6007,61.1019,61.5554,37437.0
2021-09-20 15:30:00,67.95,68.71,67.93,68.63,184832.0,61.6188,62.308,61.6007,62.2355,184832.0
2021-09-21 09:30:00,69.37,69.64,68.38,68.59,28203.0,62.9065,63.1514,62.0088,62.1992,28203.0
2021-09-21 10:00:00,68.54,68.59,68.16,68.35,42660.0,62.1539,62.1992,61.8093,61.9816,42660.0
2021-09-21 10:30:00,68.38,68.4,67.7,67.93,21752.0,62.0088,62.0269,61.3921,61.6007,21752.0
2021-09-21 11:00:00,67.91,68.28,67.8,68.02,40681.0,61.5826,61.9181,61.4828,61.6823,40681.0
2021-09-21 11:30:00,68.08,68.68,68.08,68.56,11894.0,61.7367,62.2808,61.7367,62.172,11894.0
2021-09-21 12:00:00,68.56,68.96,68.56,68.87,13444.0,62.172,62.5347,62.172,62.4531,13444.0
2021-09-21 12:30:00,68.86,68.92,68.45,68.61,15342.0,62.444,62.4985,62.0722,62.2173,15342.0
2021-09-21 13:00:00,68.66,68.8,68.54,68.62,14173.0,62.2627,62.3896,62.1539,62.2264,14173.0
2021-09-21 13:30:00,68.62,68.86,68.59,68.61,10586.0,62.2264,62.444,62.1992,62.2173,10586.0
2021-09-21 14:00:00,68.64,68.72,68.35,68.43,16858.0,62.2445,62.3171,61.9816,62.0541,16858.0
2021-09-21 14:30:00,68.42,68.9,68.42,68.77,15268.0,62.045,62.4803,62.045,62.3624,15268.0
2021-09-21 15:00:00,68.82,68.97,68.7,68.94,18121.0,62.4078,62.5438,62.299,62.5166,18121.0
2021-09-21 15:30:00,68.98,69.07,68.46,68.5,68423.0,62.5529,62.6345,62.0813,62.1176,68423.0
2021-09-22 09:30:00,69.48,69.99,69.1,69.98,27807.0,63.0063,63.4688,62.6617,63.4597,27807.0
2021-09-22 10:00:00,69.81,70.22,69.62,69.64,28496.0,63.3055,63.6773,63.1332,63.1514,28496.0
2021-09-22 10:30:00,69.69,70.08,69.57,69.97,45713.0,63.1967,63.5504,63.0879,63.4506,45713.0
2021-09-22 11:00:00,70.07,70.44,70.03,70.38,16577.0,63.5413,63.8768,63.505,63.8224,16577.0
2021-09-22 11:30:00,70.39,70.58,70.32,70.37,12302.0,63.8315,64.0038,63.768,63.8134,12302.0
2021-09-22 12:00:00,70.37,70.41,70.24,70.38,14102.0,63.8134,63.8496,63.6955,63.8224,14102.0
2021-09-22 12:30:00,70.37,70.41,70.1,70.25,5278.0,63.8134,63.8496,63.5685,63.7045,5278.0
2021-09-22 13:00:00,70.2,70.25,70.11,70.19,6000.0,63.6592,63.7045,63.5776,63.6501,6000.0
2021-09-22 13:30:00,70.28,70.43,70.19,70.36,12309.0,63.7317,63.8678,63.6501,63.8043,12309.0
2021-09-22 14:00:00,70.27,70.83,70.19,70.72,11958.0,63.7227,64.2305,63.6501,64.1307,11958.0
2021-09-22 14:30:00,70.73,70.89,70.3,70.48,13810.0,64.1398,64.2849,63.7499,63.9131,13810.0
2021-09-22 15:00:00,70.51,70.95,70.39,70.94,31632.0,63.9403,64.3393,63.8315,64.3302,31632.0
2021-09-22 15:30:00,70.94,71.02,70.05,70.11,101612.0,64.3302,64.4028,63.5232,63.5776,101612.0
2021-09-23 09:30:00,70.82,72.91,70.82,72.83,57642.0,64.2214,66.1167,64.2214,66.0441,57642.0
2021-09-23 10:00:00,72.77,72.93,72.43,72.79,25134.0,65.9897,66.1348,65.6814,66.0079,25134.0
2021-09-23 10:30:00,72.79,73.11,72.74,73.07,50193.0,66.0079,66.2981,65.9625,66.2618,50193.0
2021-09-23 11:00:00,73.02,73.1,72.9,73.02,29468.0,66.2164,66.289,66.1076,66.2164,29468.0
2021-09-23 11:30:00,73.12,73.21,72.9,73.21,25537.0,66.3071,66.3887,66.1076,66.3887,25537.0
2021-09-23 12:00:00,73.25,73.48,73.2,73.37,16880.0,66.425,66.6336,66.3797,66.5338,16880.0
2021-09-23 12:30:00,73.37,73.59,73.24,73.33,37733.0,66.5338,66.7333,66.4159,66.4976,37733.0
2021-09-23 13:00:00,73.33,73.64,73.33,73.63,25790.0,66.4976,66.7787,66.4976,66.7696,25790.0
2021-09-23 13:30:00,73.64,73.91,73.64,73.81,35652.0,66.7787,67.0235,66.7787,66.9328,35652.0
2021-09-23 14:00:00,73.85,73.97,73.63,73.87,18965.0,66.9691,67.0779,66.7696,66.9872,18965.0
2021-09-23 14:30:00,73.86,74.0,73.63,73.69,34241.0,66.9782,67.1051,66.7696,66.824,34241.0
2021-09-23 15:00:00,73.71,73.89,73.66,73.86,26124.0,66.8422,67.0054,66.7968,66.9782,26124.0
2021-09-23 15:30:00,73.86,74.11,73.81,73.87,102193.0,66.9782,67.2049,66.9328,66.9872,102193.0
2021-09-24 09:30:00,73.67,74.79,73.4,74.64,60802.0,66.8059,67.8215,66.561,67.6855,60802.0
2021-09-24 10:00:00,74.64,74.86,74.59,74.68,30217.0,67.6855,67.885,67.6402,67.7218,30217.0
2021-09-24 10:30:00,74.75,74.94,74.6,74.86,15791.0,67.7853,67.9575,67.6492,67.885,15791.0
2021-09-24 11:00:00,74.86,74.93,74.67,74.67,10740.0,67.885,67.9485,67.7127,67.7127,10740.0
2021-09-24 11:30:00,74.69,74.98,74.66,74.94,9172.0,67.7308,67.9938,67.7036,67.9575,9172.0
2021-09-24 12:00:00,74.93,75.06,74.9,75.04,15038.0,67.9485,68.0664,67.9213,68.0482,15038.0
2021-09-24 12:30:00,75.04,75.11,74.89,75.03,10107.0,68.0482,68.1117,67.9122,68.0392,10107.0
2021-09-24 13:00:00,75.03,75.24,75.03,75.23,15523.0,68.0392,68.2296,68.0392,68.2205,15523.0
2021-09-24 13:30:00,75.25,75.25,75.03,75.16,46348.0,68.2387,68.2387,68.0392,68.1571,46348.0
2021-09-24 14:00:00,75.19,75.24,75.14,75.19,24814.0,68.1843,68.2296,68.1389,68.1843,24814.0
2021-09-24 14:30:00,75.19,75.2,74.87,74.93,31005.0,68.1843,68.1933,67.8941,67.9485,31005.0
2021-09-24 15:00:00,74.89,74.92,74.72,74.87,26694.0,67.9122,67.9394,67.758,67.8941,26694.0
2021-09-24 15:30:00,74.9,75.34,74.8,75.19,171031.0,67.9213,68.3203,67.8306,68.1843,171031.0
2021-09-27 09:30:00,75.7,77.28,75.7,77.17,34026.0,68.6467,70.0795,68.6467,69.9798,34026.0
2021-09-27 10:00:00,77.06,77.85,77.03,77.84,28656.0,69.88,70.5964,69.8528,70.5873,28656.0
2021-09-27 10:30:00,77.89,78.16,77.67,78.06,30192.0,70.6327,70.8775,70.4332,70.7868,30192.0
2021-09-27 11:00:00,78.14,78.31,77.94,77.94,35818.0,70.8594,71.0136,70.678,70.678,35818.0
2021-09-27 11:30:00,77.89,78.15,77.89,78.06,12544.0,70.6327,70.8685,70.6327,70.7868,12544.0
2021-09-27 12:00:00,78.02,78.17,77.96,78.12,10650.0,70.7506,70.8866,70.6962,70.8413,10650.0
2021-09-27 12:30:00,78.12,78.17,77.99,78.13,8853.0,70.8413,70.8866,70.7234,70.8503,8853.0
2021-09-27 13:00:00,78.02,78.31,77.95,78.23,14305.0,70.7506,71.0136,70.6871,70.941,14305.0
2021-09-27 13:30:00,78.23,78.49,78.23,78.42,16929.0,70.941,71.1768,70.941,71.1133,16929.0
2021-09-27 14:00:00,78.42,78.81,78.42,78.8,12105.0,71.1133,71.467,71.1133,71.4579,12105.0
2021-09-27 14:30:00,78.79,78.85,78.46,78.55,39064.0,71.4488,71.5032,71.1496,71.2312,39064.0
2021-09-27 15:00:00,78.52,78.64,78.42,78.51,34488.0,71.204,71.3128,71.1133,71.1949,34488.0
2021-09-27 15:30:00,78.5,78.8,78.4,78.76,118233.0,71.1858,71.4579,71.0952,71.4216,118233.0
2021-09-28 09:30:00,79.0,79.7,78.84,79.24,40772.0,71.6393,72.274,71.4942,71.8569,40772.0
2021-09-28 10:00:00,79.3,79.31,78.13,78.26,24407.0,71.9113,71.9204,70.8503,70.9682,24407.0
2021-09-28 10:30:00,78.23,79.18,78.17,78.75,15268.0,70.941,71.8025,70.8866,71.4126,15268.0
2021-09-28 11:00:00,78.85,79.22,78.65,79.17,78507.0,71.5032,71.8388,71.3219,71.7934,78507.0
2021-09-28 11:30:00,79.16,79.18,78.66,78.91,32953.0,71.7844,71.8025,71.3309,71.5576,32953.0
2021-09-28 12:00:00,78.93,79.37,78.58,79.22,38093.0,71.5758,71.9748,71.2584,71.8388,38093.0
2021-09-28 12:30:00,79.21,79.31,78.55,78.55,34352.0,71.8297,71.9204,71.2312,71.2312,34352.0
2021-09-28 13:00:00,78.63,79.02,78.55,78.98,14113.0,71.3037,71.6574,71.2312,71.6211,14113.0
2021-09-28 13:30:00,78.98,79.01,78.62,78.85,12978.0,71.6211,71.6483,71.2947,71.5032,12978.0
2021-09-28 14:00:00,78.85,79.07,78.51,78.92,19772.0,71.5032,71.7027,71.1949,71.5667,19772.0
2021-09-28 14:30:00,78.93,79.38,78.77,79.38,15516.0,71.5758,71.9839,71.4307,71.9839,15516.0
2021-09-28 15:00:00,79.33,79.42,78.85,78.9,35350.0,71.9385,72.0201,71.5032,71.5486,35350.0
2021-09-28 15:30:00,78.87,78.98,78.49,78.6,137341.0,71.5214,71.6211,71.1768,71.2765,137341.0
2021-09-29 09:30:00,78.63,79.0,78.04,78.85,18383.0,71.3037,71.6393,70.7687,71.5032,18383.0
2021-09-29 10:00:00,78.97,79.03,78.36,78.86,21760.0,71.6121,71.6665,71.0589,71.5123,21760.0
2021-09-29 10:30:00,78.92,79.1,78.59,78.83,18394.0,71.5667,71.7299,71.2675,71.4851,18394.0
2021-09-29 11:00:00,78.86,79.23,78.68,78.68,24614.0,71.5123,71.8478,71.3491,71.3491,24614.0
2021-09-29 11:30:00,78.7,78.71,78.39,78.51,27770.0,71.3672,71.3763,71.0861,71.1949,27770.0
2021-09-29 12:00:00,78.62,78.62,78.23,78.33,12081.0,71.2947,71.2947,70.941,71.0317,12081.0
2021-09-29 12:30:00,78.28,78.46,78.15,78.4,8733.0,70.9863,71.1496,70.8685,71.0952,8733.0
2021-09-29 13:00:00,78.47,78.95,78.47,78.95,9137.0,71.1586,71.5939,71.1586,71.5939,9137.0
2021-09-29 13:30:00,78.95,78.98,78.72,78.92,19520.0,71.5939,71.6211,71.3854,71.5667,19520.0
2021-09-29 14:00:00,78.99,79.3,78.99,79.15,21617.0,71.6302,71.9113,71.6302,71.7753,21617.0
2021-09-29 14:30:00,79.17,79.33,79.16,79.22,19222.0,71.7934,71.9385,71.7844,71.8388,19222.0
2021-09-29 15:00:00,79.23,79.45,79.09,79.37,19783.0,71.8478,72.0473,71.7209,71.9748,19783.0
2021-09-29 15:30:00,79.36,79.51,79.16,79.16,95298.0,71.9657,72.1017,71.7844,71.7844,95298.0
2021-09-30 09:30:00,79.78,79.78,78.54,78.93,32216.0,72.3466,72.3466,71.2221,71.5758,32216.0
2021-09-30 10:00:00,78.92,78.98,78.29,78.29,21622.0,71.5667,71.6211,70.9954,70.9954,21622.0
2021-09-30 10:30:00,78.39,78.72,78.29,78.52,13562.0,71.0861,71.3854,70.9954,71.204,13562.0
2021-09-30 11:00:00,78.57,78.88,78.57,78.81,19454.0,71.2493,71.5304,71.2493,71.467,19454.0
2021-09-30 11:30:00,78.73,78.73,78.14,78.33,40219.0,71.3944,71.3944,70.8594,71.0317,40219.0
2021-09-30 12:00:00,78.27,78.33,77.61,78.05,32325.0,70.9773,71.0317,70.3788,70.7778,32325.0
2021-09-30 12:30:00,78.05,78.28,77.94,78.16,11198.0,70.7778,70.9863,70.678,70.8775,11198.0
2021-09-30 13:00:00,78.17,78.47,77.86,77.97,33056.0,70.8866,71.1586,70.6055,70.7052,33056.0
2021-09-30 13:30:00,78.02,78.29,77.69,78.29,10624.0,70.7506,70.9954,70.4513,70.9954,10624.0
2021-09-30 14:00:00,78.3,78.6,78.28,78.45,20799.0,71.0045,71.2765,70.9863,71.1405,20799.0
2021-09-30 14:30:00,78.48,78.68,78.43,78.51,13111.0,71.1677,71.3491,71.1224,71.1949,13111.0
2021-09-30 15:00:00,78.44,78.8,78.28,78.56,30258.0,71.1314,71.4579,70.9863,71.2403,30258.0
2021-09-30 15:30:00,78.5,78.79,77.54,77.54,101845.0,71.1858,71.4488,70.3153,70.3153,101845.0
2021-10-01 09:30:00,77.82,78.13,77.21,77.73,30572.0,70.5692,70.8503,70.016,70.4876,30572.0
2021-10-01 10:00:00,77.75,78.11,76.75,76.77,38357.0,70.5057,70.8322,69.5989,69.617,38357.0
2021-10-01 10:30:00,76.78,77.21,76.6,77.19,24425.0,69.6261,70.016,69.4629,69.9979,24425.0
2021-10-01 11:00:00,77.29,77.79,77.23,77.71,18248.0,70.0886,70.542,70.0342,70.4695,18248.0
2021-10-01 11:30:00,77.77,77.97,77.62,77.83,14100.0,70.5239,70.7052,70.3878,70.5783,14100.0
2021-10-01 12:00:00,77.82,77.96,77.77,77.9,13785.0,70.5692,70.6962,70.5239,70.6418,13785.0
2021-10-01 12:30:00,77.91,77.99,77.74,77.77,25492.0,70.6508,70.7234,70.4967,70.5239,25492.0
2021-10-01 13:00:00,77.77,78.0,77.64,77.97,23997.0,70.5239,70.7324,70.406,70.7052,23997.0
2021-10-01 13:30:00,77.96,78.58,77.96,78.49,13729.0,70.6962,71.2584,70.6962,71.1768,13729.0
2021-10-01 14:00:00,78.5,79.12,78.5,79.1,17154.0,71.1858,71.7481,71.1858,71.7299,17154.0
2021-10-01 14:30:00,79.06,79.29,79.04,79.14,12928.0,71.6937,71.9022,71.6755,71.7662,12928.0
2021-10-01 15:00:00,79.25,79.37,79.0,79.0,25445.0,71.866,71.9748,71.6393,71.6393,25445.0
2021-10-01 15:30:00,78.98,79.14,78.72,78.9,62073.0,71.6211,71.7662,71.3854,71.5486,62073.0
2021-10-04 09:30:00,78.54,79.79,78.12,79.45,15697.0,71.2221,72.3557,70.8413,72.0473,15697.0
2021-10-04 10:00:00,79.0,79.19,78.15,78.28,18391.0,71.6393,71.8116,70.8685,70.9863,18391.0
2021-10-04 10:30:00,78.21,78.24,77.5,77.95,35380.0,70.9229,70.9501,70.279,70.6871,35380.0
2021-10-04 11:00:00,77.88,78.18,77.67,77.98,32526.0,70.6236,70.8957,70.4332,70.7143,32526.0
2021-10-04 11:30:00,78.15,78.57,78.09,78.57,25363.0,70.8685,71.2493,70.8141,71.2493,25363.0
2021-10-04 12:00:00,78.46,78.62,78.35,78.55,8100.0,71.1496,71.2947,71.0498,71.2312,8100.0
2021-10-04 12:30:00,78.52,78.59,78.21,78.55,5611.0,71.204,71.2675,70.9229,71.2312,5611.0
2021-10-04 13:00:00,78.49,78.7,78.31,78.55,38404.0,71.1768,71.3672,71.0136,71.2312,38404.0
2021-10-04 13:30:00,78.6,79.0,78.52,78.96,49162.0,71.2765,71.6393,71.204,71.603,49162.0
2021-10-04 14:00:00,78.98,79.1,78.78,78.89,29895.0,71.6211,71.7299,71.4398,71.5395,29895.0
2021-10-04 14:30:00,78.87,78.98,78.76,78.81,22774.0,71.5214,71.6211,71.4216,71.467,22774.0
2021-10-04 15:00:00,78.81,79.0,78.72,78.81,26464.0,71.467,71.6393,71.3854,71.467,26464.0
2021-10-04 15:30:00,78.81,79.25,78.55,78.92,110179.0,71.467,71.866,71.2312,71.5667,110179.0
2021-10-05 09:30:00,79.91,80.0,78.91,79.49,22092.0,72.4645,72.5461,71.5576,72.0836,22092.0
2021-10-05 10:00:00,79.53,79.99,79.53,79.99,18955.0,72.1199,72.537,72.1199,72.537,18955.0
2021-10-05 10:30:00,79.97,80.65,79.97,80.39,59611.0,72.5189,73.1355,72.5189,72.8998,59611.0
2021-10-05 11:00:00,80.42,80.61,80.29,80.51,23474.0,72.927,73.0993,72.8091,73.0086,23474.0
2021-10-05 11:30:00,80.37,80.53,80.04,80.15,36160.0,72.8816,73.0267,72.5824,72.6821,36160.0
2021-10-05 12:00:00,80.17,80.19,79.43,79.49,30864.0,72.7002,72.7184,72.0292,72.0836,30864.0
2021-10-05 12:30:00,79.43,79.51,79.07,79.4,42281.0,72.0292,72.1017,71.7027,72.002,42281.0
2021-10-05 13:00:00,79.4,79.72,79.19,79.72,15093.0,72.002,72.2922,71.8116,72.2922,15093.0
2021-10-05 13:30:00,79.77,79.81,79.57,79.62,23705.0,72.3375,72.3738,72.1562,72.2015,23705.0
2021-10-05 14:00:00,79.62,79.67,79.43,79.52,17372.0,72.2015,72.2468,72.0292,72.1108,17372.0
2021-10-05 14:30:00,79.5,79.63,79.41,79.55,14093.0,72.0927,72.2106,72.0111,72.138,14093.0
2021-10-05 15:00:00,79.54,79.9,79.53,79.65,12321.0,72.1289,72.4554,72.1199,72.2287,12321.0
2021-10-05 15:30:00,79.63,79.83,79.45,79.45,76457.0,72.2106,72.3919,72.0473,72.0473,76457.0
2021-10-06 09:30:00,78.54,78.71,77.69,77.72,46393.0,71.2221,71.3763,70.4513,70.4785,46393.0
2021-10-06 10:00:00,77.67,77.67,76.64,77.04,23102.0,70.4332,70.4332,69.4992,69.8619,23102.0
2021-10-06 10:30:00,77.03,77.17,76.08,76.39,61585.0,69.8528,69.9798,68.9913,69.2724,61585.0
2021-10-06 11:00:00,76.39,76.83,76.13,76.18,46536.0,69.2724,69.6715,69.0367,69.082,46536.0
2021-10-06 11:30:00,76.19,77.0,76.02,76.98,20256.0,69.0911,69.8256,68.9369,69.8075,20256.0
2021-10-06 12:00:00,76.94,76.94,76.44,76.59,12246.0,69.7712,69.7712,69.3178,69.4538,12246.0
2021-10-06 12:30:00,76.58,77.34,76.58,77.34,18922.0,69.4447,70.1339,69.4447,70.1339,18922.0
2021-10-06 13:00:00,77.39,77.56,77.05,77.56,34585.0,70.1793,70.3334,69.871,70.3334,34585.0
2021-10-06 13:30:00,77.55,78.05,77.54,77.94,12315.0,70.3244,70.7778,70.3153,70.678,12315.0
2021-10-06 14:00:00,78.17,78.4,77.97,78.39,13102.0,70.8866,71.0952,70.7052,71.0861,13102.0
2021-10-06 14:30:00,78.32,78.69,78.3,78.38,17254.0,71.0226,71.3581,71.0045,71.077,17254.0
2021-10-06 15:00:00,78.38,78.52,78.29,78.43,8313.0,71.077,71.204,70.9954,71.1224,8313.0
2021-10-06 15:30:00,78.42,78.43,78.11,78.37,32283.0,71.1133,71.1224,70.8322,71.068,32283.0
2021-10-07 09:30:00,80.59,80.59,79.39,79.76,25562.0,73.0811,73.0811,71.9929,72.3285,25562.0
2021-10-07 10:00:00,79.77,80.07,79.57,79.88,54674.0,72.3375,72.6096,72.1562,72.4373,54674.0
2021-10-07 10:30:00,79.88,80.27,79.76,80.08,40385.0,72.4373,72.7909,72.3285,72.6186,40385.0
2021-10-07 11:00:00,80.15,80.47,80.01,80.47,9007.0,72.6821,72.9723,72.5552,72.9723,9007.0
2021-10-07 11:30:00,80.46,80.68,80.21,80.59,25712.0,72.9632,73.1627,72.7365,73.0811,25712.0
2021-10-07 12:00:00,80.55,80.59,80.25,80.27,17843.0,73.0448,73.0811,72.7728,72.7909,17843.0
2021-10-07 12:30:00,80.31,80.38,80.17,80.26,11191.0,72.8272,72.8907,72.7002,72.7819,11191.0
2021-10-07 13:00:00,80.38,80.42,80.19,80.42,5394.0,72.8907,72.927,72.7184,72.927,5394.0
2021-10-07 13:30:00,80.42,80.69,80.28,80.46,21901.0,72.927,73.1718,72.8,72.9632,21901.0
2021-10-07 14:00:00,80.46,80.46,80.16,80.17,46861.0,72.9632,72.9632,72.6912,72.7002,46861.0
2021-10-07 14:30:00,80.22,80.22,80.0,80.08,6424.0,72.7456,72.7456,72.5461,72.6186,6424.0
2021-10-07 15:00:00,80.06,80.56,80.03,80.53,30482.0,72.6005,73.0539,72.5733,73.0267,30482.0
2021-10-07 15:30:00,80.47,80.79,80.39,80.72,68704.0,72.9723,73.2625,72.8998,73.199,68704.0
2021-10-08 09:30:00,80.59,80.98,80.05,80.97,19997.0,73.0811,73.4348,72.5914,73.4257,19997.0
2021-10-08 10:00:00,80.98,81.38,80.87,81.05,14083.0,73.4348,73.7975,73.335,73.4983,14083.0
2021-10-08 10:30:00,81.12,81.47,81.12,81.25,8424.0,73.5617,73.8791,73.5617,73.6796,8424.0
2021-10-08 11:00:00,81.35,81.42,80.96,81.07,15892.0,73.7703,73.8338,73.4166,73.5164,15892.0
2021-10-08 11:30:00,81.08,81.11,80.75,80.75,10368.0,73.5255,73.5527,73.2262,73.2262,10368.0
2021-10-08 12:00:00,80.77,80.77,80.41,80.42,11668.0,73.2443,73.2443,72.9179,72.927,11668.0
2021-10-08 12:30:00,80.46,80.78,80.31,80.61,20394.0,72.9632,73.2534,72.8272,73.0993,20394.0
2021-10-08 13:00:00,80.61,80.82,80.42,80.51,10094.0,73.0993,73.2897,72.927,73.0086,10094.0
2021-10-08 13:30:00,80.48,80.69,80.48,80.68,6812.0,72.9814,73.1718,72.9814,73.1627,6812.0
2021-10-08 14:00:00,80.66,80.88,80.63,80.85,13847.0,73.1446,73.3441,73.1174,73.3169,13847.0
2021-10-08 14:30:00,80.84,80.87,80.7,80.72,7088.0,73.3078,73.335,73.1809,73.199,7088.0
2021-10-08 15:00:00,80.72,80.94,80.7,80.92,12966.0,73.199,73.3985,73.1809,73.3804,12966.0
2021-10-08 15:30:00,80.92,80.98,80.53,80.53,30997.0,73.3804,73.4348,73.0267,73.0267,30997.0
2021-10-11 09:30:00,81.14,81.38,80.54,81.12,11487.0,73.5799,73.7975,73.0358,73.5617,11487.0
2021-10-11 10:00:00,81.0,81.73,80.92,81.59,45143.0,73.4529,74.1149,73.3804,73.9879,45143.0
2021-10-11 10:30:00,81.59,81.67,81.34,81.46,46855.0,73.9879,74.0605,73.7612,73.8701,46855.0
2021-10-11 11:00:00,81.41,81.73,81.39,81.62,64776.0,73.8247,74.1149,73.8066,74.0151,64776.0
2021-10-11 11:30:00,81.66,81.75,81.56,81.72,11609.0,74.0514,74.133,73.9607,74.1058,11609.0
2021-10-11 12:00:00,81.65,81.67,80.94,81.0,59555.0,74.0424,74.0605,73.3985,73.4529,59555.0
2021-10-11 12:30:00,81.03,81.15,80.87,81.0,21336.0,73.4801,73.5889,73.335,73.4529,21336.0
2021-10-11 13:00:00,81.02,81.02,80.5,80.61,28778.0,73.4711,73.4711,72.9995,73.0993,28778.0
2021-10-11 13:30:00,80.63,80.7,80.5,80.59,4345.0,73.1174,73.1809,72.9995,73.0811,4345.0
2021-10-11 14:00:00,80.55,80.7,80.22,80.33,7759.0,73.0448,73.1809,72.7456,72.8453,7759.0
2021-10-11 14:30:00,80.42,80.66,80.37,80.61,16086.0,72.927,73.1446,72.8816,73.0993,16086.0
2021-10-11 15:00:00,80.64,80.65,80.36,80.38,24727.0,73.1265,73.1355,72.8725,72.8907,24727.0
2021-10-11 15:30:00,80.42,80.48,79.97,80.1,84406.0,72.927,72.9814,72.5189,72.6368,84406.0
2021-10-12 09:30:00,79.58,80.53,79.45,80.52,15732.0,72.1652,73.0267,72.0473,73.0176,15732.0
2021-10-12 10:00:00,80.17,80.18,79.54,79.66,27399.0,72.7002,72.7093,72.1289,72.2378,27399.0
2021-10-12 10:30:00,79.81,80.21,79.7,79.99,23638.0,72.3738,72.7365,72.274,72.537,23638.0
2021-10-12 11:00:00,79.93,80.12,79.81,80.05,15867.0,72.4826,72.6549,72.3738,72.5914,15867.0
2021-10-12 11:30:00,80.04,80.11,79.79,79.93,4956.0,72.5824,72.6458,72.3557,72.4826,4956.0
2021-10-12 12:00:00,80.02,80.13,79.9,80.03,20330.0,72.5642,72.664,72.4554,72.5733,20330.0
2021-10-12 12:30:00,80.01,80.05,79.63,79.68,11621.0,72.5552,72.5914,72.2106,72.2559,11621.0
2021-10-12 13:00:00,79.7,79.75,79.61,79.7,6601.0,72.274,72.3194,72.1924,72.274,6601.0
2021-10-12 13:30:00,79.63,79.94,79.59,79.8,7382.0,72.2106,72.4917,72.1743,72.3647,7382.0
2021-10-12 14:00:00,79.82,80.12,79.82,79.98,8180.0,72.3829,72.6549,72.3829,72.528,8180.0
2021-10-12 14:30:00,80.0,80.09,79.92,79.97,7586.0,72.5461,72.6277,72.4735,72.5189,7586.0
2021-10-12 15:00:00,79.9,79.91,79.74,79.8,7129.0,72.4554,72.4645,72.3103,72.3647,7129.0
2021-10-12 15:30:00,79.78,80.37,79.78,80.3,47779.0,72.3466,72.8816,72.3466,72.8181,47779.0
2021-10-13 09:30:00,80.13,80.13,79.02,79.02,20842.0,72.664,72.664,71.6574,71.6574,20842.0
2021-10-13 10:00:00,79.11,79.3,78.36,79.23,52055.0,71.739,71.9113,71.0589,71.8478,52055.0
2021-10-13 10:30:00,79.13,80.24,79.12,80.0,15982.0,71.7572,72.7637,71.7481,72.5461,15982.0
2021-10-13 11:00:00,80.02,80.46,80.02,80.29,11202.0,72.5642,72.9632,72.5642,72.8091,11202.0
2021-10-13 11:30:00,80.16,80.5,80.12,80.36,17196.0,72.6912,72.9995,72.6549,72.8725,17196.0
2021-10-13 12:00:00,80.36,80.46,80.29,80.32,19873.0,72.8725,72.9632,72.8091,72.8363,19873.0
2021-10-13 12:30:00,80.25,80.45,80.12,80.24,6209.0,72.7728,72.9542,72.6549,72.7637,6209.0
2021-10-13 13:00:00,80.25,80.3,80.09,80.17,9268.0,72.7728,72.8181,72.6277,72.7002,9268.0
2021-10-13 13:30:00,80.19,80.43,80.15,80.23,15108.0,72.7184,72.936,72.6821,72.7547,15108.0
2021-10-13 14:00:00,80.25,80.39,80.11,80.25,17811.0,72.7728,72.8998,72.6458,72.7728,17811.0
2021-10-13 14:30:00,80.27,80.28,79.87,80.18,38502.0,72.7909,72.8,72.4282,72.7093,38502.0
2021-10-13 15:00:00,80.17,80.56,80.16,80.38,31549.0,72.7002,73.0539,72.6912,72.8907,31549.0
2021-10-13 15:30:00,80.37,80.79,80.35,80.67,86282.0,72.8816,73.2625,72.8635,73.1537,86282.0
2021-10-14 09:30:00,81.8,81.97,80.33,80.88,27102.0,74.1784,74.3325,72.8453,73.3441,27102.0
2021-10-14 10:00:00,80.97,81.62,80.97,81.4,51578.0,73.4257,74.0151,73.4257,73.8156,51578.0
2021-10-14 10:30:00,81.33,81.5,81.1,81.3,29364.0,73.7522,73.9063,73.5436,73.725,29364.0
2021-10-14 11:00:00,81.3,81.42,81.11,81.33,25350.0,73.725,73.8338,73.5527,73.7522,25350.0
2021-10-14 11:30:00,81.38,81.53,81.25,81.33,11947.0,73.7975,73.9335,73.6796,73.7522,11947.0
2021-10-14 12:00:00,81.37,81.51,81.29,81.39,11637.0,73.7884,73.9154,73.7159,73.8066,11637.0
2021-10-14 12:30:00,81.38,81.45,81.27,81.45,10900.0,73.7975,73.861,73.6978,73.861,10900.0
2021-10-14 13:00:00,81.46,81.49,81.32,81.47,20611.0,73.8701,73.8973,73.7431,73.8791,20611.0
2021-10-14 13:30:00,81.49,81.62,81.47,81.62,16397.0,73.8973,74.0151,73.8791,74.0151,16397.0
2021-10-14 14:00:00,81.65,81.7,81.6,81.67,13002.0,74.0424,74.0877,73.997,74.0605,13002.0
2021-10-14 14:30:00,81.67,81.78,81.63,81.75,15386.0,74.0605,74.1602,74.0242,74.133,15386.0
2021-10-14 15:00:00,81.72,81.77,81.6,81.7,19363.0,74.1058,74.1512,73.997,74.0877,19363.0
2021-10-14 15:30:00,81.7,82.17,81.7,82.1,80665.0,74.0877,74.5139,74.0877,74.4504,80665.0
2021-10-15 09:30:00,82.94,83.36,82.54,83.03,26094.0,75.2122,75.593,74.8494,75.2938,26094.0
2021-10-15 10:00:00,83.05,83.65,82.99,83.05,38739.0,75.3119,75.856,75.2575,75.3119,38739.0
2021-10-15 10:30:00,83.1,83.3,82.81,82.81,19943.0,75.3572,75.5386,75.0943,75.0943,19943.0
2021-10-15 11:00:00,82.83,82.94,82.53,82.85,10486.0,75.1124,75.2122,74.8404,75.1305,10486.0
2021-10-15 11:30:00,82.96,83.03,82.73,82.9,18535.0,75.2303,75.2938,75.0217,75.1759,18535.0
2021-10-15 12:00:00,82.94,83.05,82.78,82.88,17719.0,75.2122,75.3119,75.0671,75.1577,17719.0
2021-10-15 12:30:00,82.9,83.18,82.74,83.15,19434.0,75.1759,75.4298,75.0308,75.4026,19434.0
2021-10-15 13:00:00,83.16,83.23,82.87,82.93,11578.0,75.4117,75.4751,75.1487,75.2031,11578.0
2021-10-15 13:30:00,82.95,83.27,82.95,83.18,14599.0,75.2212,75.5114,75.2212,75.4298,14599.0
2021-10-15 14:00:00,83.25,83.44,83.15,83.37,11677.0,75.4933,75.6656,75.4026,75.6021,11677.0
2021-10-15 14:30:00,83.38,83.71,83.33,83.6,42233.0,75.6112,75.9104,75.5658,75.8107,42233.0
2021-10-15 15:00:00,83.59,83.71,83.32,83.45,44938.0,75.8016,75.9104,75.5568,75.6746,44938.0
2021-10-15 15:30:00,83.42,83.43,82.79,82.79,139843.0,75.6474,75.6565,75.0761,75.0761,139843.0
2021-10-18 09:30:00,83.0,84.12,82.57,83.9,23384.0,75.2666,76.2822,74.8766,76.0827,23384.0
2021-10-18 10:00:00,84.12,84.59,83.75,84.34,45145.0,76.2822,76.7084,75.9467,76.4817,45145.0
2021-10-18 10:30:00,84.34,84.51,84.02,84.08,31321.0,76.4817,76.6359,76.1915,76.2459,31321.0
2021-10-18 11:00:00,84.12,84.3,83.94,83.94,30590.0,76.2822,76.4454,76.119,76.119,30590.0
2021-10-18 11:30:00,83.99,84.2,83.93,84.19,17256.0,76.1643,76.3548,76.1099,76.3457,17256.0
2021-10-18 12:00:00,84.19,84.34,84.13,84.15,14014.0,76.3457,76.4817,76.2913,76.3094,14014.0
2021-10-18 12:30:00,84.12,84.12,83.9,84.01,20583.0,76.2822,76.2822,76.0827,76.1825,20583.0
2021-10-18 13:00:00,84.05,84.09,83.87,83.98,11284.0,76.2187,76.255,76.0555,76.1553,11284.0
2021-10-18 13:30:00,83.97,84.12,83.68,83.97,21463.0,76.1462,76.2822,75.8832,76.1462,21463.0
2021-10-18 14:00:00,83.97,84.14,83.83,84.13,7972.0,76.1462,76.3003,76.0192,76.2913,7972.0
2021-10-18 14:30:00,84.12,84.21,84.01,84.13,14483.0,76.2822,76.3638,76.1825,76.2913,14483.0
2021-10-18 15:00:00,84.13,84.26,84.01,84.02,22953.0,76.2913,76.4092,76.1825,76.1915,22953.0
2021-10-18 15:30:00,84.01,84.27,84.0,84.1,70746.0,76.1825,76.4182,76.1734,76.2641,70746.0
2021-10-19 09:30:00,84.35,84.66,83.87,83.9,37054.0,76.4908,76.7719,76.0555,76.0827,37054.0
2021-10-19 10:00:00,83.9,84.06,83.67,83.71,14280.0,76.0827,76.2278,75.8741,75.9104,14280.0
2021-10-19 10:30:00,83.78,84.14,83.67,84.07,10551.0,75.9739,76.3003,75.8741,76.2369,10551.0
2021-10-19 11:00:00,84.09,84.2,83.96,84.09,16468.0,76.255,76.3548,76.1371,76.255,16468.0
2021-10-19 11:30:00,84.06,84.27,83.99,84.08,35239.0,76.2278,76.4182,76.1643,76.2459,35239.0
2021-10-19 12:00:00,84.05,84.06,83.89,83.94,12329.0,76.2187,76.2278,76.0736,76.119,12329.0
2021-10-19 12:30:00,83.93,84.19,83.92,84.17,11076.0,76.1099,76.3457,76.1008,76.3276,11076.0
2021-10-19 13:00:00,84.17,84.17,84.01,84.05,8624.0,76.3276,76.3276,76.1825,76.2187,8624.0
2021-10-19 13:30:00,84.08,84.31,84.06,84.24,10532.0,76.2459,76.4545,76.2278,76.391,10532.0
2021-10-19 14:00:00,84.27,84.37,84.13,84.37,16012.0,76.4182,76.5089,76.2913,76.5089,16012.0
2021-10-19 14:30:00,84.25,84.35,84.11,84.21,16611.0,76.4001,76.4908,76.2731,76.3638,16611.0
2021-10-19 15:00:00,84.26,84.37,84.09,84.12,13595.0,76.4092,76.5089,76.255,76.2822,13595.0
2021-10-19 15:30:00,84.15,84.37,84.0,84.33,73864.0,76.3094,76.5089,76.1734,76.4726,73864.0
2021-10-20 09:30:00,83.93,84.74,83.7,84.57,11833.0,76.1099,76.8444,75.9013,76.6903,11833.0
2021-10-20 10:00:00,84.6,85.31,84.56,85.21,22954.0,76.7175,77.3613,76.6812,77.2707,22954.0
2021-10-20 10:30:00,85.21,85.73,85.2,85.38,19982.0,77.2707,77.7422,77.2616,77.4248,19982.0
2021-10-20 11:00:00,85.34,85.48,84.82,84.94,23277.0,77.3885,77.5155,76.917,77.0258,23277.0
2021-10-20 11:30:00,84.94,85.14,84.87,85.05,9097.0,77.0258,77.2072,76.9623,77.1256,9097.0
2021-10-20 12:00:00,85.11,85.39,85.11,85.39,10889.0,77.18,77.4339,77.18,77.4339,10889.0
2021-10-20 12:30:00,85.33,85.55,85.33,85.33,7702.0,77.3795,77.579,77.3795,77.3795,7702.0
2021-10-20 13:00:00,85.38,85.43,84.9,85.35,12757.0,77.4248,77.4702,76.9895,77.3976,12757.0
2021-10-20 13:30:00,85.41,85.55,85.35,85.5,24587.0,77.452,77.579,77.3976,77.5336,24587.0
2021-10-20 14:00:00,85.49,85.61,85.02,85.17,63417.0,77.5246,77.6334,77.0984,77.2344,63417.0
2021-10-20 14:30:00,85.16,85.24,84.81,84.98,61990.0,77.2253,77.2979,76.9079,77.0621,61990.0
2021-10-20 15:00:00,85.05,85.13,84.76,85.1,62241.0,77.1256,77.1981,76.8626,77.1709,62241.0
2021-10-20 15:30:00,85.1,85.79,85.1,85.78,92679.0,77.1709,77.7966,77.1709,77.7875,92679.0
2021-10-21 09:30:00,87.47,87.77,85.86,86.91,55413.0,79.3201,79.5921,77.8601,78.8123,55413.0
2021-10-21 10:00:00,86.67,87.17,86.51,86.96,25999.0,78.5946,79.048,78.4495,78.8576,25999.0
2021-10-21 10:30:00,86.99,87.11,86.23,86.23,37548.0,78.8848,78.9936,78.1956,78.1956,37548.0
2021-10-21 11:00:00,86.22,86.3,85.3,85.35,22645.0,78.1865,78.2591,77.3523,77.3976,22645.0
2021-10-21 11:30:00,85.31,85.38,84.76,84.96,20422.0,77.3613,77.4248,76.8626,77.0439,20422.0
2021-10-21 12:00:00,85.03,85.09,84.74,84.95,9354.0,77.1074,77.1618,76.8444,77.0349,9354.0
2021-10-21 12:30:00,84.97,85.15,84.83,84.89,12715.0,77.053,77.2162,76.9261,76.9805,12715.0
2021-10-21 13:00:00,84.92,85.54,84.92,85.45,16370.0,77.0077,77.5699,77.0077,77.4883,16370.0
2021-10-21 13:30:00,85.5,85.56,85.05,85.18,17999.0,77.5336,77.588,77.1256,77.2434,17999.0
2021-10-21 14:00:00,85.15,85.56,85.15,85.23,12814.0,77.2162,77.588,77.2162,77.2888,12814.0
2021-10-21 14:30:00,85.19,85.24,85.02,85.16,15536.0,77.2525,77.2979,77.0984,77.2253,15536.0
2021-10-21 15:00:00,85.16,85.75,85.04,85.5,47761.0,77.2253,77.7603,77.1165,77.5336,47761.0
2021-10-21 15:30:00,85.51,85.63,85.21,85.33,91902.0,77.5427,77.6515,77.2707,77.3795,91902.0
2021-10-22 09:30:00,86.12,86.49,85.73,86.46,20514.0,78.0959,78.4314,77.7422,78.4042,20514.0
2021-10-22 10:00:00,86.54,86.6,85.61,85.98,63853.0,78.4767,78.5311,77.6334,77.9689,63853.0
2021-10-22 10:30:00,86.06,86.23,85.58,85.59,76523.0,78.0415,78.1956,77.6062,77.6152,76523.0
2021-10-22 11:00:00,85.59,85.69,84.87,84.95,25782.0,77.6152,77.7059,76.9623,77.0349,25782.0
2021-10-22 11:30:00,84.88,84.93,84.03,84.11,19163.0,76.9714,77.0167,76.2006,76.2731,19163.0
2021-10-22 12:00:00,84.09,84.37,83.83,84.0,21625.0,76.255,76.5089,76.0192,76.1734,21625.0
2021-10-22 12:30:00,84.0,84.47,83.96,84.41,18350.0,76.1734,76.5996,76.1371,76.5452,18350.0
2021-10-22 13:00:00,84.44,84.55,84.32,84.37,16197.0,76.5724,76.6721,76.4636,76.5089,16197.0
2021-10-22 13:30:00,84.44,84.7,84.44,84.63,16190.0,76.5724,76.8082,76.5724,76.7447,16190.0
2021-10-22 14:00:00,84.56,84.66,84.43,84.43,14762.0,76.6812,76.7719,76.5633,76.5633,14762.0
2021-10-22 14:30:00,84.45,84.46,84.04,84.05,12548.0,76.5815,76.5905,76.2097,76.2187,12548.0
2021-10-22 15:00:00,84.02,84.34,83.97,84.18,13323.0,76.1915,76.4817,76.1462,76.3366,13323.0
2021-10-22 15:30:00,84.22,84.67,84.22,84.61,109964.0,76.3729,76.781,76.3729,76.7266,109964.0
2021-10-25 09:30:00,84.76,85.35,83.95,84.45,24136.0,76.8626,77.3976,76.1281,76.5815,24136.0
2021-10-25 10:00:00,84.43,84.57,84.12,84.22,8493.0,76.5633,76.6903,76.2822,76.3729,8493.0
2021-10-25 10:30:00,84.42,84.69,84.22,84.33,10628.0,76.5543,76.7991,76.3729,76.4726,10628.0
2021-10-25 11:00:00,84.35,84.51,84.09,84.24,12215.0,76.4908,76.6359,76.255,76.391,12215.0
2021-10-25 11:30:00,84.22,84.63,84.15,84.48,8445.0,76.3729,76.7447,76.3094,76.6087,8445.0
2021-10-25 12:00:00,84.46,84.51,84.16,84.28,17062.0,76.5905,76.6359,76.3185,76.4273,17062.0
2021-10-25 12:30:00,84.29,84.3,83.97,84.06,6955.0,76.4364,76.4454,76.1462,76.2278,6955.0
2021-10-25 13:00:00,84.17,84.48,84.16,84.46,3522.0,76.3276,76.6087,76.3185,76.5905,3522.0
2021-10-25 13:30:00,84.56,84.56,84.19,84.33,8545.0,76.6812,76.6812,76.3457,76.4726,8545.0
2021-10-25 14:00:00,84.36,84.44,84.27,84.42,8014.0,76.4999,76.5724,76.4182,76.5543,8014.0
2021-10-25 14:30:00,84.42,84.65,84.4,84.53,9860.0,76.5543,76.7628,76.5361,76.654,9860.0
2021-10-25 15:00:00,84.46,84.6,84.14,84.26,16912.0,76.5905,76.7175,76.3003,76.4092,16912.0
2021-10-25 15:30:00,84.27,84.33,83.96,84.12,61471.0,76.4182,76.4726,76.1371,76.2822,61471.0
2021-10-26 09:30:00,83.99,84.2,83.16,83.95,36118.0,76.1643,76.3548,75.4117,76.1281,36118.0
2021-10-26 10:00:00,83.81,84.06,83.69,83.99,21476.0,76.0011,76.2278,75.8923,76.1643,21476.0
2021-10-26 10:30:00,83.98,84.03,83.62,83.91,21906.0,76.1553,76.2006,75.8288,76.0918,21906.0
2021-10-26 11:00:00,83.9,83.92,83.58,83.69,16471.0,76.0827,76.1008,75.7925,75.8923,16471.0
2021-10-26 11:30:00,83.67,83.67,83.35,83.42,8505.0,75.8741,75.8741,75.584,75.6474,8505.0
2021-10-26 12:00:00,83.22,83.28,83.02,83.04,12741.0,75.4661,75.5205,75.2847,75.3028,12741.0
2021-10-26 12:30:00,83.0,83.04,82.64,82.96,26955.0,75.2666,75.3028,74.9401,75.2303,26955.0
2021-10-26 13:00:00,82.87,83.08,82.86,83.06,14823.0,75.1487,75.3391,75.1396,75.321,14823.0
2021-10-26 13:30:00,83.06,83.31,82.95,83.16,24043.0,75.321,75.5477,75.2212,75.4117,24043.0
2021-10-26 14:00:00,83.15,83.53,83.14,83.26,20502.0,75.4026,75.7472,75.3935,75.5023,20502.0
2021-10-26 14:30:00,83.25,83.49,83.21,83.49,22038.0,75.4933,75.7109,75.457,75.7109,22038.0
2021-10-26 15:00:00,83.45,83.52,83.07,83.07,26756.0,75.6746,75.7381,75.33,75.33,26756.0
2021-10-26 15:30:00,83.07,83.39,82.94,82.96,78376.0,75.33,75.6202,75.2122,75.2303,78376.0
2021-10-27 09:30:00,82.57,82.57,81.11,82.21,17321.0,74.8766,74.8766,73.5527,74.5502,17321.0
2021-10-27 10:00:00,82.15,82.48,81.86,81.91,23648.0,74.4958,74.795,74.2328,74.2781,23648.0
2021-10-27 10:30:00,81.76,81.78,81.22,81.29,10575.0,74.1421,74.1602,73.6524,73.7159,10575.0
2021-10-27 11:00:00,81.39,81.77,81.36,81.44,9284.0,73.8066,74.1512,73.7794,73.8519,9284.0
2021-10-27 11:30:00,81.42,81.6,80.98,81.09,28656.0,73.8338,73.997,73.4348,73.5345,28656.0
2021-10-27 12:00:00,81.1,81.12,80.69,80.77,24402.0,73.5436,73.5617,73.1718,73.2443,24402.0
2021-10-27 12:30:00,80.77,80.77,80.23,80.26,42218.0,73.2443,73.2443,72.7547,72.7819,42218.0
2021-10-27 13:00:00,80.24,80.3,80.07,80.22,12199.0,72.7637,72.8181,72.6096,72.7456,12199.0
2021-10-27 13:30:00,80.2,80.27,79.88,80.27,32805.0,72.7275,72.7909,72.4373,72.7909,32805.0
2021-10-27 14:00:00,80.28,80.34,80.07,80.07,18184.0,72.8,72.8544,72.6096,72.6096,18184.0
2021-10-27 14:30:00,80.08,80.08,79.85,79.93,48638.0,72.6186,72.6186,72.4101,72.4826,48638.0
2021-10-27 15:00:00,79.9,79.9,79.53,79.74,58852.0,72.4554,72.4554,72.1199,72.3103,58852.0
2021-10-27 15:30:00,79.72,79.79,79.08,79.17,158378.0,72.2922,72.3557,71.7118,71.7934,158378.0
2021-10-28 09:30:00,79.66,80.43,79.61,79.84,59615.0,72.2378,72.936,72.1924,72.401,59615.0
2021-10-28 10:00:00,79.76,80.07,79.43,79.8,34164.0,72.3285,72.6096,72.0292,72.3647,34164.0
2021-10-28 10:30:00,79.77,80.01,79.49,79.99,24296.0,72.3375,72.5552,72.0836,72.537,24296.0
2021-10-28 11:00:00,80.0,80.08,79.55,79.61,31797.0,72.5461,72.6186,72.138,72.1924,31797.0
2021-10-28 11:30:00,79.61,79.9,79.42,79.5,12724.0,72.1924,72.4554,72.0201,72.0927,12724.0
2021-10-28 12:00:00,79.47,79.59,79.43,79.43,24933.0,72.0655,72.1743,72.0292,72.0292,24933.0
2021-10-28 12:30:00,79.47,79.6,79.32,79.41,21977.0,72.0655,72.1834,71.9294,72.0111,21977.0
2021-10-28 13:00:00,79.4,79.42,79.11,79.19,29887.0,72.002,72.0201,71.739,71.8116,29887.0
2021-10-28 13:30:00,79.18,79.48,79.14,79.27,26134.0,71.8025,72.0745,71.7662,71.8841,26134.0
2021-10-28 14:00:00,79.31,79.4,79.21,79.35,20745.0,71.9204,72.002,71.8297,71.9567,20745.0
2021-10-28 14:30:00,79.35,79.56,79.35,79.42,30044.0,71.9567,72.1471,71.9567,72.0201,30044.0
2021-10-28 15:00:00,79.41,79.58,79.39,79.42,55080.0,72.0111,72.1652,71.9929,72.0201,55080.0
2021-10-28 15:30:00,79.41,80.13,79.4,80.07,174780.0,72.0111,72.664,72.002,72.6096,174780.0
2021-10-29 09:30:00,79.72,80.47,79.51,79.97,31278.0,72.5923,73.2753,72.4011,72.82,31278.0
2021-10-29 10:00:00,79.9,80.39,79.7,80.19,42974.0,72.7562,73.2024,72.5741,73.0203,42974.0
2021-10-29 10:30:00,80.29,80.43,80.18,80.22,28946.0,73.1114,73.2389,73.0112,73.0476,28946.0
2021-10-29 11:00:00,80.21,80.39,80.16,80.16,7210.0,73.0385,73.2024,72.993,72.993,7210.0
2021-10-29 11:30:00,80.2,80.35,80.04,80.04,9208.0,73.0294,73.166,72.8837,72.8837,9208.0
2021-10-29 12:00:00,80.04,80.23,80.01,80.17,31010.0,72.8837,73.0567,72.8564,73.0021,31010.0
2021-10-29 12:30:00,80.14,80.23,79.87,79.88,21312.0,72.9748,73.0567,72.7289,72.738,21312.0
2021-10-29 13:00:00,79.86,80.12,79.8,79.87,16780.0,72.7198,72.9566,72.6652,72.7289,16780.0
2021-10-29 13:30:00,79.84,79.92,79.71,79.9,34207.0,72.7016,72.7745,72.5832,72.7562,34207.0
2021-10-29 14:00:00,79.89,79.93,79.58,79.59,12339.0,72.7471,72.7836,72.4649,72.474,12339.0
2021-10-29 14:30:00,79.65,79.79,79.57,79.64,7100.0,72.5286,72.6561,72.4557,72.5195,7100.0
2021-10-29 15:00:00,79.65,79.84,79.53,79.66,18722.0,72.5286,72.7016,72.4193,72.5377,18722.0
2021-10-29 15:30:00,79.66,79.86,79.47,79.51,95198.0,72.5377,72.7198,72.3647,72.4011,95198.0
2021-11-01 09:30:00,80.49,81.48,80.03,81.13,33969.0,73.2935,74.195,72.8746,73.8763,33969.0
2021-11-01 10:00:00,81.26,81.75,81.16,81.33,60344.0,73.9946,74.4408,73.9036,74.0584,60344.0
2021-11-01 10:30:00,81.22,81.74,81.22,81.66,41138.0,73.9582,74.4317,73.9582,74.3589,41138.0
2021-11-01 11:00:00,81.67,82.11,81.67,82.09,21931.0,74.368,74.7686,74.368,74.7504,21931.0
2021-11-01 11:30:00,82.03,82.17,81.81,82.0,16246.0,74.6958,74.8233,74.4955,74.6685,16246.0
2021-11-01 12:00:00,82.02,82.38,82.01,82.21,16699.0,74.6867,75.0145,74.6776,74.8597,16699.0
2021-11-01 12:30:00,82.15,82.43,82.11,82.33,26601.0,74.8051,75.06,74.7686,74.969,26601.0
2021-11-01 13:00:00,82.34,82.46,82.28,82.38,14123.0,74.9781,75.0874,74.9234,75.0145,14123.0
2021-11-01 13:30:00,82.38,82.71,82.38,82.46,27103.0,75.0145,75.315,75.0145,75.0874,27103.0
2021-11-01 14:00:00,82.43,82.43,82.23,82.33,11439.0,75.06,75.06,74.8779,74.969,11439.0
2021-11-01 14:30:00,82.31,82.46,82.22,82.22,13267.0,74.9508,75.0874,74.8688,74.8688,13267.0
2021-11-01 15:00:00,82.18,82.41,82.01,82.19,26989.0,74.8324,75.0418,74.6776,74.8415,26989.0
2021-11-01 15:30:00,82.19,82.49,82.17,82.33,84557.0,74.8415,75.1147,74.8233,74.969,84557.0
2021-11-02 09:30:00,82.63,83.23,82.42,82.83,36586.0,75.2422,75.7885,75.0509,75.4243,36586.0
2021-11-02 10:00:00,82.78,83.42,82.57,82.6,22896.0,75.3787,75.9615,75.1875,75.2148,22896.0
2021-11-02 10:30:00,82.53,82.8,82.27,82.54,16680.0,75.1511,75.397,74.9143,75.1602,16680.0
2021-11-02 11:00:00,82.54,82.76,82.22,82.25,18290.0,75.1602,75.3605,74.8688,74.8961,18290.0
2021-11-02 11:30:00,82.19,82.19,81.69,81.69,19811.0,74.8415,74.8415,74.3862,74.3862,19811.0
2021-11-02 12:00:00,81.75,82.2,81.75,82.11,16324.0,74.4408,74.8506,74.4408,74.7686,16324.0
2021-11-02 12:30:00,82.14,82.65,82.11,82.32,17136.0,74.796,75.2604,74.7686,74.9599,17136.0
2021-11-02 13:00:00,82.27,82.48,82.22,82.48,11849.0,74.9143,75.1056,74.8688,75.1056,11849.0
2021-11-02 13:30:00,82.41,82.56,82.38,82.48,12097.0,75.0418,75.1784,75.0145,75.1056,12097.0
2021-11-02 14:00:00,82.52,82.59,82.26,82.35,10580.0,75.142,75.2057,74.9052,74.9872,10580.0
2021-11-02 14:30:00,82.36,82.44,82.14,82.16,14491.0,74.9963,75.0691,74.796,74.8142,14491.0
2021-11-02 15:00:00,82.16,82.16,81.86,82.14,21181.0,74.8142,74.8142,74.541,74.796,21181.0
2021-11-02 15:30:00,82.1,82.16,81.87,81.96,66559.0,74.7595,74.8142,74.5501,74.6321,66559.0
2021-11-03 09:30:00,81.53,82.51,81.09,82.31,14134.0,74.2405,75.1329,73.8398,74.9508,14134.0
2021-11-03 10:00:00,82.26,83.04,82.26,83.0,36269.0,74.9052,75.6155,74.9052,75.5791,36269.0
2021-11-03 10:30:00,83.01,83.6,82.81,83.51,30085.0,75.5882,76.1254,75.4061,76.0435,30085.0
2021-11-03 11:00:00,83.52,83.78,83.2,83.2,12240.0,76.0526,76.2893,75.7612,75.7612,12240.0
2021-11-03 11:30:00,83.25,83.4,83.11,83.12,10292.0,75.8067,75.9433,75.6792,75.6883,10292.0
2021-11-03 12:00:00,83.16,83.37,83.03,83.03,7563.0,75.7248,75.916,75.6064,75.6064,7563.0
2021-11-03 12:30:00,83.06,83.17,82.9,83.03,9842.0,75.6337,75.7339,75.488,75.6064,9842.0
2021-11-03 13:00:00,82.97,83.05,82.88,82.94,5916.0,75.5518,75.6246,75.4698,75.5244,5916.0
2021-11-03 13:30:00,82.9,83.32,82.9,83.27,7548.0,75.488,75.8705,75.488,75.8249,7548.0
2021-11-03 14:00:00,83.29,83.67,83.28,83.33,33172.0,75.8431,76.1892,75.834,75.8796,33172.0
2021-11-03 14:30:00,83.31,83.73,83.27,83.53,31946.0,75.8614,76.2438,75.8249,76.0617,31946.0
2021-11-03 15:00:00,83.5,83.86,83.5,83.73,24149.0,76.0344,76.3622,76.0344,76.2438,24149.0
2021-11-03 15:30:00,83.7,83.78,83.44,83.63,75212.0,76.2165,76.2893,75.9797,76.1527,75212.0
2021-11-04 09:30:00,83.64,83.64,82.75,82.83,38047.0,76.1619,76.1619,75.3514,75.4243,38047.0
2021-11-04 10:00:00,82.92,83.44,82.79,82.86,26979.0,75.5062,75.9797,75.3878,75.4516,26979.0
2021-11-04 10:30:00,82.85,83.03,82.29,82.39,41866.0,75.4425,75.6064,74.9326,75.0236,41866.0
2021-11-04 11:00:00,82.35,82.58,82.27,82.38,33337.0,74.9872,75.1966,74.9143,75.0145,33337.0
2021-11-04 11:30:00,82.4,83.13,82.38,83.06,21437.0,75.0327,75.6975,75.0145,75.6337,21437.0
2021-11-04 12:00:00,83.05,83.21,82.78,82.78,18560.0,75.6246,75.7703,75.3787,75.3787,18560.0
2021-11-04 12:30:00,82.75,83.15,82.68,83.02,10942.0,75.3514,75.7157,75.2877,75.5973,10942.0
2021-11-04 13:00:00,83.0,83.27,82.93,83.18,13766.0,75.5791,75.8249,75.5153,75.743,13766.0
2021-11-04 13:30:00,83.25,83.28,82.86,82.9,15895.0,75.8067,75.834,75.4516,75.488,15895.0
2021-11-04 14:00:00,82.87,82.91,82.64,82.65,14856.0,75.4607,75.4971,75.2513,75.2604,14856.0
2021-11-04 14:30:00,82.67,82.78,82.63,82.69,21234.0,75.2786,75.3787,75.2422,75.2968,21234.0
2021-11-04 15:00:00,82.67,83.2,82.57,83.05,36664.0,75.2786,75.7612,75.1875,75.6246,36664.0
2021-11-04 15:30:00,83.08,83.36,82.89,83.17,100080.0,75.6519,75.9069,75.4789,75.7339,100080.0
2021-11-05 09:30:00,84.21,85.26,83.89,84.45,28085.0,76.6809,77.637,76.3895,76.8994,28085.0
2021-11-05 10:00:00,84.52,84.66,84.25,84.3,24866.0,76.9632,77.0907,76.7173,76.7628,24866.0
2021-11-05 10:30:00,84.29,84.4,84.09,84.29,11840.0,76.7537,76.8539,76.5716,76.7537,11840.0
2021-11-05 11:00:00,84.25,84.55,84.25,84.47,17294.0,76.7173,76.9905,76.7173,76.9176,17294.0
2021-11-05 11:30:00,84.47,84.47,83.65,83.81,9219.0,76.9176,76.9176,76.171,76.3167,9219.0
2021-11-05 12:00:00,83.77,83.86,83.59,83.63,6680.0,76.2802,76.3622,76.1163,76.1527,6680.0
2021-11-05 12:30:00,83.67,83.68,83.18,83.21,33785.0,76.1892,76.1983,75.743,75.7703,33785.0
2021-11-05 13:00:00,83.24,83.24,82.91,82.95,24148.0,75.7976,75.7976,75.4971,75.5335,24148.0
2021-11-05 13:30:00,82.96,83.23,82.88,83.23,21503.0,75.5426,75.7885,75.4698,75.7885,21503.0
2021-11-05 14:00:00,83.24,83.39,83.15,83.32,22787.0,75.7976,75.9342,75.7157,75.8705,22787.0
2021-11-05 14:30:00,83.3,83.37,83.06,83.08,11612.0,75.8523,75.916,75.6337,75.6519,11612.0
2021-11-05 15:00:00,83.09,83.42,83.0,83.3,15170.0,75.661,75.9615,75.5791,75.8523,15170.0
2021-11-05 15:30:00,83.31,83.31,83.02,83.23,122327.0,75.8614,75.8614,75.5973,75.7885,122327.0
2021-11-08 09:30:00,83.75,84.23,83.52,83.62,15356.0,76.262,76.6991,76.0526,76.1436,15356.0
2021-11-08 10:00:00,83.6,83.7,83.23,83.46,22142.0,76.1254,76.2165,75.7885,75.9979,22142.0
2021-11-08 10:30:00,83.37,83.84,83.34,83.67,14981.0,75.916,76.344,75.8887,76.1892,14981.0
2021-11-08 11:00:00,83.73,83.87,83.57,83.59,22231.0,76.2438,76.3713,76.0981,76.1163,22231.0
2021-11-08 11:30:00,83.62,83.92,83.56,83.71,9006.0,76.1436,76.4168,76.089,76.2256,9006.0
2021-11-08 12:00:00,83.75,83.75,83.55,83.63,11175.0,76.262,76.262,76.0799,76.1527,11175.0
2021-11-08 12:30:00,83.64,83.64,83.31,83.4,6629.0,76.1619,76.1619,75.8614,75.9433,6629.0
2021-11-08 13:00:00,83.36,83.41,83.12,83.13,25347.0,75.9069,75.9524,75.6883,75.6975,25347.0
2021-11-08 13:30:00,83.18,83.18,82.92,82.99,15018.0,75.743,75.743,75.5062,75.57,15018.0
2021-11-08 14:00:00,83.03,83.07,82.48,82.56,12294.0,75.6064,75.6428,75.1056,75.1784,12294.0
2021-11-08 14:30:00,82.55,82.89,82.55,82.82,12243.0,75.1693,75.4789,75.1693,75.4152,12243.0
2021-11-08 15:00:00,82.83,83.08,82.78,82.97,18437.0,75.4243,75.6519,75.3787,75.5518,18437.0
2021-11-08 15:30:00,82.97,83.3,82.93,83.24,70103.0,75.5518,75.8523,75.5153,75.7976,70103.0
2021-11-09 09:30:00,82.41,83.13,82.11,82.15,8909.0,75.0418,75.6975,74.7686,74.8051,8909.0
2021-11-09 10:00:00,82.26,83.01,82.19,82.95,10611.0,74.9052,75.5882,74.8415,75.5335,10611.0
2021-11-09 10:30:00,82.86,83.07,82.39,82.52,16413.0,75.4516,75.6428,75.0236,75.142,16413.0
2021-11-09 11:00:00,82.52,82.63,82.25,82.34,6451.0,75.142,75.2422,74.8961,74.9781,6451.0
2021-11-09 11:30:00,82.45,82.8,82.43,82.62,10368.0,75.0782,75.397,75.06,75.233,10368.0
2021-11-09 12:00:00,82.61,82.96,82.54,82.77,8299.0,75.2239,75.5426,75.1602,75.3696,8299.0
2021-11-09 12:30:00,82.77,83.19,82.74,83.19,9598.0,75.3696,75.7521,75.3423,75.7521,9598.0
2021-11-09 13:00:00,83.21,83.4,83.14,83.19,8690.0,75.7703,75.9433,75.7066,75.7521,8690.0
2021-11-09 13:30:00,83.22,83.29,83.03,83.1,14841.0,75.7794,75.8431,75.6064,75.6701,14841.0
2021-11-09 14:00:00,83.1,83.34,82.99,83.34,12560.0,75.6701,75.8887,75.57,75.8887,12560.0
2021-11-09 14:30:00,83.35,83.54,83.32,83.49,12416.0,75.8978,76.0708,75.8705,76.0253,12416.0
2021-11-09 15:00:00,83.47,83.49,83.23,83.32,12697.0,76.0071,76.0253,75.7885,75.8705,12697.0
2021-11-09 15:30:00,83.3,83.49,83.19,83.43,45263.0,75.8523,76.0253,75.7521,75.9706,45263.0
2021-11-10 09:30:00,83.41,84.14,83.41,83.69,34977.0,75.9524,76.6171,75.9524,76.2074,34977.0
2021-11-10 10:00:00,83.73,83.97,83.63,83.74,28247.0,76.2438,76.4623,76.1527,76.2529,28247.0
2021-11-10 10:30:00,83.83,84.2,83.79,84.07,19749.0,76.3349,76.6718,76.2984,76.5534,19749.0
2021-11-10 11:00:00,84.07,84.3,84.04,84.24,20134.0,76.5534,76.7628,76.5261,76.7082,20134.0
2021-11-10 11:30:00,84.29,84.37,84.23,84.33,14781.0,76.7537,76.8266,76.6991,76.7902,14781.0
2021-11-10 12:00:00,84.37,84.4,83.96,83.98,14558.0,76.8266,76.8539,76.4532,76.4715,14558.0
2021-11-10 12:30:00,83.97,84.15,83.86,83.93,18105.0,76.4623,76.6263,76.3622,76.4259,18105.0
2021-11-10 13:00:00,83.93,84.04,83.79,83.85,13597.0,76.4259,76.5261,76.2984,76.3531,13597.0
2021-11-10 13:30:00,83.9,84.15,83.67,83.71,21153.0,76.3986,76.6263,76.1892,76.2256,21153.0
2021-11-10 14:00:00,83.68,83.68,83.12,83.12,26800.0,76.1983,76.1983,75.6883,75.6883,26800.0
2021-11-10 14:30:00,83.15,83.4,82.92,83.12,30709.0,75.7157,75.9433,75.5062,75.6883,30709.0
2021-11-10 15:00:00,83.17,83.47,83.09,83.39,23638.0,75.7339,76.0071,75.661,75.9342,23638.0
2021-11-10 15:30:00,83.39,83.44,83.02,83.27,118724.0,75.9342,75.9797,75.5973,75.8249,118724.0
2021-11-11 09:30:00,83.57,84.18,83.03,83.55,30107.0,76.0981,76.6536,75.6064,76.0799,30107.0
2021-11-11 10:00:00,83.48,83.82,83.38,83.42,17103.0,76.0162,76.3258,75.9251,75.9615,17103.0
2021-11-11 10:30:00,83.44,83.83,83.43,83.75,4772.0,75.9797,76.3349,75.9706,76.262,4772.0
2021-11-11 11:00:00,83.8,83.85,83.62,83.76,5703.0,76.3075,76.3531,76.1436,76.2711,5703.0
2021-11-11 11:30:00,83.71,83.92,83.49,83.58,7379.0,76.2256,76.4168,76.0253,76.1072,7379.0
2021-11-11 12:00:00,83.6,83.99,83.58,83.99,24514.0,76.1254,76.4806,76.1072,76.4806,24514.0
2021-11-11 12:30:00,83.95,84.11,83.88,83.98,13240.0,76.4441,76.5898,76.3804,76.4715,13240.0
2021-11-11 13:00:00,83.96,83.96,83.68,83.74,7123.0,76.4532,76.4532,76.1983,76.2529,7123.0
2021-11-11 13:30:00,83.77,83.94,83.72,83.78,3915.0,76.2802,76.435,76.2347,76.2893,3915.0
2021-11-11 14:00:00,83.78,83.86,83.73,83.8,9420.0,76.2893,76.3622,76.2438,76.3075,9420.0
2021-11-11 14:30:00,83.78,83.84,83.7,83.75,7039.0,76.2893,76.344,76.2165,76.262,7039.0
2021-11-11 15:00:00,83.78,83.92,83.72,83.78,9084.0,76.2893,76.4168,76.2347,76.2893,9084.0
2021-11-11 15:30:00,83.74,83.82,83.55,83.58,59507.0,76.2529,76.3258,76.0799,76.1072,59507.0
2021-11-12 09:30:00,83.69,83.93,83.26,83.33,22266.0,76.2074,76.4259,75.8158,75.8796,22266.0
2021-11-12 10:00:00,83.39,83.43,82.61,82.67,38672.0,75.9342,75.9706,75.2239,75.2786,38672.0
2021-11-12 10:30:00,82.68,83.01,82.61,82.82,60808.0,75.2877,75.5882,75.2239,75.4152,60808.0
2021-11-12 11:00:00,82.82,83.28,82.72,83.13,38308.0,75.4152,75.834,75.3241,75.6975,38308.0
2021-11-12 11:30:00,83.14,83.21,83.0,83.1,8795.0,75.7066,75.7703,75.5791,75.6701,8795.0
2021-11-12 12:00:00,83.08,83.12,82.9,82.91,25694.0,75.6519,75.6883,75.488,75.4971,25694.0
2021-11-12 12:30:00,82.91,83.07,82.88,83.06,9030.0,75.4971,75.6428,75.4698,75.6337,9030.0
2021-11-12 13:00:00,83.05,83.07,82.78,82.79,9576.0,75.6246,75.6428,75.3787,75.3878,9576.0
2021-11-12 13:30:00,82.79,82.8,82.53,82.61,17159.0,75.3878,75.397,75.1511,75.2239,17159.0
2021-11-12 14:00:00,82.64,82.74,82.57,82.67,31749.0,75.2513,75.3423,75.1875,75.2786,31749.0
2021-11-12 14:30:00,82.72,82.96,82.69,82.87,19100.0,75.3241,75.5426,75.2968,75.4607,19100.0
2021-11-12 15:00:00,82.92,82.92,82.71,82.82,21013.0,75.5062,75.5062,75.315,75.4152,21013.0
2021-11-12 15:30:00,82.83,83.13,82.83,83.06,74113.0,75.4243,75.6975,75.4243,75.6337,74113.0
2021-11-15 09:30:00,83.65,84.24,83.28,83.48,14417.0,76.171,76.7082,75.834,76.0162,14417.0
2021-11-15 10:00:00,83.48,84.08,83.33,83.91,15164.0,76.0162,76.5625,75.8796,76.4077,15164.0
2021-11-15 10:30:00,83.85,84.06,83.7,84.02,27705.0,76.3531,76.5443,76.2165,76.5079,27705.0
2021-11-15 11:00:00,84.1,84.22,83.68,83.79,16246.0,76.5807,76.69,76.1983,76.2984,16246.0
2021-11-15 11:30:00,83.78,83.81,83.55,83.56,13582.0,76.2893,76.3167,76.0799,76.089,13582.0
2021-11-15 12:00:00,83.64,84.03,83.63,83.95,14893.0,76.1619,76.517,76.1527,76.4441,14893.0
2021-11-15 12:30:00,84.02,84.11,83.78,84.03,15319.0,76.5079,76.5898,76.2893,76.517,15319.0
2021-11-15 13:00:00,84.04,84.25,84.0,84.09,17345.0,76.5261,76.7173,76.4897,76.5716,17345.0
2021-11-15 13:30:00,84.13,84.22,83.95,84.21,16867.0,76.608,76.69,76.4441,76.6809,16867.0
2021-11-15 14:00:00,84.21,84.46,84.15,84.34,16726.0,76.6809,76.9085,76.6263,76.7993,16726.0
2021-11-15 14:30:00,84.3,84.33,84.05,84.05,12199.0,76.7628,76.7902,76.5352,76.5352,12199.0
2021-11-15 15:00:00,84.05,84.16,83.99,84.03,11506.0,76.5352,76.6354,76.4806,76.517,11506.0
2021-11-15 15:30:00,83.98,84.04,83.77,83.99,50614.0,76.4715,76.5261,76.2802,76.4806,50614.0
2021-11-16 09:30:00,83.95,84.08,83.23,83.42,23318.0,76.4441,76.5625,75.7885,75.9615,23318.0
2021-11-16 10:00:00,83.33,83.87,83.33,83.66,10961.0,75.8796,76.3713,75.8796,76.1801,10961.0
2021-11-16 10:30:00,83.72,84.04,83.72,84.04,10749.0,76.2347,76.5261,76.2347,76.5261,10749.0
2021-11-16 11:00:00,83.97,84.07,83.77,83.94,12915.0,76.4623,76.5534,76.2802,76.435,12915.0
2021-11-16 11:30:00,83.88,84.2,83.88,84.2,5170.0,76.3804,76.6718,76.3804,76.6718,5170.0
2021-11-16 12:00:00,84.22,84.4,84.06,84.4,9922.0,76.69,76.8539,76.5443,76.8539,9922.0
2021-11-16 12:30:00,84.45,84.66,84.42,84.66,4649.0,76.8994,77.0907,76.8721,77.0907,4649.0
2021-11-16 13:00:00,84.72,84.74,84.39,84.45,5693.0,77.1453,77.1635,76.8448,76.8994,5693.0
2021-11-16 13:30:00,84.48,84.51,84.26,84.32,8619.0,76.9267,76.9541,76.7264,76.7811,8619.0
2021-11-16 14:00:00,84.32,84.4,84.11,84.16,14332.0,76.7811,76.8539,76.5898,76.6354,14332.0
2021-11-16 14:30:00,84.16,84.3,83.96,83.98,31617.0,76.6354,76.7628,76.4532,76.4715,31617.0
2021-11-16 15:00:00,83.96,83.96,83.71,83.79,19571.0,76.4532,76.4532,76.2256,76.2984,19571.0
2021-11-16 15:30:00,83.76,83.83,83.42,83.45,74699.0,76.2711,76.3349,75.9615,75.9888,74699.0
2021-11-17 09:30:00,82.91,83.1,81.96,82.0,23510.0,75.4971,75.6701,74.6321,74.6685,23510.0
2021-11-17 10:00:00,81.93,82.18,81.82,82.1,14304.0,74.6047,74.8324,74.5046,74.7595,14304.0
2021-11-17 10:30:00,82.12,82.44,82.1,82.38,23773.0,74.7778,75.0691,74.7595,75.0145,23773.0
2021-11-17 11:00:00,82.42,82.45,81.72,81.78,13863.0,75.0509,75.0782,74.4135,74.4682,13863.0
2021-11-17 11:30:00,81.74,81.99,81.74,81.96,11040.0,74.4317,74.6594,74.4317,74.6321,11040.0
2021-11-17 12:00:00,82.02,82.02,81.82,81.83,15136.0,74.6867,74.6867,74.5046,74.5137,15136.0
2021-11-17 12:30:00,81.8,82.15,81.78,82.15,11628.0,74.4864,74.8051,74.4682,74.8051,11628.0
2021-11-17 13:00:00,82.14,82.83,82.14,82.71,63302.0,74.796,75.4243,74.796,75.315,63302.0
2021-11-17 13:30:00,82.73,82.83,82.54,82.76,19988.0,75.3332,75.4243,75.1602,75.3605,19988.0
2021-11-17 14:00:00,82.79,82.79,82.5,82.65,11703.0,75.3878,75.3878,75.1238,75.2604,11703.0
2021-11-17 14:30:00,82.63,82.9,82.63,82.77,11116.0,75.2422,75.488,75.2422,75.3696,11116.0
2021-11-17 15:00:00,82.79,83.12,82.73,83.07,16239.0,75.3878,75.6883,75.3332,75.6428,16239.0
2021-11-17 15:30:00,83.06,83.25,82.84,82.85,71887.0,75.6337,75.8067,75.4334,75.4425,71887.0
2021-11-18 09:30:00,83.28,83.5,82.65,82.65,16218.0,75.834,76.0344,75.2604,75.2604,16218.0
2021-11-18 10:00:00,82.64,82.68,81.95,82.03,11812.0,75.2513,75.2877,74.623,74.6958,11812.0
2021-11-18 10:30:00,82.02,82.33,81.99,82.32,12389.0,74.6867,74.969,74.6594,74.9599,12389.0
2021-11-18 11:00:00,82.34,82.87,82.32,82.64,23795.0,74.9781,75.4607,74.9599,75.2513,23795.0
2021-11-18 11:30:00,82.64,82.77,82.33,82.44,32673.0,75.2513,75.3696,74.969,75.0691,32673.0
2021-11-18 12:00:00,82.45,82.63,82.45,82.59,15741.0,75.0782,75.2422,75.0782,75.2057,15741.0
2021-11-18 12:30:00,82.57,82.75,82.4,82.5,27494.0,75.1875,75.3514,75.0327,75.1238,27494.0
2021-11-18 13:00:00,82.51,82.72,82.5,82.7,10899.0,75.1329,75.3241,75.1238,75.3059,10899.0
2021-11-18 13:30:00,82.7,82.82,82.62,82.75,13544.0,75.3059,75.4152,75.233,75.3514,13544.0
2021-11-18 14:00:00,82.73,82.8,82.52,82.6,19900.0,75.3332,75.397,75.142,75.2148,19900.0
2021-11-18 14:30:00,82.59,83.01,82.59,82.98,10156.0,75.2057,75.5882,75.2057,75.5609,10156.0
2021-11-18 15:00:00,82.98,82.98,82.75,82.75,37231.0,75.5609,75.5609,75.3514,75.3514,37231.0
2021-11-18 15:30:00,82.75,82.97,82.51,82.8,109784.0,75.3514,75.5518,75.1329,75.397,109784.0
2021-11-19 09:30:00,81.56,81.67,80.4,80.61,44309.0,74.2678,74.368,73.2115,73.4028,44309.0
2021-11-19 10:00:00,80.43,81.02,80.08,81.02,20289.0,73.2389,73.7761,72.9201,73.7761,20289.0
2021-11-19 10:30:00,80.89,81.34,80.83,81.17,22697.0,73.6577,74.0675,73.6031,73.9127,22697.0
2021-11-19 11:00:00,81.21,81.3,80.94,80.97,22045.0,73.9491,74.0311,73.7033,73.7306,22045.0
2021-11-19 11:30:00,80.98,81.14,80.91,81.09,38993.0,73.7397,73.8854,73.6759,73.8398,38993.0
2021-11-19 12:00:00,81.12,81.79,81.12,81.41,17234.0,73.8672,74.4773,73.8672,74.1312,17234.0
2021-11-19 12:30:00,81.45,81.63,81.39,81.5,56188.0,74.1677,74.3316,74.113,74.2132,56188.0
2021-11-19 13:00:00,81.53,81.72,81.53,81.58,13330.0,74.2405,74.4135,74.2405,74.286,13330.0
2021-11-19 13:30:00,81.54,81.54,81.12,81.3,9522.0,74.2496,74.2496,73.8672,74.0311,9522.0
2021-11-19 14:00:00,81.4,81.58,81.31,81.39,25404.0,74.1221,74.286,74.0402,74.113,25404.0
2021-11-19 14:30:00,81.41,81.41,80.91,80.91,15892.0,74.1312,74.1312,73.6759,73.6759,15892.0
2021-11-19 15:00:00,80.91,81.16,80.87,80.91,36201.0,73.6759,73.9036,73.6395,73.6759,36201.0
2021-11-19 15:30:00,80.89,81.31,80.85,81.15,87120.0,73.6577,74.0402,73.6213,73.8945,87120.0
2021-11-22 09:30:00,82.39,82.88,81.84,82.53,33437.0,75.0236,75.4698,74.5228,75.1511,33437.0
2021-11-22 10:00:00,82.62,83.37,82.6,83.04,28711.0,75.233,75.916,75.2148,75.6155,28711.0
2021-11-22 10:30:00,83.2,83.29,82.91,82.95,21339.0,75.7612,75.8431,75.4971,75.5335,21339.0
2021-11-22 11:00:00,83.03,83.58,82.8,83.25,46791.0,75.6064,76.1072,75.397,75.8067,46791.0
2021-11-22 11:30:00,83.34,83.44,82.6,82.76,42326.0,75.8887,75.9797,75.2148,75.3605,42326.0
2021-11-22 12:00:00,82.8,83.12,82.8,83.11,42484.0,75.397,75.6883,75.397,75.6792,42484.0
2021-11-22 12:30:00,83.17,83.36,83.08,83.31,25103.0,75.7339,75.9069,75.6519,75.8614,25103.0
2021-11-22 13:00:00,83.27,83.41,83.04,83.04,14938.0,75.8249,75.9524,75.6155,75.6155,14938.0
2021-11-22 13:30:00,83.04,83.19,82.87,82.95,13482.0,75.6155,75.7521,75.4607,75.5335,13482.0
2021-11-22 14:00:00,82.91,83.08,82.84,83.06,16232.0,75.4971,75.6519,75.4334,75.6337,16232.0
2021-11-22 14:30:00,83.08,83.29,83.06,83.25,28390.0,75.6519,75.8431,75.6337,75.8067,28390.0
2021-11-22 15:00:00,83.25,83.45,82.91,82.94,28885.0,75.8067,75.9888,75.4971,75.5244,28885.0
2021-11-22 15:30:00,82.93,83.33,82.38,82.38,78649.0,75.5153,75.8796,75.0145,75.0145,78649.0
2021-11-23 09:30:00,83.05,83.27,82.54,83.0,50824.0,75.6246,75.8249,75.1602,75.5791,50824.0
2021-11-23 10:00:00,82.98,83.43,82.94,83.38,33102.0,75.5609,75.9706,75.5244,75.9251,33102.0
2021-11-23 10:30:00,83.31,83.93,83.12,83.47,114275.0,75.8614,76.4259,75.6883,76.0071,114275.0
2021-11-23 11:00:00,83.48,83.71,83.19,83.42,65734.0,76.0162,76.2256,75.7521,75.9615,65734.0
2021-11-23 11:30:00,83.34,83.54,83.18,83.34,66069.0,75.8887,76.0708,75.743,75.8887,66069.0
2021-11-23 12:00:00,83.27,83.47,82.98,83.28,26797.0,75.8249,76.0071,75.5609,75.834,26797.0
2021-11-23 12:30:00,83.31,83.42,83.14,83.14,10482.0,75.8614,75.9615,75.7066,75.7066,10482.0
2021-11-23 13:00:00,83.31,83.37,83.04,83.24,9929.0,75.8614,75.916,75.6155,75.7976,9929.0
2021-11-23 13:30:00,83.25,83.48,83.2,83.33,13869.0,75.8067,76.0162,75.7612,75.8796,13869.0
2021-11-23 14:00:00,83.32,83.4,83.09,83.25,12553.0,75.8705,75.9433,75.661,75.8067,12553.0
2021-11-23 14:30:00,83.25,83.67,83.1,83.66,42466.0,75.8067,76.1892,75.6701,76.1801,42466.0
2021-11-23 15:00:00,83.66,83.96,83.58,83.71,57553.0,76.1801,76.4532,76.1072,76.2256,57553.0
2021-11-23 15:30:00,83.73,84.3,83.66,84.07,123132.0,76.2438,76.7628,76.1801,76.5534,123132.0
2021-11-24 09:30:00,83.64,84.06,83.11,83.3,29182.0,76.1619,76.5443,75.6792,75.8523,29182.0
2021-11-24 10:00:00,83.18,83.62,83.12,83.29,27483.0,75.743,76.1436,75.6883,75.8431,27483.0
2021-11-24 10:30:00,83.28,83.31,82.98,83.09,30505.0,75.834,75.8614,75.5609,75.661,30505.0
2021-11-24 11:00:00,83.11,83.2,82.93,82.93,43771.0,75.6792,75.7612,75.5153,75.5153,43771.0
2021-11-24 11:30:00,82.93,83.01,82.62,82.87,28740.0,75.5153,75.5882,75.233,75.4607,28740.0
2021-11-24 12:00:00,82.87,83.32,82.85,83.14,16947.0,75.4607,75.8705,75.4425,75.7066,16947.0
2021-11-24 12:30:00,83.14,83.3,83.1,83.25,28556.0,75.7066,75.8523,75.6701,75.8067,28556.0
2021-11-24 13:00:00,83.29,83.3,83.1,83.11,13563.0,75.8431,75.8523,75.6701,75.6792,13563.0
2021-11-24 13:30:00,83.1,83.24,83.02,83.15,18102.0,75.6701,75.7976,75.5973,75.7157,18102.0
2021-11-24 14:00:00,83.18,83.26,82.98,83.05,8470.0,75.743,75.8158,75.5609,75.6246,8470.0
2021-11-24 14:30:00,83.03,83.16,83.01,83.16,11117.0,75.6064,75.7248,75.5882,75.7248,11117.0
2021-11-24 15:00:00,83.16,83.34,83.08,83.25,20175.0,75.7248,75.8887,75.6519,75.8067,20175.0
2021-11-24 15:30:00,83.22,83.22,82.79,82.91,76467.0,75.7794,75.7794,75.3878,75.4971,76467.0
2021-11-26 09:30:00,79.65,79.87,77.18,77.43,50566.0,72.5286,72.7289,70.2794,70.5071,50566.0
2021-11-26 10:00:00,77.25,78.25,77.09,77.84,47358.0,70.3432,71.2538,70.1975,70.8804,47358.0
2021-11-26 10:30:00,77.97,78.28,77.67,77.74,29940.0,70.9988,71.2811,70.7256,70.7894,29940.0
2021-11-26 11:00:00,77.66,77.91,77.06,77.47,49903.0,70.7165,70.9442,70.1702,70.5435,49903.0
2021-11-26 11:30:00,77.43,77.94,77.39,77.65,16545.0,70.5071,70.9715,70.4707,70.7074,16545.0
2021-11-26 12:00:00,77.75,78.47,77.64,78.2,19968.0,70.7985,71.4541,70.6983,71.2082,19968.0
2021-11-26 12:30:00,78.21,78.95,77.79,77.92,70254.0,71.2173,71.8912,70.8349,70.9533,70254.0
2021-11-29 09:30:00,79.09,79.98,77.63,77.8,46254.0,72.0187,72.8291,70.6892,70.844,46254.0
2021-11-29 10:00:00,77.7,78.2,77.6,77.6,26442.0,70.7529,71.2082,70.6619,70.6619,26442.0
2021-11-29 10:30:00,77.61,77.84,77.28,77.7,36292.0,70.671,70.8804,70.3705,70.7529,36292.0
2021-11-29 11:00:00,77.76,78.3,77.74,77.75,48457.0,70.8076,71.2993,70.7894,70.7985,48457.0
2021-11-29 11:30:00,77.83,78.35,77.76,78.1,29801.0,70.8713,71.3448,70.8076,71.1172,29801.0
2021-11-29 12:00:00,78.17,79.18,78.13,78.85,39561.0,71.1809,72.1006,71.1445,71.8001,39561.0
2021-11-29 12:30:00,78.84,79.26,78.71,79.21,39546.0,71.791,72.1735,71.6726,72.1279,39546.0
2021-11-29 13:00:00,79.15,79.25,78.88,78.98,9516.0,72.0733,72.1644,71.8274,71.9185,9516.0
2021-11-29 13:30:00,79.02,79.16,78.75,78.99,21624.0,71.9549,72.0824,71.7091,71.9276,21624.0
2021-11-29 14:00:00,78.97,79.09,78.65,78.73,16255.0,71.9094,72.0187,71.618,71.6908,16255.0
2021-11-29 14:30:00,78.76,78.88,78.63,78.7,24029.0,71.7182,71.8274,71.5998,71.6635,24029.0
2021-11-29 15:00:00,78.72,78.99,78.62,78.63,16572.0,71.6817,71.9276,71.5907,71.5998,16572.0
2021-11-29 15:30:00,78.63,78.79,78.33,78.4,121911.0,71.5998,71.7455,71.3266,71.3904,121911.0
2021-11-30 09:30:00,77.15,77.41,76.63,76.78,58992.0,70.2521,70.4889,69.7786,69.9152,58992.0
2021-11-30 10:00:00,76.73,77.01,76.17,76.46,61954.0,69.8697,70.1246,69.3597,69.6238,61954.0
2021-11-30 10:30:00,76.5,77.32,76.5,76.76,30179.0,69.6602,70.4069,69.6602,69.897,30179.0
2021-11-30 11:00:00,76.72,77.35,76.45,76.97,35644.0,69.8606,70.4342,69.6147,70.0882,35644.0
2021-11-30 11:30:00,76.97,76.97,76.2,76.48,34304.0,70.0882,70.0882,69.3871,69.642,34304.0
2021-11-30 12:00:00,76.52,76.85,76.17,76.74,31386.0,69.6784,69.9789,69.3597,69.8788,31386.0
2021-11-30 12:30:00,76.76,76.87,76.61,76.75,15491.0,69.897,69.9971,69.7604,69.8879,15491.0
2021-11-30 13:00:00,76.78,76.78,76.34,76.45,18753.0,69.9152,69.9152,69.5145,69.6147,18753.0
2021-11-30 13:30:00,76.35,77.07,76.3,77.07,14630.0,69.5236,70.1793,69.4781,70.1793,14630.0
2021-11-30 14:00:00,77.02,77.3,76.91,77.12,17602.0,70.1337,70.3887,70.0336,70.2248,17602.0
2021-11-30 14:30:00,77.14,77.3,76.93,77.08,30213.0,70.243,70.3887,70.0518,70.1884,30213.0
2021-11-30 15:00:00,77.12,77.44,77.11,77.3,28760.0,70.2248,70.5162,70.2157,70.3887,28760.0
2021-11-30 15:30:00,77.26,77.81,76.67,77.02,109036.0,70.3523,70.8531,69.815,70.1337,109036.0
2021-12-01 09:30:00,78.96,78.96,77.75,78.69,38347.0,71.9003,71.9003,70.7985,71.6544,38347.0
2021-12-01 10:00:00,78.62,79.19,78.62,78.97,47418.0,71.5907,72.1097,71.5907,71.9094,47418.0
2021-12-01 10:30:00,79.08,79.19,78.57,78.99,14429.0,72.0096,72.1097,71.5452,71.9276,14429.0
2021-12-01 11:00:00,79.04,79.5,78.87,79.19,38367.0,71.9731,72.392,71.8183,72.1097,38367.0
2021-12-01 11:30:00,79.25,79.41,78.34,78.43,21356.0,72.1644,72.3101,71.3357,71.4177,21356.0
2021-12-01 12:00:00,78.51,79.31,78.45,78.88,19215.0,71.4905,72.219,71.4359,71.8274,19215.0
2021-12-01 12:30:00,78.92,79.17,78.31,78.37,19647.0,71.8639,72.0915,71.3084,71.363,19647.0
2021-12-01 13:00:00,78.42,78.61,77.77,78.07,20023.0,71.4086,71.5816,70.8167,71.0899,20023.0
2021-12-01 13:30:00,78.12,78.25,77.5,77.82,53424.0,71.1354,71.2538,70.5708,70.8622,53424.0
2021-12-01 14:00:00,77.79,77.97,77.19,77.66,29681.0,70.8349,70.9988,70.2885,70.7165,29681.0
2021-12-01 14:30:00,77.69,77.87,77.31,77.32,17572.0,70.7438,70.9077,70.3978,70.4069,17572.0
2021-12-01 15:00:00,77.36,77.42,76.36,76.48,21722.0,70.4433,70.498,69.5327,69.642,21722.0
2021-12-01 15:30:00,76.48,76.97,75.55,75.55,105050.0,69.642,70.0882,68.7952,68.7952,105050.0
2021-12-02 09:30:00,76.21,76.84,75.77,76.81,16091.0,69.3962,69.9698,68.9955,69.9425,16091.0
2021-12-02 10:00:00,76.91,76.98,76.57,76.91,12987.0,70.0336,70.0973,69.724,70.0336,12987.0
2021-12-02 10:30:00,76.9,77.14,76.39,77.09,9321.0,70.0245,70.243,69.5601,70.1975,9321.0
2021-12-02 11:00:00,77.08,77.5,76.78,77.5,7002.0,70.1884,70.5708,69.9152,70.5708,7002.0
2021-12-02 11:30:00,77.5,77.77,77.05,77.77,8432.0,70.5708,70.8167,70.1611,70.8167,8432.0
2021-12-02 12:00:00,77.72,78.05,77.58,77.98,11342.0,70.7712,71.0716,70.6437,71.0079,11342.0
2021-12-02 12:30:00,78.03,78.21,77.92,77.92,8908.0,71.0534,71.2173,70.9533,70.9533,8908.0
2021-12-02 13:00:00,77.98,78.1,77.68,77.69,9311.0,71.0079,71.1172,70.7347,70.7438,9311.0
2021-12-02 13:30:00,77.71,78.18,77.58,78.16,7814.0,70.762,71.19,70.6437,71.1718,7814.0
2021-12-02 14:00:00,78.14,78.41,78.12,78.41,8997.0,71.1536,71.3995,71.1354,71.3995,8997.0
2021-12-02 14:30:00,78.36,78.53,78.21,78.33,22300.0,71.3539,71.5087,71.2173,71.3266,22300.0
2021-12-02 15:00:00,78.37,78.46,78.09,78.33,37306.0,71.363,71.445,71.1081,71.3266,37306.0
2021-12-02 15:30:00,78.37,78.66,77.99,78.44,131103.0,71.363,71.6271,71.017,71.4268,131103.0
2021-12-03 09:30:00,78.5,78.6,77.39,77.4,9646.0,71.4814,71.5725,70.4707,70.4798,9646.0
2021-12-03 10:00:00,77.58,77.85,77.35,77.85,22132.0,70.6437,70.8895,70.4342,70.8895,22132.0
2021-12-03 10:30:00,77.93,77.93,76.75,77.04,13598.0,70.9624,70.9624,69.8879,70.1519,13598.0
2021-12-03 11:00:00,76.91,77.24,76.78,76.84,18417.0,70.0336,70.3341,69.9152,69.9698,18417.0
2021-12-03 11:30:00,76.76,77.06,76.43,76.48,12679.0,69.897,70.1702,69.5965,69.642,12679.0
2021-12-03 12:00:00,76.47,77.06,76.38,76.87,20259.0,69.6329,70.1702,69.551,69.9971,20259.0
2021-12-03 12:30:00,76.83,77.02,76.5,76.57,44748.0,69.9607,70.1337,69.6602,69.724,44748.0
2021-12-03 13:00:00,76.56,76.72,76.23,76.28,31311.0,69.7149,69.8606,69.4144,69.4599,31311.0
2021-12-03 13:30:00,76.31,76.38,75.85,75.85,13305.0,69.4872,69.551,69.0683,69.0683,13305.0
2021-12-03 14:00:00,75.91,76.06,75.42,75.76,19390.0,69.123,69.2596,68.6768,68.9864,19390.0
2021-12-03 14:30:00,75.79,75.84,75.35,75.46,14357.0,69.0137,69.0592,68.6131,68.7132,14357.0
2021-12-03 15:00:00,75.53,76.0,75.35,75.84,23014.0,68.777,69.2049,68.6131,69.0592,23014.0
2021-12-03 15:30:00,75.87,76.17,75.13,75.97,74362.0,69.0866,69.3597,68.4127,69.1776,74362.0
2021-12-06 09:30:00,77.61,78.21,76.58,78.21,31922.0,70.671,71.2173,69.7331,71.2173,31922.0
2021-12-06 10:00:00,78.19,78.52,77.92,78.34,22994.0,71.1991,71.4996,70.9533,71.3357,22994.0
2021-12-06 10:30:00,78.5,78.83,78.36,78.77,46311.0,71.4814,71.7819,71.3539,71.7273,46311.0
2021-12-06 11:00:00,78.73,78.82,78.49,78.66,65871.0,71.6908,71.7728,71.4723,71.6271,65871.0
2021-12-06 11:30:00,78.79,78.82,78.24,78.36,13337.0,71.7455,71.7728,71.2447,71.3539,13337.0
2021-12-06 12:00:00,78.43,78.77,78.41,78.75,10650.0,71.4177,71.7273,71.3995,71.7091,10650.0
2021-12-06 12:30:00,78.71,78.85,78.24,78.47,67179.0,71.6726,71.8001,71.2447,71.4541,67179.0
2021-12-06 13:00:00,78.5,78.76,78.46,78.58,49411.0,71.4814,71.7182,71.445,71.5543,49411.0
2021-12-06 13:30:00,78.61,79.08,78.53,78.88,8476.0,71.5816,72.0096,71.5087,71.8274,8476.0
2021-12-06 14:00:00,78.92,78.97,78.45,78.52,15539.0,71.8639,71.9094,71.4359,71.4996,15539.0
2021-12-06 14:30:00,78.52,78.58,78.26,78.42,54388.0,71.4996,71.5543,71.2629,71.4086,54388.0
2021-12-06 15:00:00,78.41,78.52,78.17,78.23,9794.0,71.3995,71.4996,71.1809,71.2356,9794.0
2021-12-06 15:30:00,78.23,78.44,77.77,77.86,163879.0,71.2356,71.4268,70.8167,70.8986,163879.0
2021-12-07 09:30:00,78.57,79.72,78.0,79.56,42855.0,71.5452,72.5923,71.0261,72.4466,42855.0
2021-12-07 10:00:00,79.65,80.1,79.61,79.77,61435.0,72.5286,72.9384,72.4922,72.6379,61435.0
2021-12-07 10:30:00,79.8,80.49,79.61,80.48,84271.0,72.6652,73.2935,72.4922,73.2844,84271.0
2021-12-07 11:00:00,80.5,80.51,79.59,79.74,16292.0,73.3026,73.3117,72.474,72.6105,16292.0
2021-12-07 11:30:00,79.78,79.87,79.67,79.81,23922.0,72.647,72.7289,72.5468,72.6743,23922.0
2021-12-07 12:00:00,79.76,79.86,79.48,79.59,41706.0,72.6288,72.7198,72.3738,72.474,41706.0
2021-12-07 12:30:00,79.59,79.69,79.4,79.41,12041.0,72.474,72.565,72.3009,72.3101,12041.0
2021-12-07 13:00:00,79.39,79.55,79.11,79.31,39523.0,72.2918,72.4375,72.0369,72.219,39523.0
2021-12-07 13:30:00,79.36,79.69,79.35,79.41,25266.0,72.2645,72.565,72.2554,72.3101,25266.0
2021-12-07 14:00:00,79.38,79.62,79.37,79.43,21820.0,72.2827,72.5013,72.2736,72.3283,21820.0
2021-12-07 14:30:00,79.39,79.65,79.35,79.53,29080.0,72.2918,72.5286,72.2554,72.4193,29080.0
2021-12-07 15:00:00,79.52,79.64,79.42,79.45,56562.0,72.4102,72.5195,72.3192,72.3465,56562.0
2021-12-07 15:30:00,79.46,79.48,78.88,79.28,125597.0,72.3556,72.3738,71.8274,72.1917,125597.0
2021-12-08 09:30:00,79.44,79.9,79.03,79.27,38416.0,72.3374,72.7562,71.964,72.1826,38416.0
2021-12-08 10:00:00,79.2,79.64,78.86,78.86,47494.0,72.1188,72.5195,71.8092,71.8092,47494.0
2021-12-08 10:30:00,78.89,79.07,78.78,78.78,20091.0,71.8365,72.0004,71.7364,71.7364,20091.0
2021-12-08 11:00:00,78.85,79.29,78.81,79.26,36632.0,71.8001,72.2008,71.7637,72.1735,36632.0
2021-12-08 11:30:00,79.22,79.5,79.04,79.05,46281.0,72.137,72.392,71.9731,71.9822,46281.0
2021-12-08 12:00:00,79.09,79.38,79.09,79.17,16987.0,72.0187,72.2827,72.0187,72.0915,16987.0
2021-12-08 12:30:00,79.2,79.35,79.03,79.11,29796.0,72.1188,72.2554,71.964,72.0369,29796.0
2021-12-08 13:00:00,79.07,79.22,78.92,79.03,16815.0,72.0004,72.137,71.8639,71.964,16815.0
2021-12-08 13:30:00,78.96,78.96,78.71,78.72,12112.0,71.9003,71.9003,71.6726,71.6817,12112.0
2021-12-08 14:00:00,78.7,78.82,78.4,78.42,11390.0,71.6635,71.7728,71.3904,71.4086,11390.0
2021-12-08 14:30:00,78.42,78.67,78.38,78.63,16915.0,71.4086,71.6362,71.3721,71.5998,16915.0
2021-12-08 15:00:00,78.63,79.09,78.56,79.09,34569.0,71.5998,72.0187,71.536,72.0187,34569.0
2021-12-08 15:30:00,79.06,79.19,78.97,79.02,92057.0,71.9913,72.1097,71.9094,71.9549,92057.0
2021-12-09 09:30:00,77.62,78.99,77.62,78.57,93969.0,70.6801,71.9276,70.6801,71.5452,93969.0
2021-12-09 10:00:00,78.49,78.91,78.41,78.45,16486.0,71.4723,71.8548,71.3995,71.4359,16486.0
2021-12-09 10:30:00,78.35,78.63,78.34,78.5,36413.0,71.3448,71.5998,71.3357,71.4814,36413.0
2021-12-09 11:00:00,78.49,78.67,78.41,78.62,37472.0,71.4723,71.6362,71.3995,71.5907,37472.0
2021-12-09 11:30:00,78.6,78.86,78.57,78.81,10422.0,71.5725,71.8092,71.5452,71.7637,10422.0
2021-12-09 12:00:00,78.8,79.3,78.75,79.28,11584.0,71.7546,72.2099,71.7091,72.1917,11584.0
2021-12-09 12:30:00,79.29,79.49,79.27,79.45,8601.0,72.2008,72.3829,72.1826,72.3465,8601.0
2021-12-09 13:00:00,79.43,79.51,79.28,79.28,12001.0,72.3283,72.4011,72.1917,72.1917,12001.0
2021-12-09 13:30:00,79.24,79.34,79.13,79.2,6703.0,72.1553,72.2463,72.0551,72.1188,6703.0
2021-12-09 14:00:00,79.15,79.21,78.71,78.78,15700.0,72.0733,72.1279,71.6726,71.7364,15700.0
2021-12-09 14:30:00,78.76,78.94,78.74,78.74,8317.0,71.7182,71.8821,71.7,71.7,8317.0
2021-12-09 15:00:00,78.73,78.87,78.54,78.66,16300.0,71.6908,71.8183,71.5178,71.6271,16300.0
2021-12-09 15:30:00,78.67,78.79,78.39,78.41,57914.0,71.6362,71.7455,71.3812,71.3995,57914.0
2021-12-10 09:30:00,78.37,79.45,78.29,78.37,46783.0,71.363,72.3465,71.2902,71.363,46783.0
2021-12-10 10:00:00,78.37,78.93,78.3,78.82,19567.0,71.363,71.873,71.2993,71.7728,19567.0
2021-12-10 10:30:00,78.75,78.75,78.1,78.15,11200.0,71.7091,71.7091,71.1172,71.1627,11200.0
2021-12-10 11:00:00,78.16,78.18,77.22,77.59,29746.0,71.1718,71.19,70.3159,70.6528,29746.0
2021-12-10 11:30:00,77.65,77.9,77.56,77.61,26038.0,70.7074,70.9351,70.6255,70.671,26038.0
2021-12-10 12:00:00,77.7,77.76,77.41,77.57,22326.0,70.7529,70.8076,70.4889,70.6346,22326.0
2021-12-10 12:30:00,77.63,77.69,77.35,77.42,61670.0,70.6892,70.7438,70.4342,70.498,61670.0
2021-12-10 13:00:00,77.43,77.56,77.42,77.42,9853.0,70.5071,70.6255,70.498,70.498,9853.0
2021-12-10 13:30:00,77.39,77.56,77.36,77.53,11754.0,70.4707,70.6255,70.4433,70.5981,11754.0
2021-12-10 14:00:00,77.62,77.75,77.48,77.75,15255.0,70.6801,70.7985,70.5526,70.7985,15255.0
2021-12-10 14:30:00,77.76,77.78,77.44,77.46,17735.0,70.8076,70.8258,70.5162,70.5344,17735.0
2021-12-10 15:00:00,77.45,77.73,77.44,77.62,24436.0,70.5253,70.7803,70.5162,70.6801,24436.0
2021-12-10 15:30:00,77.64,77.84,77.52,77.74,67020.0,70.6983,70.8804,70.589,70.7894,67020.0
2021-12-13 09:30:00,77.41,77.5,75.7,76.17,44272.0,70.4889,70.5708,68.9318,69.3597,44272.0
2021-12-13 10:00:00,76.14,76.39,75.61,75.72,18993.0,69.3324,69.5601,68.8498,68.95,18993.0
2021-12-13 10:30:00,75.76,76.06,75.5,75.61,20711.0,68.9864,69.2596,68.7496,68.8498,20711.0
2021-12-13 11:00:00,75.62,75.7,75.18,75.46,33819.0,68.8589,68.9318,68.4582,68.7132,33819.0
2021-12-13 11:30:00,75.47,75.95,75.44,75.88,15959.0,68.7223,69.1594,68.695,69.0957,15959.0
2021-12-13 12:00:00,75.93,76.17,75.74,76.02,18648.0,69.1412,69.3597,68.9682,69.2231,18648.0
2021-12-13 12:30:00,75.99,76.08,75.41,75.55,20180.0,69.1958,69.2778,68.6677,68.7952,20180.0
2021-12-13 13:00:00,75.51,75.71,75.37,75.66,24216.0,68.7587,68.9409,68.6313,68.8953,24216.0
2021-12-13 13:30:00,75.6,75.8,75.48,75.61,25140.0,68.8407,69.0228,68.7314,68.8498,25140.0
2021-12-13 14:00:00,75.61,75.76,75.46,75.54,20875.0,68.8498,68.9864,68.7132,68.7861,20875.0
2021-12-13 14:30:00,75.54,75.62,75.39,75.48,25653.0,68.7861,68.8589,68.6495,68.7314,25653.0
2021-12-13 15:00:00,75.5,76.02,75.5,75.95,42969.0,68.7496,69.2231,68.7496,69.1594,42969.0
2021-12-13 15:30:00,75.92,76.12,75.48,75.74,133638.0,69.1321,69.3142,68.7314,68.9682,133638.0
2021-12-14 09:30:00,75.81,77.22,75.6,76.9,24629.0,69.0319,70.3159,68.8407,70.0245,24629.0
2021-12-14 10:00:00,77.01,77.56,76.98,77.45,12012.0,70.1246,70.6255,70.0973,70.5253,12012.0
2021-12-14 10:30:00,77.39,77.5,77.03,77.14,10252.0,70.4707,70.5708,70.1428,70.243,10252.0
2021-12-14 11:00:00,77.08,77.27,76.85,77.07,14747.0,70.1884,70.3614,69.9789,70.1793,14747.0
2021-12-14 11:30:00,77.04,77.14,76.86,76.92,12122.0,70.1519,70.243,69.988,70.0427,12122.0
2021-12-14 12:00:00,76.92,76.92,76.52,76.82,11756.0,70.0427,70.0427,69.6784,69.9516,11756.0
2021-12-14 12:30:00,76.87,76.96,76.68,76.79,11674.0,69.9971,70.0791,69.8241,69.9243,11674.0
2021-12-14 13:00:00,76.76,77.07,76.74,77.03,7688.0,69.897,70.1793,69.8788,70.1428,7688.0
2021-12-14 13:30:00,77.01,77.06,76.77,76.81,8716.0,70.1246,70.1702,69.9061,69.9425,8716.0
2021-12-14 14:00:00,76.81,77.31,76.81,77.03,21033.0,69.9425,70.3978,69.9425,70.1428,21033.0
2021-12-14 14:30:00,77.02,77.14,76.88,77.14,47010.0,70.1337,70.243,70.0063,70.243,47010.0
2021-12-14 15:00:00,77.1,77.41,77.05,77.39,49007.0,70.2066,70.4889,70.1611,70.4707,49007.0
2021-12-14 15:30:00,77.41,77.5,76.61,76.78,93521.0,70.4889,70.5708,69.7604,69.9152,93521.0
2021-12-15 09:30:00,77.33,77.33,76.4,76.6,63616.0,70.416,70.416,69.5692,69.7513,63616.0
2021-12-15 10:00:00,76.7,77.33,76.69,77.33,20664.0,69.8423,70.416,69.8332,70.416,20664.0
2021-12-15 10:30:00,77.38,77.62,77.09,77.36,36968.0,70.4616,70.6801,70.1975,70.4433,36968.0
2021-12-15 11:00:00,77.33,77.53,77.19,77.34,8039.0,70.416,70.5981,70.2885,70.4251,8039.0
2021-12-15 11:30:00,77.34,77.52,77.19,77.52,11593.0,70.4251,70.589,70.2885,70.589,11593.0
2021-12-15 12:00:00,77.48,77.62,77.37,77.52,10073.0,70.5526,70.6801,70.4524,70.589,10073.0
2021-12-15 12:30:00,77.47,77.74,77.47,77.73,9807.0,70.5435,70.7894,70.5435,70.7803,9807.0
2021-12-15 13:00:00,77.73,77.79,77.63,77.74,7129.0,70.7803,70.8349,70.6892,70.7894,7129.0
2021-12-15 13:30:00,77.77,77.87,77.55,77.64,29160.0,70.8167,70.9077,70.6164,70.6983,29160.0
2021-12-15 14:00:00,77.6,78.5,77.4,77.58,40780.0,70.6619,71.4814,70.4798,70.6437,40780.0
2021-12-15 14:30:00,77.62,78.23,77.62,77.72,40072.0,70.6801,71.2356,70.6801,70.7712,40072.0
2021-12-15 15:00:00,77.73,78.83,77.63,78.67,34948.0,70.7803,71.7819,70.6892,71.6362,34948.0
2021-12-15 15:30:00,78.68,78.68,77.8,78.34,85879.0,71.6453,71.6453,70.844,71.3357,85879.0
2021-12-16 09:30:00,79.03,79.76,78.14,78.97,91833.0,71.964,72.6288,71.1536,71.9094,91833.0
2021-12-16 10:00:00,78.92,79.3,78.64,79.23,33068.0,71.8639,72.2099,71.6089,72.1461,33068.0
2021-12-16 10:30:00,79.2,79.47,79.1,79.36,55066.0,72.1188,72.3647,72.0278,72.2645,55066.0
2021-12-16 11:00:00,79.37,79.67,79.11,79.57,27134.0,72.2736,72.5468,72.0369,72.4557,27134.0
2021-12-16 11:30:00,79.59,79.63,78.8,78.8,17068.0,72.474,72.5104,71.7546,71.7546,17068.0
2021-12-16 12:00:00,78.77,79.06,78.65,79.0,13885.0,71.7273,71.9913,71.618,71.9367,13885.0
2021-12-16 12:30:00,79.01,79.05,78.34,78.42,13375.0,71.9458,71.9822,71.3357,71.4086,13375.0
2021-12-16 13:00:00,78.39,78.61,78.28,78.47,19513.0,71.3812,71.5816,71.2811,71.4541,19513.0
2021-12-16 13:30:00,78.45,78.69,78.25,78.29,15484.0,71.4359,71.6544,71.2538,71.2902,15484.0
2021-12-16 14:00:00,78.34,78.37,77.78,77.84,22287.0,71.3357,71.363,70.8258,70.8804,22287.0
2021-12-16 14:30:00,77.81,77.94,77.44,77.81,36753.0,70.8531,70.9715,70.5162,70.8531,36753.0
2021-12-16 15:00:00,77.82,78.1,77.44,78.1,35347.0,70.8622,71.1172,70.5162,71.1172,35347.0
2021-12-16 15:30:00,78.1,78.15,77.52,77.67,127414.0,71.1172,71.1627,70.589,70.7256,127414.0
2021-12-17 09:30:00,77.21,77.47,74.87,75.15,76813.0,70.3067,70.5435,68.176,68.4309,76813.0
2021-12-17 10:00:00,75.34,75.89,75.18,75.64,70646.0,68.6039,69.1048,68.4582,68.8771,70646.0
2021-12-17 10:30:00,75.58,77.32,75.56,76.79,20307.0,68.8225,70.4069,68.8043,69.9243,20307.0
2021-12-17 11:00:00,76.74,77.01,76.69,76.88,28638.0,69.8788,70.1246,69.8332,70.0063,28638.0
2021-12-17 11:30:00,76.82,76.85,75.89,76.0,13376.0,69.9516,69.9789,69.1048,69.2049,13376.0
2021-12-17 12:00:00,76.12,76.27,75.89,75.95,23283.0,69.3142,69.4508,69.1048,69.1594,23283.0
2021-12-17 12:30:00,75.97,76.51,75.95,76.39,12560.0,69.1776,69.6693,69.1594,69.5601,12560.0
2021-12-17 13:00:00,76.42,76.63,76.21,76.63,16332.0,69.5874,69.7786,69.3962,69.7786,16332.0
2021-12-17 13:30:00,76.62,76.79,76.56,76.67,12328.0,69.7695,69.9243,69.7149,69.815,12328.0
2021-12-17 14:00:00,76.69,76.72,76.34,76.38,12188.0,69.8332,69.8606,69.5145,69.551,12188.0
2021-12-17 14:30:00,76.48,76.48,76.24,76.33,9775.0,69.642,69.642,69.4235,69.5054,9775.0
2021-12-17 15:00:00,76.34,76.54,76.1,76.19,19498.0,69.5145,69.6967,69.296,69.3779,19498.0
2021-12-17 15:30:00,76.21,76.48,75.37,75.65,235252.0,69.3962,69.642,68.6313,68.8862,235252.0
2021-12-20 09:30:00,74.38,74.84,73.13,73.75,24040.0,67.7298,68.1486,66.5915,67.1561,24040.0
2021-12-20 10:00:00,73.81,74.05,73.17,73.3,57800.0,67.2107,67.4293,66.628,66.7463,57800.0
2021-12-20 10:30:00,73.21,73.41,72.31,72.49,25145.0,66.6644,66.8465,65.8449,66.0088,25145.0
2021-12-20 11:00:00,72.45,72.59,71.95,72.53,39275.0,65.9723,66.0998,65.517,66.0452,39275.0
2021-12-20 11:30:00,72.51,72.87,72.41,72.87,29226.0,66.027,66.3548,65.9359,66.3548,29226.0
2021-12-20 12:00:00,72.94,73.17,72.73,72.87,48921.0,66.4185,66.628,66.2273,66.3548,48921.0
2021-12-20 12:30:00,72.9,72.9,72.58,72.66,26119.0,66.3821,66.3821,66.0907,66.1636,26119.0
2021-12-20 13:00:00,72.72,73.06,72.61,72.99,45381.0,66.2182,66.5278,66.118,66.4641,45381.0
2021-12-20 13:30:00,72.98,73.09,72.6,72.94,16178.0,66.4549,66.5551,66.1089,66.4185,16178.0
2021-12-20 14:00:00,73.03,73.22,72.96,73.1,36449.0,66.5005,66.6735,66.4367,66.5642,36449.0
2021-12-20 14:30:00,73.16,73.22,72.93,73.07,18769.0,66.6189,66.6735,66.4094,66.5369,18769.0
2021-12-20 15:00:00,73.09,73.55,73.01,73.49,23059.0,66.5551,66.974,66.4823,66.9194,23059.0
2021-12-20 15:30:00,73.44,73.76,73.0,73.61,152599.0,66.8738,67.1652,66.4732,67.0286,152599.0
2021-12-21 09:30:00,74.92,75.62,74.25,75.62,26793.0,68.2215,68.8589,67.6114,68.8589,26793.0
2021-12-21 10:00:00,75.6,75.96,75.3,75.34,15657.0,68.8407,69.1685,68.5675,68.6039,15657.0
2021-12-21 10:30:00,75.44,75.62,75.23,75.35,15145.0,68.695,68.8589,68.5038,68.6131,15145.0
2021-12-21 11:00:00,75.26,75.84,75.26,75.69,11163.0,68.5311,69.0592,68.5311,68.9227,11163.0
2021-12-21 11:30:00,75.65,75.83,75.56,75.76,40733.0,68.8862,69.0501,68.8043,68.9864,40733.0
2021-12-21 12:00:00,75.72,75.97,75.7,75.87,15280.0,68.95,69.1776,68.9318,69.0866,15280.0
2021-12-21 12:30:00,75.92,76.31,75.83,76.23,18888.0,69.1321,69.4872,69.0501,69.4144,18888.0
2021-12-21 13:00:00,76.18,76.28,76.0,76.01,15900.0,69.3688,69.4599,69.2049,69.214,15900.0
2021-12-21 13:30:00,76.02,76.18,76.0,76.09,17956.0,69.2231,69.3688,69.2049,69.2869,17956.0
2021-12-21 14:00:00,76.18,76.2,76.02,76.04,33091.0,69.3688,69.3871,69.2231,69.2414,33091.0
2021-12-21 14:30:00,76.05,76.09,75.83,75.97,23233.0,69.2505,69.2869,69.0501,69.1776,23233.0
2021-12-21 15:00:00,75.98,76.37,75.9,76.2,30059.0,69.1867,69.5419,69.1139,69.3871,30059.0
2021-12-21 15:30:00,76.18,76.48,75.93,76.39,75833.0,69.3688,69.642,69.1412,69.5601,75833.0
2021-12-22 09:30:00,76.4,76.75,75.97,76.58,16691.0,69.5692,69.8879,69.1776,69.7331,16691.0
2021-12-22 10:00:00,76.72,77.24,76.72,76.98,14382.0,69.8606,70.3341,69.8606,70.0973,14382.0
2021-12-22 10:30:00,76.94,77.03,76.76,76.89,6673.0,70.0609,70.1428,69.897,70.0154,6673.0
2021-12-22 11:00:00,76.78,76.79,76.26,76.37,9699.0,69.9152,69.9243,69.4417,69.5419,9699.0
2021-12-22 11:30:00,76.4,76.5,76.2,76.38,7634.0,69.5692,69.6602,69.3871,69.551,7634.0
2021-12-22 12:00:00,76.36,76.46,76.15,76.35,17356.0,69.5327,69.6238,69.3415,69.5236,17356.0
2021-12-22 12:30:00,76.4,76.8,76.36,76.75,13228.0,69.5692,69.9334,69.5327,69.8879,13228.0
2021-12-22 13:00:00,76.82,76.98,76.77,76.89,22114.0,69.9516,70.0973,69.9061,70.0154,22114.0
2021-12-22 13:30:00,76.94,76.96,76.76,76.78,9480.0,70.0609,70.0791,69.897,69.9152,9480.0
2021-12-22 14:00:00,76.74,76.86,76.54,76.54,11486.0,69.8788,69.988,69.6967,69.6967,11486.0
2021-12-22 14:30:00,76.55,76.79,76.54,76.67,12642.0,69.7058,69.9243,69.6967,69.815,12642.0
2021-12-22 15:00:00,76.69,76.88,76.63,76.8,12295.0,69.8332,70.0063,69.7786,69.9334,12295.0
2021-12-22 15:30:00,76.85,77.03,76.78,76.9,70922.0,69.9789,70.1428,69.9152,70.0245,70922.0
2021-12-23 09:30:00,77.49,78.38,76.81,77.91,22161.0,70.5617,71.3721,69.9425,70.9442,22161.0
2021-12-23 10:00:00,77.56,77.83,77.5,77.7,7169.0,70.6255,70.8713,70.5708,70.7529,7169.0
2021-12-23 10:30:00,77.76,78.12,77.67,77.92,22433.0,70.8076,71.1354,70.7256,70.9533,22433.0
2021-12-23 11:00:00,77.94,77.96,77.74,77.9,9182.0,70.9715,70.9897,70.7894,70.9351,9182.0
2021-12-23 11:30:00,77.88,78.1,77.58,77.58,53373.0,70.9168,71.1172,70.6437,70.6437,53373.0
2021-12-23 12:00:00,77.54,77.55,77.32,77.48,9569.0,70.6072,70.6164,70.4069,70.5526,9569.0
2021-12-23 12:30:00,77.48,77.55,77.23,77.23,5459.0,70.5526,70.6164,70.325,70.325,5459.0
2021-12-23 13:00:00,77.25,77.37,77.16,77.33,7822.0,70.3432,70.4524,70.2612,70.416,7822.0
2021-12-23 13:30:00,77.35,77.42,77.23,77.38,8632.0,70.4342,70.498,70.325,70.4616,8632.0
2021-12-23 14:00:00,77.4,77.5,77.32,77.5,5252.0,70.4798,70.5708,70.4069,70.5708,5252.0
2021-12-23 14:30:00,77.46,77.52,77.42,77.48,5127.0,70.5344,70.589,70.498,70.5526,5127.0
2021-12-23 15:00:00,77.46,77.52,77.25,77.45,8816.0,70.5344,70.589,70.3432,70.5253,8816.0
2021-12-23 15:30:00,77.42,77.82,77.29,77.34,51129.0,70.498,70.8622,70.3796,70.4251,51129.0
2021-12-27 09:30:00,77.15,77.75,76.66,77.29,14481.0,70.2521,70.7985,69.8059,70.3796,14481.0
2021-12-27 10:00:00,77.29,77.8,77.29,77.73,7942.0,70.3796,70.844,70.3796,70.7803,7942.0
2021-12-27 10:30:00,77.77,78.13,77.71,78.04,5200.0,70.8167,71.1445,70.762,71.0625,5200.0
2021-12-27 11:00:00,78.09,78.25,78.06,78.19,8148.0,71.1081,71.2538,71.0808,71.1991,8148.0
2021-12-27 11:30:00,78.21,78.21,77.93,78.07,13806.0,71.2173,71.2173,70.9624,71.0899,13806.0
2021-12-27 12:00:00,78.01,78.13,78.0,78.06,12991.0,71.0352,71.1445,71.0261,71.0808,12991.0
2021-12-27 12:30:00,78.08,78.25,78.06,78.2,12978.0,71.099,71.2538,71.0808,71.2082,12978.0
2021-12-27 13:00:00,78.16,78.38,78.14,78.35,6053.0,71.1718,71.3721,71.1536,71.3448,6053.0
2021-12-27 13:30:00,78.31,78.43,78.3,78.39,5892.0,71.3084,71.4177,71.2993,71.3812,5892.0
2021-12-27 14:00:00,78.36,78.51,78.36,78.47,8254.0,71.3539,71.4905,71.3539,71.4541,8254.0
2021-12-27 14:30:00,78.5,78.53,78.32,78.37,6715.0,71.4814,71.5087,71.3175,71.363,6715.0
2021-12-27 15:00:00,78.35,78.35,78.15,78.34,10056.0,71.3448,71.3448,71.1627,71.3357,10056.0
2021-12-27 15:30:00,78.31,78.8,78.23,78.78,58873.0,71.3084,71.7546,71.2356,71.7364,58873.0
2021-12-28 09:30:00,78.69,79.35,78.5,79.3,14053.0,71.6544,72.2554,71.4814,72.2099,14053.0
2021-12-28 10:00:00,79.37,79.43,78.98,79.12,3379.0,72.2736,72.3283,71.9185,72.046,3379.0
2021-12-28 10:30:00,79.11,79.19,78.8,78.98,4936.0,72.0369,72.1097,71.7546,71.9185,4936.0
2021-12-28 11:00:00,78.86,78.96,78.64,78.73,4721.0,71.8092,71.9003,71.6089,71.6908,4721.0
2021-12-28 11:30:00,78.71,79.1,78.71,79.01,6521.0,71.6726,72.0278,71.6726,71.9458,6521.0
2021-12-28 12:00:00,78.97,78.97,78.75,78.8,13357.0,71.9094,71.9094,71.7091,71.7546,13357.0
2021-12-28 12:30:00,78.73,78.83,78.61,78.82,4199.0,71.6908,71.7819,71.5816,71.7728,4199.0
2021-12-28 13:00:00,78.78,78.99,78.75,78.97,7031.0,71.7364,71.9276,71.7091,71.9094,7031.0
2021-12-28 13:30:00,78.95,79.05,78.75,79.05,15450.0,71.8912,71.9822,71.7091,71.9822,15450.0
2021-12-28 14:00:00,78.99,79.05,78.9,78.99,5103.0,71.9276,71.9822,71.8456,71.9276,5103.0
2021-12-28 14:30:00,79.0,79.07,78.94,79.04,6567.0,71.9367,72.0004,71.8821,71.9731,6567.0
2021-12-28 15:00:00,79.0,79.07,78.91,79.04,11526.0,71.9367,72.0004,71.8548,71.9731,11526.0
2021-12-28 15:30:00,79.03,79.09,78.63,78.72,50414.0,71.964,72.0187,71.5998,71.6817,50414.0
2021-12-29 09:30:00,78.14,79.34,78.14,78.98,14012.0,71.1536,72.2463,71.1536,71.9185,14012.0
2021-12-29 10:00:00,79.06,79.43,78.82,79.39,6877.0,71.9913,72.3283,71.7728,72.2918,6877.0
2021-12-29 10:30:00,79.34,79.71,79.34,79.65,9568.0,72.2463,72.5832,72.2463,72.5286,9568.0
2021-12-29 11:00:00,79.62,79.83,79.52,79.7,108630.0,72.5013,72.6925,72.4102,72.5741,108630.0
2021-12-29 11:30:00,79.71,79.85,79.52,79.62,37915.0,72.5832,72.7107,72.4102,72.5013,37915.0
2021-12-29 12:00:00,79.52,79.64,79.43,79.55,9443.0,72.4102,72.5195,72.3283,72.4375,9443.0
2021-12-29 12:30:00,79.56,79.97,79.56,79.92,52043.0,72.4466,72.82,72.4466,72.7745,52043.0
2021-12-29 13:00:00,79.89,80.11,79.86,80.1,21161.0,72.7471,72.9475,72.7198,72.9384,21161.0
2021-12-29 13:30:00,80.12,80.13,80.03,80.09,11496.0,72.9566,72.9657,72.8746,72.9293,11496.0
2021-12-29 14:00:00,80.09,80.1,79.81,79.86,11560.0,72.9293,72.9384,72.6743,72.7198,11560.0
2021-12-29 14:30:00,79.86,79.88,79.69,79.82,18173.0,72.7198,72.738,72.565,72.6834,18173.0
2021-12-29 15:00:00,79.79,80.02,79.74,80.01,7550.0,72.6561,72.8655,72.6105,72.8564,7550.0
2021-12-29 15:30:00,80.03,80.34,79.78,79.85,77995.0,72.8746,73.1569,72.647,72.7107,77995.0
2021-12-30 09:30:00,79.73,81.0,79.6,80.63,15696.0,72.6014,73.7579,72.4831,73.421,15696.0
2021-12-30 10:00:00,80.5,80.5,80.06,80.09,10714.0,73.3026,73.3026,72.9019,72.9293,10714.0
2021-12-30 10:30:00,80.1,80.21,79.97,80.21,11664.0,72.9384,73.0385,72.82,73.0385,11664.0
2021-12-30 11:00:00,80.18,80.27,79.7,79.72,23975.0,73.0112,73.0932,72.5741,72.5923,23975.0
2021-12-30 11:30:00,79.74,79.88,79.73,79.88,8028.0,72.6105,72.738,72.6014,72.738,8028.0
2021-12-30 12:00:00,79.89,79.89,79.55,79.55,3785.0,72.7471,72.7471,72.4375,72.4375,3785.0
2021-12-30 12:30:00,79.61,79.92,79.58,79.92,16139.0,72.4922,72.7745,72.4649,72.7745,16139.0
2021-12-30 13:00:00,79.85,79.96,79.72,79.73,24322.0,72.7107,72.8109,72.5923,72.6014,24322.0
2021-12-30 13:30:00,79.69,79.77,79.42,79.61,20574.0,72.565,72.6379,72.3192,72.4922,20574.0
2021-12-30 14:00:00,79.67,79.85,79.54,79.79,18725.0,72.5468,72.7107,72.4284,72.6561,18725.0
2021-12-30 14:30:00,79.78,79.91,79.54,79.67,18014.0,72.647,72.7653,72.4284,72.5468,18014.0
2021-12-30 15:00:00,79.66,79.66,79.26,79.42,33993.0,72.5377,72.5377,72.1735,72.3192,33993.0
2021-12-30 15:30:00,79.52,79.52,78.92,79.02,94969.0,72.4102,72.4102,71.8639,71.9549,94969.0
2021-12-31 09:30:00,78.86,79.48,78.86,79.15,15031.0,71.8092,72.3738,71.8092,72.0733,15031.0
2021-12-31 10:00:00,79.15,79.35,78.63,78.72,10600.0,72.0733,72.2554,71.5998,71.6817,10600.0
2021-12-31 10:30:00,78.72,78.74,78.31,78.61,18880.0,71.6817,71.7,71.3084,71.5816,18880.0
2021-12-31 11:00:00,78.64,78.94,78.55,78.94,9496.0,71.6089,71.8821,71.5269,71.8821,9496.0
2021-12-31 11:30:00,78.95,78.97,78.8,78.84,8451.0,71.8912,71.9094,71.7546,71.791,8451.0
2021-12-31 12:00:00,78.81,78.96,78.73,78.87,6949.0,71.7637,71.9003,71.6908,71.8183,6949.0
2021-12-31 12:30:00,78.81,79.47,78.78,79.45,26127.0,71.7637,72.3647,71.7364,72.3465,26127.0
2021-12-31 13:00:00,79.42,79.46,79.21,79.22,20859.0,72.3192,72.3556,72.1279,72.137,20859.0
2021-12-31 13:30:00,79.23,79.29,79.1,79.23,29121.0,72.1461,72.2008,72.0278,72.1461,29121.0
2021-12-31 14:00:00,79.23,79.27,79.01,79.25,17269.0,72.1461,72.1826,71.9458,72.1644,17269.0
2021-12-31 14:30:00,79.22,79.22,78.89,78.92,8338.0,72.137,72.137,71.8365,71.8639,8338.0
2021-12-31 15:00:00,78.92,79.09,78.92,79.04,10545.0,71.8639,72.0187,71.8639,71.9731,10545.0
2021-12-31 15:30:00,79.04,79.16,78.55,78.7,58124.0,71.9731,72.0824,71.5269,71.6635,58124.0
2022-01-03 09:30:00,79.06,80.29,79.03,79.94,69780.0,71.9913,73.1114,71.964,72.7927,69780.0
2022-01-03 10:00:00,80.03,80.41,79.82,80.01,45129.0,72.8746,73.2206,72.6834,72.8564,45129.0
2022-01-03 10:30:00,80.21,80.24,79.33,79.49,16837.0,73.0385,73.0658,72.2372,72.3829,16837.0
2022-01-03 11:00:00,79.62,79.71,79.21,79.41,84802.0,72.5013,72.5832,72.1279,72.3101,84802.0
2022-01-03 11:30:00,79.41,79.56,79.14,79.3,21231.0,72.3101,72.4466,72.0642,72.2099,21231.0
2022-01-03 12:00:00,79.27,79.53,79.13,79.43,36546.0,72.1826,72.4193,72.0551,72.3283,36546.0
2022-01-03 12:30:00,79.47,79.77,79.4,79.75,31546.0,72.3647,72.6379,72.3009,72.6197,31546.0
2022-01-03 13:00:00,79.75,80.07,79.69,79.77,78898.0,72.6197,72.911,72.565,72.6379,78898.0
2022-01-03 13:30:00,79.78,79.78,79.36,79.64,46511.0,72.647,72.647,72.2645,72.5195,46511.0
2022-01-03 14:00:00,79.65,79.66,79.33,79.4,28126.0,72.5286,72.5377,72.2372,72.3009,28126.0
2022-01-03 14:30:00,79.42,79.51,79.31,79.44,31338.0,72.3192,72.4011,72.219,72.3374,31338.0
2022-01-03 15:00:00,79.46,79.62,79.37,79.52,90815.0,72.3556,72.5013,72.2736,72.4102,90815.0
2022-01-03 15:30:00,79.54,79.88,79.47,79.81,145476.0,72.4284,72.738,72.3647,72.6743,145476.0
2022-01-04 09:30:00,80.65,82.58,80.59,82.25,179353.0,73.4392,75.1966,73.3845,74.8961,179353.0
2022-01-04 10:00:00,82.26,82.36,81.85,82.22,39731.0,74.9052,74.9963,74.5319,74.8688,39731.0
2022-01-04 10:30:00,82.23,82.72,81.96,82.45,60841.0,74.8779,75.3241,74.6321,75.0782,60841.0
2022-01-04 11:00:00,82.35,82.75,81.92,82.41,29741.0,74.9872,75.3514,74.5956,75.0418,29741.0
2022-01-04 11:30:00,82.49,82.67,82.26,82.65,29720.0,75.1147,75.2786,74.9052,75.2604,29720.0
2022-01-04 12:00:00,82.62,82.88,82.62,82.7,34161.0,75.233,75.4698,75.233,75.3059,34161.0
2022-01-04 12:30:00,82.7,82.92,82.65,82.75,85901.0,75.3059,75.5062,75.2604,75.3514,85901.0
2022-01-04 13:00:00,82.75,82.76,82.51,82.64,25614.0,75.3514,75.3605,75.1329,75.2513,25614.0
2022-01-04 13:30:00,82.64,82.64,82.39,82.39,20490.0,75.2513,75.2513,75.0236,75.0236,20490.0
2022-01-04 14:00:00,82.41,82.61,82.38,82.43,38757.0,75.0418,75.2239,75.0145,75.06,38757.0
2022-01-04 14:30:00,82.47,82.51,82.27,82.34,25218.0,75.0965,75.1329,74.9143,74.9781,25218.0
2022-01-04 15:00:00,82.34,82.43,82.2,82.32,46186.0,74.9781,75.06,74.8506,74.9599,46186.0
2022-01-04 15:30:00,82.3,82.56,82.15,82.15,128870.0,74.9417,75.1784,74.8051,74.8051,128870.0
2022-01-05 09:30:00,82.86,83.15,82.3,82.47,26559.0,75.4516,75.7157,74.9417,75.0965,26559.0
2022-01-05 10:00:00,82.73,83.33,82.4,82.92,31557.0,75.3332,75.8796,75.0327,75.5062,31557.0
2022-01-05 10:30:00,82.92,83.02,82.49,82.5,22353.0,75.5062,75.5973,75.1147,75.1238,22353.0
2022-01-05 11:00:00,82.53,82.93,82.41,82.72,19010.0,75.1511,75.5153,75.0418,75.3241,19010.0
2022-01-05 11:30:00,82.85,82.94,82.68,82.84,25482.0,75.4425,75.5244,75.2877,75.4334,25482.0
2022-01-05 12:00:00,82.81,83.49,82.73,83.49,58715.0,75.4061,76.0253,75.3332,76.0253,58715.0
2022-01-05 12:30:00,83.48,83.54,83.2,83.43,38566.0,76.0162,76.0708,75.7612,75.9706,38566.0
2022-01-05 13:00:00,83.42,83.55,83.26,83.33,22427.0,75.9615,76.0799,75.8158,75.8796,22427.0
2022-01-05 13:30:00,83.43,83.56,83.4,83.55,26145.0,75.9706,76.089,75.9433,76.0799,26145.0
2022-01-05 14:00:00,83.51,83.6,83.32,83.36,66352.0,76.0435,76.1254,75.8705,75.9069,66352.0
2022-01-05 14:30:00,83.39,83.43,82.89,83.23,75675.0,75.9342,75.9706,75.4789,75.7885,75675.0
2022-01-05 15:00:00,83.15,83.28,82.87,82.9,36579.0,75.7157,75.834,75.4607,75.488,36579.0
2022-01-05 15:30:00,82.95,83.11,82.57,82.58,211772.0,75.5335,75.6792,75.1875,75.1966,211772.0
2022-01-06 09:30:00,83.68,84.84,83.42,84.01,48631.0,76.1983,77.2546,75.9615,76.4988,48631.0
2022-01-06 10:00:00,84.1,84.4,83.54,83.73,28503.0,76.5807,76.8539,76.0708,76.2438,28503.0
2022-01-06 10:30:00,83.8,84.03,83.46,83.71,17775.0,76.3075,76.517,75.9979,76.2256,17775.0
2022-01-06 11:00:00,83.56,84.46,83.48,84.39,42454.0,76.089,76.9085,76.0162,76.8448,42454.0
2022-01-06 11:30:00,84.41,84.7,84.31,84.7,22371.0,76.863,77.1271,76.7719,77.1271,22371.0
2022-01-06 12:00:00,84.66,85.42,84.57,85.34,46199.0,77.0907,77.7827,77.0087,77.7099,46199.0
2022-01-06 12:30:00,85.38,85.6,85.2,85.44,23886.0,77.7463,77.9466,77.5824,77.8009,23886.0
2022-01-06 13:00:00,85.45,85.71,85.37,85.54,20947.0,77.81,78.0468,77.7372,77.892,20947.0
2022-01-06 13:30:00,85.48,85.66,85.32,85.44,18645.0,77.8373,78.0012,77.6916,77.8009,18645.0
2022-01-06 14:00:00,85.43,85.84,85.37,85.81,25359.0,77.7918,78.1652,77.7372,78.1378,25359.0
2022-01-06 14:30:00,85.79,86.21,85.65,86.15,33177.0,78.1196,78.5021,77.9921,78.4474,33177.0
2022-01-06 15:00:00,86.19,86.22,85.79,86.11,29435.0,78.4839,78.5112,78.1196,78.411,29435.0
2022-01-06 15:30:00,86.09,86.31,85.77,86.02,113661.0,78.3928,78.5931,78.1014,78.3291,113661.0
2022-01-07 09:30:00,86.43,87.13,85.72,86.73,176693.0,78.7024,79.3398,78.0559,78.9756,176693.0
2022-01-07 10:00:00,86.78,86.98,85.99,86.27,211884.0,79.0211,79.2032,78.3017,78.5567,211884.0
2022-01-07 10:30:00,86.17,86.29,85.5,85.8,34274.0,78.4656,78.5749,77.8556,78.1287,34274.0
2022-01-07 11:00:00,85.76,86.36,85.5,86.36,76530.0,78.0923,78.6387,77.8556,78.6387,76530.0
2022-01-07 11:30:00,86.24,86.42,86.06,86.33,55884.0,78.5294,78.6933,78.3655,78.6113,55884.0
2022-01-07 12:00:00,86.34,86.66,86.24,86.46,18091.0,78.6204,78.9118,78.5294,78.7297,18091.0
2022-01-07 12:30:00,86.44,86.44,86.12,86.17,22065.0,78.7115,78.7115,78.4201,78.4656,22065.0
2022-01-07 13:00:00,86.17,86.45,86.07,86.34,25703.0,78.4656,78.7206,78.3746,78.6204,25703.0
2022-01-07 13:30:00,86.4,86.51,86.3,86.5,28870.0,78.6751,78.7752,78.584,78.7661,28870.0
2022-01-07 14:00:00,86.43,86.56,86.22,86.25,17138.0,78.7024,78.8208,78.5112,78.5385,17138.0
2022-01-07 14:30:00,86.23,86.53,86.1,86.45,29184.0,78.5203,78.7935,78.4019,78.7206,29184.0
2022-01-07 15:00:00,86.49,86.67,86.35,86.6,43055.0,78.757,78.9209,78.6296,78.8572,43055.0
2022-01-07 15:30:00,86.58,86.96,86.56,86.74,152982.0,78.839,79.185,78.8208,78.9847,152982.0
2022-01-10 09:30:00,87.29,88.4,86.47,86.59,40401.0,79.4855,80.4963,78.7388,78.8481,40401.0
2022-01-10 10:00:00,86.45,86.84,86.32,86.66,20770.0,78.7206,79.0757,78.6022,78.9118,20770.0
2022-01-10 10:30:00,86.66,86.85,86.12,86.5,17548.0,78.9118,79.0848,78.4201,78.7661,17548.0
2022-01-10 11:00:00,86.4,86.94,86.21,86.55,16831.0,78.6751,79.1668,78.5021,78.8117,16831.0
2022-01-10 11:30:00,86.5,86.5,86.11,86.3,24543.0,78.7661,78.7661,78.411,78.584,24543.0
2022-01-10 12:00:00,86.26,86.31,85.88,85.96,16445.0,78.5476,78.5931,78.2016,78.2744,16445.0
2022-01-10 12:30:00,85.9,85.95,85.32,85.68,55388.0,78.2198,78.2653,77.6916,78.0195,55388.0
2022-01-10 13:00:00,85.72,85.81,85.32,85.47,22447.0,78.0559,78.1378,77.6916,77.8282,22447.0
2022-01-10 13:30:00,85.49,86.07,85.4,86.06,27808.0,77.8464,78.3746,77.7645,78.3655,27808.0
2022-01-10 14:00:00,86.11,86.53,86.08,86.48,13275.0,78.411,78.7935,78.3837,78.7479,13275.0
2022-01-10 14:30:00,86.44,86.58,86.22,86.44,32617.0,78.7115,78.839,78.5112,78.7115,32617.0
2022-01-10 15:00:00,86.43,86.63,86.25,86.55,51188.0,78.7024,78.8845,78.5385,78.8117,51188.0
2022-01-10 15:30:00,86.56,87.49,86.47,87.3,170837.0,78.8208,79.6676,78.7388,79.4946,170837.0
2022-01-11 09:30:00,87.74,87.74,86.16,86.3,34316.0,79.8953,79.8953,78.4565,78.584,34316.0
2022-01-11 10:00:00,86.08,86.24,85.75,86.07,30751.0,78.3837,78.5294,78.0832,78.3746,30751.0
2022-01-11 10:30:00,86.05,86.42,85.92,86.32,20915.0,78.3564,78.6933,78.238,78.6022,20915.0
2022-01-11 11:00:00,86.37,86.98,86.37,86.86,18192.0,78.6478,79.2032,78.6478,79.094,18192.0
2022-01-11 11:30:00,86.86,87.24,86.81,87.01,41173.0,79.094,79.44,79.0484,79.2305,41173.0
2022-01-11 12:00:00,87.04,87.23,86.99,87.06,24704.0,79.2579,79.4309,79.2123,79.2761,24704.0
2022-01-11 12:30:00,86.97,87.42,86.97,87.38,63023.0,79.1941,79.6039,79.1941,79.5675,63023.0
2022-01-11 13:00:00,87.39,87.39,87.12,87.33,19802.0,79.5766,79.5766,79.3307,79.5219,19802.0
2022-01-11 13:30:00,87.35,87.54,87.31,87.43,19633.0,79.5401,79.7132,79.5037,79.613,19633.0
2022-01-11 14:00:00,87.45,87.76,87.41,87.76,82321.0,79.6312,79.9135,79.5948,79.9135,82321.0
2022-01-11 14:30:00,87.73,87.86,87.65,87.73,26011.0,79.8862,80.0045,79.8133,79.8862,26011.0
2022-01-11 15:00:00,87.73,88.17,87.73,88.05,34894.0,79.8862,80.2868,79.8862,80.1776,34894.0
2022-01-11 15:30:00,88.1,88.36,87.93,88.3,180996.0,80.2231,80.4598,80.0683,80.4052,180996.0
2022-01-12 09:30:00,87.94,89.19,87.81,89.09,61802.0,80.0774,81.2156,79.959,81.1246,61802.0
2022-01-12 10:00:00,89.05,89.24,88.51,88.72,29210.0,81.0882,81.2612,80.5964,80.7877,29210.0
2022-01-12 10:30:00,88.75,89.09,88.44,88.73,18074.0,80.815,81.1246,80.5327,80.7968,18074.0
2022-01-12 11:00:00,88.7,88.8,88.0,88.38,20761.0,80.7694,80.8605,80.132,80.4781,20761.0
2022-01-12 11:30:00,88.32,88.53,88.3,88.51,27342.0,80.4234,80.6146,80.4052,80.5964,27342.0
2022-01-12 12:00:00,88.52,88.52,88.1,88.21,13102.0,80.6055,80.6055,80.2231,80.3233,13102.0
2022-01-12 12:30:00,88.21,88.49,88.09,88.46,9415.0,80.3233,80.5782,80.214,80.5509,9415.0
2022-01-12 13:00:00,88.42,88.54,88.37,88.46,8810.0,80.5145,80.6237,80.4689,80.5509,8810.0
2022-01-12 13:30:00,88.48,88.7,88.42,88.58,16134.0,80.5691,80.7694,80.5145,80.6602,16134.0
2022-01-12 14:00:00,88.58,88.86,88.52,88.83,16434.0,80.6602,80.9151,80.6055,80.8878,16434.0
2022-01-12 14:30:00,88.81,89.21,88.8,89.21,37917.0,80.8696,81.2338,80.8605,81.2338,37917.0
2022-01-12 15:00:00,89.2,89.57,89.1,89.55,72602.0,81.2247,81.5617,81.1337,81.5434,72602.0
2022-01-12 15:30:00,89.52,89.77,89.35,89.39,224960.0,81.5161,81.7438,81.3613,81.3978,224960.0
2022-01-13 09:30:00,89.56,91.37,89.5,91.12,42222.0,81.5526,83.2007,81.4979,82.9731,42222.0
2022-01-13 10:00:00,91.18,91.48,90.49,90.74,46971.0,83.0277,83.3009,82.3994,82.627,46971.0
2022-01-13 10:30:00,90.74,90.91,90.48,90.66,25445.0,82.627,82.7818,82.3903,82.5542,25445.0
2022-01-13 11:00:00,90.68,91.21,90.67,91.21,37014.0,82.5724,83.055,82.5633,83.055,37014.0
2022-01-13 11:30:00,91.16,91.7,91.1,91.42,29867.0,83.0095,83.5012,82.9549,83.2463,29867.0
2022-01-13 12:00:00,91.39,91.5,90.33,90.53,39535.0,83.2189,83.3191,82.2537,82.4358,39535.0
2022-01-13 12:30:00,90.5,90.99,90.29,90.56,49543.0,82.4085,82.8547,82.2173,82.4631,49543.0
2022-01-13 13:00:00,90.51,90.97,90.48,90.96,15418.0,82.4176,82.8365,82.3903,82.8274,15418.0
2022-01-13 13:30:00,90.92,91.12,90.78,90.84,20856.0,82.791,82.9731,82.6635,82.7181,20856.0
2022-01-13 14:00:00,90.8,90.87,90.52,90.65,49428.0,82.6817,82.7454,82.4267,82.5451,49428.0
2022-01-13 14:30:00,90.65,90.86,90.54,90.81,24461.0,82.5451,82.7363,82.4449,82.6908,24461.0
2022-01-13 15:00:00,90.79,90.87,90.16,90.16,21907.0,82.6726,82.7454,82.0989,82.0989,21907.0
2022-01-13 15:30:00,90.19,90.25,89.29,89.7,94728.0,82.1262,82.1809,81.3067,81.68,94728.0
2022-01-14 09:30:00,88.73,89.56,88.3,89.54,35844.0,80.7968,81.5526,80.4052,81.5343,35844.0
2022-01-14 10:00:00,89.48,89.85,89.18,89.51,25152.0,81.4797,81.8166,81.2065,81.507,25152.0
2022-01-14 10:30:00,89.3,89.71,89.27,89.53,22254.0,81.3158,81.6891,81.2885,81.5252,22254.0
2022-01-14 11:00:00,89.57,89.67,89.29,89.53,23211.0,81.5617,81.6527,81.3067,81.5252,23211.0
2022-01-14 11:30:00,89.52,89.8,89.22,89.55,20974.0,81.5161,81.7711,81.243,81.5434,20974.0
2022-01-14 12:00:00,89.48,89.63,89.32,89.46,22217.0,81.4797,81.6163,81.334,81.4615,22217.0
2022-01-14 12:30:00,89.4,89.41,88.9,89.17,25081.0,81.4069,81.416,80.9516,81.1974,25081.0
2022-01-14 13:00:00,89.15,89.27,88.89,89.26,27599.0,81.1792,81.2885,80.9425,81.2794,27599.0
2022-01-14 13:30:00,89.25,89.53,89.2,89.23,23472.0,81.2703,81.5252,81.2247,81.2521,23472.0
2022-01-14 14:00:00,89.22,89.69,89.2,89.5,21880.0,81.243,81.6709,81.2247,81.4979,21880.0
2022-01-14 14:30:00,89.48,89.84,89.48,89.77,27152.0,81.4797,81.8075,81.4797,81.7438,27152.0
2022-01-14 15:00:00,89.92,90.02,89.72,89.86,20920.0,81.8804,81.9714,81.6982,81.8257,20920.0
2022-01-14 15:30:00,89.89,90.53,89.81,90.46,110007.0,81.853,82.4358,81.7802,82.3721,110007.0
2022-01-18 09:30:00,90.29,90.94,90.1,90.86,43126.0,82.2173,82.8092,82.0443,82.7363,43126.0
2022-01-18 10:00:00,90.69,91.06,90.32,90.7,39361.0,82.5815,82.9184,82.2446,82.5906,39361.0
2022-01-18 10:30:00,90.62,90.69,90.28,90.4,20957.0,82.5178,82.5815,82.2082,82.3174,20957.0
2022-01-18 11:00:00,90.45,90.86,90.29,90.74,38617.0,82.363,82.7363,82.2173,82.627,38617.0
2022-01-18 11:30:00,90.72,91.32,90.42,91.01,127336.0,82.6088,83.1552,82.3357,82.8729,127336.0
2022-01-18 12:00:00,91.01,91.37,90.87,91.32,349280.0,82.8729,83.2007,82.7454,83.1552,349280.0
2022-01-18 12:30:00,91.35,91.4,90.04,90.27,226878.0,83.1825,83.228,81.9896,82.1991,226878.0
2022-01-18 13:00:00,90.26,90.39,89.91,90.24,23727.0,82.19,82.3083,81.8713,82.1718,23727.0
2022-01-18 13:30:00,90.3,90.99,90.28,90.97,70469.0,82.2264,82.8547,82.2082,82.8365,70469.0
2022-01-18 14:00:00,90.96,90.96,90.58,90.81,56336.0,82.8274,82.8274,82.4814,82.6908,56336.0
2022-01-18 14:30:00,90.77,91.39,90.77,91.05,43051.0,82.6544,83.2189,82.6544,82.9093,43051.0
2022-01-18 15:00:00,91.04,91.13,90.68,90.77,51839.0,82.9002,82.9822,82.5724,82.6544,51839.0
2022-01-18 15:30:00,90.81,90.81,90.15,90.34,191123.0,82.6908,82.6908,82.0898,82.2628,191123.0
2022-01-19 09:30:00,90.86,90.86,88.2,89.02,36479.0,82.7363,82.7363,80.3141,81.0608,36479.0
2022-01-19 10:00:00,88.77,88.77,87.78,88.0,43688.0,80.8332,80.8332,79.9317,80.132,43688.0
2022-01-19 10:30:00,87.81,88.18,87.44,88.15,46020.0,79.959,80.2959,79.6221,80.2686,46020.0
2022-01-19 11:00:00,88.13,88.29,87.7,87.86,16154.0,80.2504,80.3961,79.8589,80.0045,16154.0
2022-01-19 11:30:00,87.94,88.22,87.63,88.12,11243.0,80.0774,80.3324,79.7951,80.2413,11243.0
2022-01-19 12:00:00,88.16,88.27,87.75,87.91,18622.0,80.2777,80.3779,79.9044,80.0501,18622.0
2022-01-19 12:30:00,87.96,88.18,87.69,88.17,13045.0,80.0956,80.2959,79.8497,80.2868,13045.0
2022-01-19 13:00:00,88.13,88.39,87.92,88.27,9883.0,80.2504,80.4872,80.0592,80.3779,9883.0
2022-01-19 13:30:00,88.25,88.44,87.9,88.05,27477.0,80.3597,80.5327,80.041,80.1776,27477.0
2022-01-19 14:00:00,87.91,88.03,87.52,87.52,23976.0,80.0501,80.1593,79.6949,79.6949,23976.0
2022-01-19 14:30:00,87.48,87.85,87.33,87.83,19284.0,79.6585,79.9954,79.5219,79.9772,19284.0
2022-01-19 15:00:00,87.85,88.22,87.78,87.91,37637.0,79.9954,80.3324,79.9317,80.0501,37637.0
2022-01-19 15:30:00,87.89,87.91,87.19,87.24,170701.0,80.0319,80.0501,79.3945,79.44,170701.0
2022-01-20 09:30:00,87.02,88.1,86.65,87.43,59193.0,79.2396,80.2231,78.9027,79.613,59193.0
2022-01-20 10:00:00,87.49,87.81,87.11,87.3,71480.0,79.6676,79.959,79.3216,79.4946,71480.0
2022-01-20 10:30:00,87.45,88.03,87.43,87.96,51563.0,79.6312,80.1593,79.613,80.0956,51563.0
2022-01-20 11:00:00,88.01,88.25,87.5,87.67,14647.0,80.1411,80.3597,79.6767,79.8315,14647.0
2022-01-20 11:30:00,87.66,87.95,87.45,87.53,13235.0,79.8224,80.0865,79.6312,79.7041,13235.0
2022-01-20 12:00:00,87.52,87.72,87.38,87.5,13555.0,79.6949,79.8771,79.5675,79.6767,13555.0
2022-01-20 12:30:00,87.51,87.54,87.07,87.22,27673.0,79.6858,79.7132,79.2852,79.4218,27673.0
2022-01-20 13:00:00,87.2,87.35,87.15,87.27,17274.0,79.4036,79.5401,79.358,79.4673,17274.0
2022-01-20 13:30:00,87.23,87.45,87.14,87.24,16242.0,79.4309,79.6312,79.3489,79.44,16242.0
2022-01-20 14:00:00,87.23,87.41,86.67,86.77,31213.0,79.4309,79.5948,78.9209,79.012,31213.0
2022-01-20 14:30:00,86.73,86.79,86.48,86.62,29636.0,78.9756,79.0302,78.7479,78.8754,29636.0
2022-01-20 15:00:00,86.61,86.63,86.0,86.23,46415.0,78.8663,78.8845,78.3108,78.5203,46415.0
2022-01-20 15:30:00,86.16,86.16,85.0,85.32,202785.0,78.4565,78.4565,77.4003,77.6916,202785.0
2022-01-21 09:30:00,84.84,85.64,83.69,83.84,39293.0,77.2546,77.983,76.2074,76.344,39293.0
2022-01-21 10:00:00,83.84,84.09,83.12,83.48,79621.0,76.344,76.5716,75.6883,76.0162,79621.0
2022-01-21 10:30:00,83.4,85.03,83.4,84.76,81644.0,75.9433,77.4276,75.9433,77.1817,81644.0
2022-01-21 11:00:00,84.79,85.35,84.68,85.04,34863.0,77.209,77.719,77.1089,77.4367,34863.0
2022-01-21 11:30:00,85.02,85.03,84.11,84.24,25039.0,77.4185,77.4276,76.5898,76.7082,25039.0
2022-01-21 12:00:00,84.2,84.21,83.58,83.92,20705.0,76.6718,76.6809,76.1072,76.4168,20705.0
2022-01-21 12:30:00,83.81,84.09,83.48,83.66,31664.0,76.3167,76.5716,76.0162,76.1801,31664.0
2022-01-21 13:00:00,83.7,83.96,83.35,83.46,23869.0,76.2165,76.4532,75.8978,75.9979,23869.0
2022-01-21 13:30:00,83.49,83.64,83.03,83.13,29008.0,76.0253,76.1619,75.6064,75.6975,29008.0
2022-01-21 14:00:00,83.17,83.66,83.03,83.25,26725.0,75.7339,76.1801,75.6064,75.8067,26725.0
2022-01-21 14:30:00,83.24,83.35,82.66,82.67,39535.0,75.7976,75.8978,75.2695,75.2786,39535.0
2022-01-21 15:00:00,82.68,82.94,82.24,82.42,56228.0,75.2877,75.5244,74.887,75.0509,56228.0
2022-01-21 15:30:00,82.42,83.2,82.39,82.66,196315.0,75.0509,75.7612,75.0236,75.2695,196315.0
2022-01-24 09:30:00,80.72,81.44,79.43,79.51,72287.0,73.5029,74.1586,72.3283,72.4011,72287.0
2022-01-24 10:00:00,79.5,80.22,78.75,79.96,39844.0,72.392,73.0476,71.7091,72.8109,39844.0
2022-01-24 10:30:00,79.97,80.76,79.96,80.36,53227.0,72.82,73.5393,72.8109,73.1751,53227.0
2022-01-24 11:00:00,80.39,80.58,79.72,80.27,22212.0,73.2024,73.3754,72.5923,73.0932,22212.0
2022-01-24 11:30:00,80.25,80.43,79.28,79.9,24415.0,73.0749,73.2389,72.1917,72.7562,24415.0
2022-01-24 12:00:00,79.8,80.12,78.91,79.26,24800.0,72.6652,72.9566,71.8548,72.1735,24800.0
2022-01-24 12:30:00,79.25,79.85,78.98,79.71,32990.0,72.1644,72.7107,71.9185,72.5832,32990.0
2022-01-24 13:00:00,79.78,80.49,79.68,79.93,54783.0,72.647,73.2935,72.5559,72.7836,54783.0
2022-01-24 13:30:00,79.95,81.03,79.94,81.03,35946.0,72.8018,73.7852,72.7927,73.7852,35946.0
2022-01-24 14:00:00,81.13,81.54,80.27,80.48,41970.0,73.8763,74.2496,73.0932,73.2844,41970.0
2022-01-24 14:30:00,80.42,81.34,80.35,81.34,49270.0,73.2297,74.0675,73.166,74.0675,49270.0
2022-01-24 15:00:00,81.34,82.24,81.34,82.07,50106.0,74.0675,74.887,74.0675,74.7322,50106.0
2022-01-24 15:30:00,82.01,83.66,81.9,83.51,205407.0,74.6776,76.1801,74.5774,76.0435,205407.0
2022-01-25 09:30:00,82.72,83.43,80.87,81.17,53472.0,75.3241,75.9706,73.6395,73.9127,53472.0
2022-01-25 10:00:00,81.03,82.06,80.43,81.99,38273.0,73.7852,74.7231,73.2389,74.6594,38273.0
2022-01-25 10:30:00,81.96,82.6,81.62,81.88,21588.0,74.6321,75.2148,74.3225,74.5592,21588.0
2022-01-25 11:00:00,81.81,83.09,81.73,82.83,23258.0,74.4955,75.661,74.4226,75.4243,23258.0
2022-01-25 11:30:00,82.85,83.06,82.21,82.53,31341.0,75.4425,75.6337,74.8597,75.1511,31341.0
2022-01-25 12:00:00,82.44,82.97,82.24,82.74,28987.0,75.0691,75.5518,74.887,75.3423,28987.0
2022-01-25 12:30:00,82.64,82.82,82.02,82.4,43771.0,75.2513,75.4152,74.6867,75.0327,43771.0
2022-01-25 13:00:00,82.41,83.21,82.25,83.15,31444.0,75.0418,75.7703,74.8961,75.7157,31444.0
2022-01-25 13:30:00,83.12,83.67,83.03,83.67,24735.0,75.6883,76.1892,75.6064,76.1892,24735.0
2022-01-25 14:00:00,83.65,83.98,83.37,83.79,25525.0,76.171,76.4715,75.916,76.2984,25525.0
2022-01-25 14:30:00,83.76,84.39,83.54,84.31,26015.0,76.2711,76.8448,76.0708,76.7719,26015.0
2022-01-25 15:00:00,84.27,84.44,83.79,83.83,27744.0,76.7355,76.8903,76.2984,76.3349,27744.0
2022-01-25 15:30:00,83.88,84.26,83.23,83.57,109091.0,76.3804,76.7264,75.7885,76.0981,109091.0
2022-01-26 09:30:00,84.73,85.44,83.4,85.39,75099.0,77.1544,77.8009,75.9433,77.7554,75099.0
2022-01-26 10:00:00,85.4,85.83,84.35,84.5,50231.0,77.7645,78.156,76.8084,76.945,50231.0
2022-01-26 10:30:00,84.41,85.13,84.3,84.95,24202.0,76.863,77.5186,76.7628,77.3547,24202.0
2022-01-26 11:00:00,84.95,85.65,84.82,85.49,27126.0,77.3547,77.9921,77.2363,77.8464,27126.0
2022-01-26 11:30:00,85.48,85.58,85.15,85.46,20995.0,77.8373,77.9284,77.5368,77.8191,20995.0
2022-01-26 12:00:00,85.54,85.6,85.16,85.23,25587.0,77.892,77.9466,77.546,77.6097,25587.0
2022-01-26 12:30:00,85.24,85.26,84.91,85.07,22042.0,77.6188,77.637,77.3183,77.464,22042.0
2022-01-26 13:00:00,85.08,85.08,84.43,84.68,65336.0,77.4731,77.4731,76.8812,77.1089,65336.0
2022-01-26 13:30:00,84.68,84.93,84.59,84.79,40254.0,77.1089,77.3365,77.0269,77.209,40254.0
2022-01-26 14:00:00,84.83,85.41,84.19,85.37,54646.0,77.2455,77.7736,76.6627,77.7372,54646.0
2022-01-26 14:30:00,85.24,85.32,83.72,84.03,74378.0,77.6188,77.6916,76.2347,76.517,74378.0
2022-01-26 15:00:00,84.01,84.01,82.34,83.25,39812.0,76.4988,76.4988,74.9781,75.8067,39812.0
2022-01-26 15:30:00,83.38,83.87,83.16,83.67,141366.0,75.9251,76.3713,75.7248,76.1892,141366.0
2022-01-27 09:30:00,82.44,87.14,82.12,85.87,187913.0,75.0691,79.3489,74.7778,78.1925,187913.0
2022-01-27 10:00:00,85.9,85.99,83.76,83.77,133151.0,78.2198,78.3017,76.2711,76.2802,133151.0
2022-01-27 10:30:00,83.86,84.75,83.56,84.75,50458.0,76.3622,77.1726,76.089,77.1726,50458.0
2022-01-27 11:00:00,84.76,85.22,84.08,84.08,48240.0,77.1817,77.6006,76.5625,76.5625,48240.0
2022-01-27 11:30:00,84.17,84.54,83.5,83.85,41005.0,76.6445,76.9814,76.0344,76.3531,41005.0
2022-01-27 12:00:00,83.8,83.83,82.77,83.25,130464.0,76.3075,76.3349,75.3696,75.8067,130464.0
2022-01-27 12:30:00,83.19,83.29,82.39,82.5,70006.0,75.7521,75.8431,75.0236,75.1238,70006.0
2022-01-27 13:00:00,82.48,82.56,81.92,82.08,71160.0,75.1056,75.1784,74.5956,74.7413,71160.0
2022-01-27 13:30:00,82.16,82.71,81.8,82.63,48099.0,74.8142,75.315,74.4864,75.2422,48099.0
2022-01-27 14:00:00,82.63,83.24,82.4,82.84,100843.0,75.2422,75.7976,75.0327,75.4334,100843.0
2022-01-27 14:30:00,82.87,83.16,82.18,82.28,65196.0,75.4607,75.7248,74.8324,74.9234,65196.0
2022-01-27 15:00:00,82.27,82.83,81.89,82.67,56278.0,74.9143,75.4243,74.5683,75.2786,56278.0
2022-01-27 15:30:00,82.67,83.47,82.56,82.6,235039.0,75.2786,76.0071,75.1784,75.2148,235039.0
2022-01-28 09:30:00,82.94,83.57,82.38,82.89,97951.0,75.5244,76.0981,75.0145,75.4789,97951.0
2022-01-28 10:00:00,82.9,84.56,82.89,83.7,105525.0,75.488,76.9996,75.4789,76.2165,105525.0
2022-01-28 10:30:00,83.69,84.26,83.29,84.19,101838.0,76.2074,76.7264,75.8431,76.6627,101838.0
2022-01-28 11:00:00,84.38,84.38,83.48,83.57,51999.0,76.8357,76.8357,76.0162,76.0981,51999.0
2022-01-28 11:30:00,83.63,84.26,83.35,84.06,53638.0,76.1527,76.7264,75.8978,76.5443,53638.0
2022-01-28 12:00:00,84.07,84.16,83.53,83.81,80948.0,76.5534,76.6354,76.0617,76.3167,80948.0
2022-01-28 12:30:00,83.82,83.98,83.26,83.39,120035.0,76.3258,76.4715,75.8158,75.9342,120035.0
2022-01-28 13:00:00,83.39,83.58,83.16,83.26,36208.0,75.9342,76.1072,75.7248,75.8158,36208.0
2022-01-28 13:30:00,83.26,83.99,83.26,83.68,102529.0,75.8158,76.4806,75.8158,76.1983,102529.0
2022-01-28 14:00:00,83.68,83.87,82.34,82.34,49913.0,76.1983,76.3713,74.9781,74.9781,49913.0
2022-01-28 14:30:00,82.21,82.99,82.15,82.97,66128.0,74.8597,75.57,74.8051,75.5518,66128.0
2022-01-28 15:00:00,83.0,83.0,82.51,82.91,67696.0,75.5791,75.5791,75.1329,75.4971,67696.0
2022-01-28 15:30:00,82.88,84.09,82.56,84.08,211516.0,75.4698,76.5716,75.1784,76.5625,211516.0
2022-01-31 09:30:00,83.83,84.0,83.14,83.98,86803.0,76.3349,76.4897,75.7066,76.4715,86803.0
2022-01-31 10:00:00,83.99,84.32,83.92,84.0,52417.0,76.4806,76.7811,76.4168,76.4897,52417.0
2022-01-31 10:30:00,84.1,84.42,83.67,84.35,83826.0,76.5807,76.8721,76.1892,76.8084,83826.0
2022-01-31 11:00:00,84.39,84.62,84.27,84.31,42458.0,76.8448,77.0542,76.7355,76.7719,42458.0
2022-01-31 11:30:00,84.34,84.87,84.28,84.83,32988.0,76.7993,77.2819,76.7446,77.2455,32988.0
2022-01-31 12:00:00,84.89,85.38,84.85,85.32,30568.0,77.3001,77.7463,77.2637,77.6916,30568.0
2022-01-31 12:30:00,85.33,85.79,85.27,85.65,38574.0,77.7008,78.1196,77.6461,77.9921,38574.0
2022-01-31 13:00:00,85.64,85.83,85.43,85.67,24428.0,77.983,78.156,77.7918,78.0104,24428.0
2022-01-31 13:30:00,85.68,85.68,85.3,85.38,42125.0,78.0195,78.0195,77.6734,77.7463,42125.0
2022-01-31 14:00:00,85.34,85.74,85.24,85.74,32598.0,77.7099,78.0741,77.6188,78.0741,32598.0
2022-01-31 14:30:00,85.74,85.83,85.55,85.73,45279.0,78.0741,78.156,77.9011,78.065,45279.0
2022-01-31 15:00:00,85.74,85.82,85.24,85.7,73839.0,78.0741,78.1469,77.6188,78.0377,73839.0
2022-01-31 15:30:00,85.71,86.49,85.55,86.33,239864.0,78.0468,78.757,77.9011,78.6113,239864.0
2022-02-01 09:30:00,86.5,86.87,85.84,86.12,48158.0,78.7661,79.1031,78.1652,78.4201,48158.0
2022-02-01 10:00:00,86.18,86.19,85.45,86.04,43547.0,78.4748,78.4839,77.81,78.3473,43547.0
2022-02-01 10:30:00,85.96,86.39,85.96,86.38,41777.0,78.2744,78.666,78.2744,78.6569,41777.0
2022-02-01 11:00:00,86.38,86.65,86.23,86.46,33441.0,78.6569,78.9027,78.5203,78.7297,33441.0
2022-02-01 11:30:00,86.37,86.43,86.14,86.35,28235.0,78.6478,78.7024,78.4383,78.6296,28235.0
2022-02-01 12:00:00,86.34,86.38,86.03,86.15,25097.0,78.6204,78.6569,78.3382,78.4474,25097.0
2022-02-01 12:30:00,86.13,86.31,85.9,86.28,20683.0,78.4292,78.5931,78.2198,78.5658,20683.0
2022-02-01 13:00:00,86.28,86.47,86.22,86.44,27820.0,78.5658,78.7388,78.5112,78.7115,27820.0
2022-02-01 13:30:00,86.4,86.49,86.29,86.34,22485.0,78.6751,78.757,78.5749,78.6204,22485.0
2022-02-01 14:00:00,86.44,86.61,86.23,86.39,37697.0,78.7115,78.8663,78.5203,78.666,37697.0
2022-02-01 14:30:00,86.42,86.47,86.21,86.28,29227.0,78.6933,78.7388,78.5021,78.5658,29227.0
2022-02-01 15:00:00,86.25,86.64,86.25,86.59,45931.0,78.5385,78.8936,78.5385,78.8481,45931.0
2022-02-01 15:30:00,86.63,86.95,86.43,86.93,129561.0,78.8845,79.1759,78.7024,79.1577,129561.0
2022-02-02 09:30:00,86.87,86.87,85.86,86.03,42895.0,79.1031,79.1031,78.1834,78.3382,42895.0
2022-02-02 10:00:00,85.85,86.48,85.85,86.01,32679.0,78.1743,78.7479,78.1743,78.32,32679.0
2022-02-02 10:30:00,86.02,86.6,85.87,86.53,43106.0,78.3291,78.8572,78.1925,78.7935,43106.0
2022-02-02 11:00:00,86.49,86.51,85.57,85.88,31777.0,78.757,78.7752,77.9193,78.2016,31777.0
2022-02-02 11:30:00,85.88,86.13,85.56,86.1,25270.0,78.2016,78.4292,77.9102,78.4019,25270.0
2022-02-02 12:00:00,86.17,86.36,86.05,86.22,15402.0,78.4656,78.6387,78.3564,78.5112,15402.0
2022-02-02 12:30:00,86.21,86.26,85.96,86.19,24928.0,78.5021,78.5476,78.2744,78.4839,24928.0
2022-02-02 13:00:00,86.22,86.4,86.1,86.16,36182.0,78.5112,78.6751,78.4019,78.4565,36182.0
2022-02-02 13:30:00,86.18,86.42,86.18,86.27,31542.0,78.4748,78.6933,78.4748,78.5567,31542.0
2022-02-02 14:00:00,86.26,86.54,86.22,86.3,29457.0,78.5476,78.8026,78.5112,78.584,29457.0
2022-02-02 14:30:00,86.33,86.58,86.27,86.32,56254.0,78.6113,78.839,78.5567,78.6022,56254.0
2022-02-02 15:00:00,86.32,86.47,86.25,86.25,95533.0,78.6022,78.7388,78.5385,78.5385,95533.0
2022-02-02 15:30:00,86.29,86.42,85.79,86.17,226994.0,78.5749,78.6933,78.1196,78.4656,226994.0
2022-02-03 09:30:00,85.99,85.99,85.12,85.19,75006.0,78.3017,78.3017,77.5095,77.5733,75006.0
2022-02-03 10:00:00,85.19,86.81,85.18,86.68,70553.0,77.5733,79.0484,77.5642,78.93,70553.0
2022-02-03 10:30:00,86.67,87.39,86.5,87.31,34410.0,78.9209,79.5766,78.7661,79.5037,34410.0
2022-02-03 11:00:00,87.31,87.36,87.04,87.23,33399.0,79.5037,79.5493,79.2579,79.4309,33399.0
2022-02-03 11:30:00,87.24,87.35,86.67,86.71,22596.0,79.44,79.5401,78.9209,78.9574,22596.0
2022-02-03 12:00:00,86.69,86.84,86.39,86.55,12797.0,78.9392,79.0757,78.666,78.8117,12797.0
2022-02-03 12:30:00,86.52,86.76,86.41,86.51,31063.0,78.7844,79.0029,78.6842,78.7752,31063.0
2022-02-03 13:00:00,86.51,86.55,86.19,86.44,19084.0,78.7752,78.8117,78.4839,78.7115,19084.0
2022-02-03 13:30:00,86.5,86.56,86.36,86.5,24564.0,78.7661,78.8208,78.6387,78.7661,24564.0
2022-02-03 14:00:00,86.54,86.63,86.34,86.34,19241.0,78.8026,78.8845,78.6204,78.6204,19241.0
2022-02-03 14:30:00,86.26,86.41,86.01,86.15,22472.0,78.5476,78.6842,78.32,78.4474,22472.0
2022-02-03 15:00:00,86.14,86.44,85.75,86.38,35287.0,78.4383,78.7115,78.0832,78.6569,35287.0
2022-02-03 15:30:00,86.36,86.36,85.81,85.89,115362.0,78.6387,78.6387,78.1378,78.2107,115362.0
2022-02-04 09:30:00,86.23,87.46,86.13,86.69,43670.0,78.8771,80.0022,78.7856,79.2979,43670.0
2022-02-04 10:00:00,86.69,87.32,86.55,87.09,41300.0,79.2979,79.8742,79.1698,79.6638,41300.0
2022-02-04 10:30:00,87.09,87.3,86.68,87.08,51049.0,79.6638,79.8559,79.2887,79.6546,51049.0
2022-02-04 11:00:00,87.03,87.56,86.99,87.49,106223.0,79.6089,80.0937,79.5723,80.0297,106223.0
2022-02-04 11:30:00,87.52,87.84,87.44,87.65,114218.0,80.0571,80.3498,79.9839,80.176,114218.0
2022-02-04 12:00:00,87.69,87.83,87.64,87.83,36383.0,80.2126,80.3407,80.1669,80.3407,36383.0
2022-02-04 12:30:00,87.88,87.94,87.63,87.94,49226.0,80.3864,80.4413,80.1577,80.4413,49226.0
2022-02-04 13:00:00,87.94,88.29,87.94,88.07,40903.0,80.4413,80.7615,80.4413,80.5602,40903.0
2022-02-04 13:30:00,88.06,88.26,87.98,88.12,30040.0,80.5511,80.734,80.4779,80.606,30040.0
2022-02-04 14:00:00,88.12,88.14,87.64,87.66,49855.0,80.606,80.6242,80.1669,80.1852,49855.0
2022-02-04 14:30:00,87.67,87.93,87.65,87.88,31555.0,80.1943,80.4322,80.176,80.3864,31555.0
2022-02-04 15:00:00,87.9,88.25,87.87,88.21,52015.0,80.4047,80.7249,80.3773,80.6883,52015.0
2022-02-04 15:30:00,88.23,88.82,87.93,88.02,165788.0,80.7066,81.2463,80.4322,80.5145,165788.0
2022-02-07 09:30:00,88.41,88.41,87.36,88.17,39935.0,80.8712,80.8712,79.9108,80.6517,39935.0
2022-02-07 10:00:00,88.15,88.68,88.13,88.66,27337.0,80.6334,81.1182,80.6151,81.0999,27337.0
2022-02-07 10:30:00,88.65,89.04,88.56,88.82,38596.0,81.0908,81.4475,81.0084,81.2463,38596.0
2022-02-07 11:00:00,88.79,88.99,88.67,88.83,27852.0,81.2188,81.4018,81.1091,81.2554,27852.0
2022-02-07 11:30:00,88.83,88.83,88.34,88.55,50159.0,81.2554,81.2554,80.8072,80.9993,50159.0
2022-02-07 12:00:00,88.53,88.61,88.17,88.44,24483.0,80.981,81.0542,80.6517,80.8987,24483.0
2022-02-07 12:30:00,88.4,88.71,88.39,88.57,60941.0,80.8621,81.1456,80.8529,81.0176,60941.0
2022-02-07 13:00:00,88.56,88.99,88.55,88.84,20874.0,81.0084,81.4018,80.9993,81.2646,20874.0
2022-02-07 13:30:00,88.85,89.11,88.75,89.08,21553.0,81.2737,81.5115,81.1822,81.4841,21553.0
2022-02-07 14:00:00,89.05,89.05,88.76,88.85,24295.0,81.4566,81.4566,81.1914,81.2737,24295.0
2022-02-07 14:30:00,88.9,88.99,88.83,88.93,28635.0,81.3194,81.4018,81.2554,81.3469,28635.0
2022-02-07 15:00:00,88.89,89.03,88.61,88.64,38337.0,81.3103,81.4384,81.0542,81.0816,38337.0
2022-02-07 15:30:00,88.66,88.79,88.18,88.48,215591.0,81.0999,81.2188,80.6608,80.9353,215591.0
2022-02-08 09:30:00,89.45,89.88,89.21,89.66,31618.0,81.8225,82.2159,81.603,82.0146,31618.0
2022-02-08 10:00:00,89.57,90.37,89.31,89.92,48954.0,81.9323,82.6641,81.6945,82.2525,48954.0
2022-02-08 10:30:00,89.94,90.2,89.78,90.12,58664.0,82.2708,82.5086,82.1244,82.4354,58664.0
2022-02-08 11:00:00,90.14,90.26,89.76,89.8,13039.0,82.4537,82.5635,82.1061,82.1427,13039.0
2022-02-08 11:30:00,89.81,89.86,89.61,89.69,76511.0,82.1518,82.1976,81.9689,82.0421,76511.0
2022-02-08 12:00:00,89.69,89.82,89.47,89.71,41946.0,82.0421,82.161,81.8408,82.0604,41946.0
2022-02-08 12:30:00,89.73,90.19,89.73,90.17,21274.0,82.0787,82.4994,82.0787,82.4811,21274.0
2022-02-08 13:00:00,90.12,90.27,90.01,90.27,35139.0,82.4354,82.5726,82.3348,82.5726,35139.0
2022-02-08 13:30:00,90.24,90.54,90.24,90.53,20131.0,82.5452,82.8196,82.5452,82.8104,20131.0
2022-02-08 14:00:00,90.5,90.67,89.87,89.99,443610.0,82.783,82.9385,82.2067,82.3165,443610.0
2022-02-08 14:30:00,89.99,90.38,89.9,90.25,18473.0,82.3165,82.6732,82.2342,82.5543,18473.0
2022-02-08 15:00:00,90.29,91.18,90.21,91.15,64640.0,82.5909,83.405,82.5177,83.3776,64640.0
2022-02-08 15:30:00,91.18,91.47,91.05,91.37,128144.0,83.405,83.6703,83.2861,83.5788,128144.0
2022-02-09 09:30:00,91.47,91.58,90.62,90.86,44440.0,83.6703,83.7709,82.8928,83.1123,44440.0
2022-02-09 10:00:00,90.8,91.27,90.79,91.01,40892.0,83.0574,83.4873,83.0483,83.2495,40892.0
2022-02-09 10:30:00,91.05,91.27,90.84,91.22,34922.0,83.2861,83.4873,83.094,83.4416,34922.0
2022-02-09 11:00:00,91.21,91.23,90.58,90.69,33675.0,83.4325,83.4508,82.8562,82.9568,33675.0
2022-02-09 11:30:00,90.69,90.83,90.16,90.16,37373.0,82.9568,83.0849,82.472,82.472,37373.0
2022-02-09 12:00:00,90.19,90.3,89.89,90.3,32312.0,82.4994,82.6001,82.225,82.6001,32312.0
2022-02-09 12:30:00,90.28,90.32,89.98,90.11,32527.0,82.5818,82.6184,82.3073,82.4263,32527.0
2022-02-09 13:00:00,90.12,90.21,89.87,90.21,32301.0,82.4354,82.5177,82.2067,82.5177,32301.0
2022-02-09 13:30:00,90.21,90.57,90.21,90.34,31172.0,82.5177,82.847,82.5177,82.6366,31172.0
2022-02-09 14:00:00,90.39,90.41,90.12,90.12,42364.0,82.6824,82.7007,82.4354,82.4354,42364.0
2022-02-09 14:30:00,90.1,90.16,89.92,89.99,45876.0,82.4171,82.472,82.2525,82.3165,45876.0
2022-02-09 15:00:00,89.97,90.14,89.97,90.08,86276.0,82.2982,82.4537,82.2982,82.3988,86276.0
2022-02-09 15:30:00,90.08,90.15,89.88,89.96,208712.0,82.3988,82.4629,82.2159,82.2891,208712.0
2022-02-10 09:30:00,90.09,91.35,89.57,91.13,70329.0,82.408,83.5605,81.9323,83.3593,70329.0
2022-02-10 10:00:00,91.04,92.34,91.0,92.05,89681.0,83.277,84.4661,83.2404,84.2008,89681.0
2022-02-10 10:30:00,92.17,92.32,91.71,92.0,29900.0,84.3106,84.4478,83.8898,84.1551,29900.0
2022-02-10 11:00:00,91.91,92.32,91.75,92.05,26049.0,84.0728,84.4478,83.9264,84.2008,26049.0
2022-02-10 11:30:00,92.02,92.41,91.95,92.23,47596.0,84.1734,84.5301,84.1094,84.3655,47596.0
2022-02-10 12:00:00,92.27,92.42,92.08,92.42,23695.0,84.4021,84.5393,84.2283,84.5393,23695.0
2022-02-10 12:30:00,92.44,92.47,92.12,92.42,29175.0,84.5576,84.585,84.2649,84.5393,29175.0
2022-02-10 13:00:00,92.36,92.5,91.87,91.87,42730.0,84.4844,84.6125,84.0362,84.0362,42730.0
2022-02-10 13:30:00,91.84,91.86,91.1,91.18,67344.0,84.0087,84.027,83.3318,83.405,67344.0
2022-02-10 14:00:00,91.32,91.42,90.98,91.36,27690.0,83.5331,83.6246,83.2221,83.5697,27690.0
2022-02-10 14:30:00,91.4,91.57,91.08,91.23,15419.0,83.6063,83.7618,83.3135,83.4508,15419.0
2022-02-10 15:00:00,91.21,91.38,91.01,91.22,43072.0,83.4325,83.588,83.2495,83.4416,43072.0
2022-02-10 15:30:00,91.11,91.24,90.7,91.18,114257.0,83.341,83.4599,82.966,83.405,114257.0
2022-02-11 09:30:00,90.36,91.57,89.72,91.2,70309.0,82.6549,83.7618,82.0695,83.4233,70309.0
2022-02-11 10:00:00,91.22,92.25,91.18,92.15,16036.0,83.4416,84.3838,83.405,84.2923,16036.0
2022-02-11 10:30:00,92.2,92.5,91.85,92.41,36914.0,84.338,84.6125,84.0179,84.5301,36914.0
2022-02-11 11:00:00,92.37,92.62,92.17,92.23,13541.0,84.4936,84.7222,84.3106,84.3655,13541.0
2022-02-11 11:30:00,92.33,92.36,91.84,92.06,37550.0,84.457,84.4844,84.0087,84.21,37550.0
2022-02-11 12:00:00,92.03,92.32,91.99,92.23,24843.0,84.1825,84.4478,84.146,84.3655,24843.0
2022-02-11 12:30:00,92.27,92.36,91.55,91.59,24687.0,84.4021,84.4844,83.7435,83.7801,24687.0
2022-02-11 13:00:00,91.59,91.95,91.49,91.7,46271.0,83.7801,84.1094,83.6886,83.8807,46271.0
2022-02-11 13:30:00,91.68,91.72,90.49,90.67,76314.0,83.8624,83.899,82.7739,82.9385,76314.0
2022-02-11 14:00:00,90.64,90.83,89.99,90.19,65255.0,82.9111,83.0849,82.3165,82.4994,65255.0
2022-02-11 14:30:00,90.2,90.64,89.85,90.01,68090.0,82.5086,82.9111,82.1884,82.3348,68090.0
2022-02-11 15:00:00,90.13,90.39,89.64,90.06,42577.0,82.4446,82.6824,81.9963,82.3805,42577.0
2022-02-11 15:30:00,90.05,90.24,89.47,89.88,165708.0,82.3714,82.5452,81.8408,82.2159,165708.0
2022-02-14 09:30:00,90.15,91.18,89.93,90.28,36432.0,82.4629,83.405,82.2616,82.5818,36432.0
2022-02-14 10:00:00,90.2,90.63,89.7,89.87,44511.0,82.5086,82.9019,82.0512,82.2067,44511.0
2022-02-14 10:30:00,89.86,89.93,89.04,89.1,28356.0,82.1976,82.2616,81.4475,81.5024,28356.0
2022-02-14 11:00:00,89.18,89.52,89.03,89.48,40301.0,81.5756,81.8866,81.4384,81.85,40301.0
2022-02-14 11:30:00,89.5,89.79,89.35,89.71,34062.0,81.8683,82.1335,81.7311,82.0604,34062.0
2022-02-14 12:00:00,89.68,89.76,89.21,89.5,24082.0,82.0329,82.1061,81.603,81.8683,24082.0
2022-02-14 12:30:00,89.55,89.74,89.43,89.51,23351.0,81.914,82.0878,81.8042,81.8774,23351.0
2022-02-14 13:00:00,89.5,89.72,89.23,89.29,20214.0,81.8683,82.0695,81.6213,81.6762,20214.0
2022-02-14 13:30:00,89.27,89.32,88.77,88.91,61720.0,81.6579,81.7036,81.2005,81.3286,61720.0
2022-02-14 14:00:00,88.88,89.09,88.48,88.94,102407.0,81.3011,81.4932,80.9353,81.356,102407.0
2022-02-14 14:30:00,88.88,89.15,88.48,89.02,152846.0,81.3011,81.5481,80.9353,81.4292,152846.0
2022-02-14 15:00:00,89.06,89.08,88.65,88.95,77387.0,81.4658,81.4841,81.0908,81.3652,77387.0
2022-02-14 15:30:00,88.88,89.66,88.87,89.35,254863.0,81.3011,82.0146,81.292,81.7311,254863.0
2022-02-15 09:30:00,89.98,91.74,89.98,90.79,66380.0,82.3073,83.9173,82.3073,83.0483,66380.0
2022-02-15 10:00:00,90.73,91.18,90.73,91.03,81504.0,82.9934,83.405,82.9934,83.2678,81504.0
2022-02-15 10:30:00,91.06,91.3,91.0,91.0,46451.0,83.2953,83.5148,83.2404,83.2404,46451.0
2022-02-15 11:00:00,91.0,91.1,90.63,90.66,48887.0,83.2404,83.3318,82.9019,82.9294,48887.0
2022-02-15 11:30:00,90.7,90.81,90.47,90.77,29462.0,82.966,83.0666,82.7556,83.03,29462.0
2022-02-15 12:00:00,90.77,91.08,90.73,91.04,34666.0,83.03,83.3135,82.9934,83.277,34666.0
2022-02-15 12:30:00,91.04,91.19,90.77,90.87,14870.0,83.277,83.4142,83.03,83.1215,14870.0
2022-02-15 13:00:00,90.84,91.22,90.84,91.18,10627.0,83.094,83.4416,83.094,83.405,10627.0
2022-02-15 13:30:00,91.24,91.4,91.23,91.32,42221.0,83.4599,83.6063,83.4508,83.5331,42221.0
2022-02-15 14:00:00,91.34,91.65,91.29,91.56,23755.0,83.5514,83.8349,83.5056,83.7526,23755.0
2022-02-15 14:30:00,91.56,91.69,91.41,91.42,27169.0,83.7526,83.8715,83.6154,83.6246,27169.0
2022-02-15 15:00:00,91.45,91.79,91.44,91.79,41579.0,83.652,83.963,83.6429,83.963,41579.0
2022-02-15 15:30:00,91.77,92.1,91.29,92.0,141609.0,83.9447,84.2466,83.5056,84.1551,141609.0
2022-02-16 09:30:00,91.16,92.78,91.07,91.98,65604.0,83.3867,84.8686,83.3044,84.1368,65604.0
2022-02-16 10:00:00,91.95,92.58,91.89,92.52,51042.0,84.1094,84.6856,84.0545,84.6308,51042.0
2022-02-16 10:30:00,92.59,92.88,92.35,92.43,20410.0,84.6948,84.9601,84.4753,84.5484,20410.0
2022-02-16 11:00:00,92.5,92.64,92.1,92.63,17491.0,84.6125,84.7405,84.2466,84.7314,17491.0
2022-02-16 11:30:00,92.63,92.64,92.35,92.57,15167.0,84.7314,84.7405,84.4753,84.6765,15167.0
2022-02-16 12:00:00,92.61,92.68,92.44,92.5,7364.0,84.7131,84.7771,84.5576,84.6125,7364.0
2022-02-16 12:30:00,92.45,92.51,92.13,92.43,24058.0,84.5667,84.6216,84.274,84.5484,24058.0
2022-02-16 13:00:00,92.39,92.72,92.35,92.59,16938.0,84.5118,84.8137,84.4753,84.6948,16938.0
2022-02-16 13:30:00,92.59,92.93,92.54,92.74,33072.0,84.6948,85.0058,84.6491,84.832,33072.0
2022-02-16 14:00:00,92.87,93.22,92.48,93.11,35768.0,84.9509,85.2711,84.5942,85.1705,35768.0
2022-02-16 14:30:00,93.21,93.42,93.05,93.18,28827.0,85.2619,85.454,85.1156,85.2345,28827.0
2022-02-16 15:00:00,93.22,93.44,93.13,93.25,19156.0,85.2711,85.4723,85.1887,85.2985,19156.0
2022-02-16 15:30:00,93.25,93.52,93.01,93.07,102013.0,85.2985,85.5455,85.079,85.1339,102013.0
2022-02-17 09:30:00,92.12,92.12,91.11,91.13,38235.0,84.2649,84.2649,83.341,83.3593,38235.0
2022-02-17 10:00:00,91.38,91.71,91.05,91.08,26216.0,83.588,83.8898,83.2861,83.3135,26216.0
2022-02-17 10:30:00,91.01,91.32,90.81,91.21,53261.0,83.2495,83.5331,83.0666,83.4325,53261.0
2022-02-17 11:00:00,91.19,91.4,91.0,91.34,23714.0,83.4142,83.6063,83.2404,83.5514,23714.0
2022-02-17 11:30:00,91.3,91.54,91.22,91.43,28928.0,83.5148,83.7343,83.4416,83.6337,28928.0
2022-02-17 12:00:00,91.43,91.6,91.31,91.53,15739.0,83.6337,83.7892,83.5239,83.7252,15739.0
2022-02-17 12:30:00,91.5,91.55,91.19,91.42,13738.0,83.6977,83.7435,83.4142,83.6246,13738.0
2022-02-17 13:00:00,91.39,91.5,91.05,91.05,48099.0,83.5971,83.6977,83.2861,83.2861,48099.0
2022-02-17 13:30:00,91.05,91.15,90.9,91.0,26264.0,83.2861,83.3776,83.1489,83.2404,26264.0
2022-02-17 14:00:00,91.05,91.05,90.08,90.18,58211.0,83.2861,83.2861,82.3988,82.4903,58211.0
2022-02-17 14:30:00,90.15,90.5,90.11,90.24,43117.0,82.4629,82.783,82.4263,82.5452,43117.0
2022-02-17 15:00:00,90.28,90.32,89.84,90.02,41296.0,82.5818,82.6184,82.1793,82.3439,41296.0
2022-02-17 15:30:00,90.04,90.12,89.59,89.69,132666.0,82.3622,82.4354,81.9506,82.0421,132666.0
2022-02-18 09:30:00,89.85,90.22,89.35,90.09,30994.0,82.1884,82.5269,81.7311,82.408,30994.0
2022-02-18 10:00:00,90.01,90.44,89.89,89.94,27119.0,82.3348,82.7281,82.225,82.2708,27119.0
2022-02-18 10:30:00,89.97,90.05,89.48,89.48,17084.0,82.2982,82.3714,81.85,81.85,17084.0
2022-02-18 11:00:00,89.36,89.67,89.0,89.53,24854.0,81.7402,82.0238,81.4109,81.8957,24854.0
2022-02-18 11:30:00,89.58,89.63,88.82,88.82,18585.0,81.9415,81.9872,81.2463,81.2463,18585.0
2022-02-18 12:00:00,88.88,89.35,88.78,89.18,18317.0,81.3011,81.7311,81.2097,81.5756,18317.0
2022-02-18 12:30:00,89.13,89.29,88.94,89.12,22233.0,81.5298,81.6762,81.356,81.5207,22233.0
2022-02-18 13:00:00,89.15,89.16,88.71,88.96,15201.0,81.5481,81.5573,81.1456,81.3743,15201.0
2022-02-18 13:30:00,88.98,89.26,88.95,89.22,17441.0,81.3926,81.6487,81.3652,81.6122,17441.0
2022-02-18 14:00:00,89.17,89.64,89.1,89.61,24797.0,81.5664,81.9963,81.5024,81.9689,24797.0
2022-02-18 14:30:00,89.59,89.75,89.13,89.67,38910.0,81.9506,82.097,81.5298,82.0238,38910.0
2022-02-18 15:00:00,89.71,89.79,89.1,89.1,42958.0,82.0604,82.1335,81.5024,81.5024,42958.0
2022-02-18 15:30:00,89.06,89.26,88.77,88.92,136756.0,81.4658,81.6487,81.2005,81.3377,136756.0
2022-02-22 09:30:00,88.37,89.37,87.9,88.99,24109.0,80.8346,81.7494,80.4047,81.4018,24109.0
2022-02-22 10:00:00,88.93,89.57,88.8,89.3,22058.0,81.3469,81.9323,81.228,81.6853,22058.0
2022-02-22 10:30:00,89.2,89.2,88.65,88.74,28401.0,81.5939,81.5939,81.0908,81.1731,28401.0
2022-02-22 11:00:00,88.78,88.88,88.39,88.58,17002.0,81.2097,81.3011,80.8529,81.0267,17002.0
2022-02-22 11:30:00,88.68,88.9,88.5,88.73,14486.0,81.1182,81.3194,80.9535,81.1639,14486.0
2022-02-22 12:00:00,88.7,88.81,88.31,88.31,12150.0,81.1365,81.2371,80.7797,80.7797,12150.0
2022-02-22 12:30:00,88.3,88.34,88.0,88.06,11065.0,80.7706,80.8072,80.4962,80.5511,11065.0
2022-02-22 13:00:00,88.11,88.4,87.96,88.04,13073.0,80.5968,80.8621,80.4596,80.5328,13073.0
2022-02-22 13:30:00,88.07,88.18,87.42,87.52,18455.0,80.5602,80.6608,79.9656,80.0571,18455.0
2022-02-22 14:00:00,87.49,87.9,87.23,87.57,24159.0,80.0297,80.4047,79.7918,80.1028,24159.0
2022-02-22 14:30:00,87.59,88.61,87.57,88.47,22230.0,80.1211,81.0542,80.1028,80.9261,22230.0
2022-02-22 15:00:00,88.5,88.77,88.24,88.5,26375.0,80.9535,81.2005,80.7157,80.9535,26375.0
2022-02-22 15:30:00,88.45,88.51,87.41,87.88,94764.0,80.9078,80.9627,79.9565,80.3864,94764.0
2022-02-23 09:30:00,88.48,89.31,88.48,88.79,21896.0,80.9353,81.6945,80.9353,81.2188,21896.0
2022-02-23 10:00:00,88.79,88.85,88.03,88.16,55434.0,81.2188,81.2737,80.5236,80.6425,55434.0
2022-02-23 10:30:00,88.16,88.5,88.01,88.38,40915.0,80.6425,80.9535,80.5053,80.8438,40915.0
2022-02-23 11:00:00,88.38,88.38,87.84,88.01,62891.0,80.8438,80.8438,80.3498,80.5053,62891.0
2022-02-23 11:30:00,88.06,88.32,87.85,88.2,20491.0,80.5511,80.7889,80.359,80.6791,20491.0
2022-02-23 12:00:00,88.19,88.67,88.03,88.61,23836.0,80.67,81.1091,80.5236,81.0542,23836.0
2022-02-23 12:30:00,88.6,88.67,88.41,88.56,30099.0,81.045,81.1091,80.8712,81.0084,30099.0
2022-02-23 13:00:00,88.55,88.56,87.62,87.65,28552.0,80.9993,81.0084,80.1486,80.176,28552.0
2022-02-23 13:30:00,87.62,88.11,87.44,88.08,20644.0,80.1486,80.5968,79.9839,80.5694,20644.0
2022-02-23 14:00:00,88.01,88.21,87.78,87.82,33306.0,80.5053,80.6883,80.2949,80.3315,33306.0
2022-02-23 14:30:00,87.84,87.92,87.41,87.67,62987.0,80.3498,80.423,79.9565,80.1943,62987.0
2022-02-23 15:00:00,87.64,87.7,87.28,87.65,38490.0,80.1669,80.2218,79.8376,80.176,38490.0
2022-02-23 15:30:00,87.61,87.63,86.72,87.05,126872.0,80.1394,80.1577,79.3253,79.6272,126872.0
2022-02-24 09:30:00,82.93,83.59,81.54,82.43,107852.0,75.8585,76.4622,74.587,75.4011,107852.0
2022-02-24 10:00:00,82.43,83.28,82.02,82.34,78507.0,75.4011,76.1787,75.0261,75.3188,78507.0
2022-02-24 10:30:00,82.32,82.62,81.77,82.22,58863.0,75.3005,75.5749,74.7974,75.209,58863.0
2022-02-24 11:00:00,82.17,82.88,81.83,82.08,49891.0,75.1633,75.8128,74.8523,75.081,49891.0
2022-02-24 11:30:00,82.08,82.17,81.7,82.06,35952.0,75.081,75.1633,74.7334,75.0627,35952.0
2022-02-24 12:00:00,82.05,82.06,81.01,81.22,35109.0,75.0535,75.0627,74.1022,74.2943,35109.0
2022-02-24 12:30:00,81.25,81.57,80.86,81.0,67015.0,74.3218,74.6145,73.965,74.0931,67015.0
2022-02-24 13:00:00,80.9,81.24,80.67,80.88,30347.0,74.0016,74.3126,73.7912,73.9833,30347.0
2022-02-24 13:30:00,80.85,81.57,80.75,81.15,48664.0,73.9559,74.6145,73.8644,74.2303,48664.0
2022-02-24 14:00:00,81.13,81.67,80.72,81.67,29712.0,74.212,74.7059,73.837,74.7059,29712.0
2022-02-24 14:30:00,81.63,82.56,81.59,82.34,44544.0,74.6694,75.5201,74.6328,75.3188,44544.0
2022-02-24 15:00:00,82.38,82.85,82.31,82.58,42451.0,75.3554,75.7853,75.2914,75.5384,42451.0
2022-02-24 15:30:00,82.6,83.76,82.6,83.54,227053.0,75.5566,76.6177,75.5566,76.4165,227053.0
2022-02-25 09:30:00,84.08,86.42,83.92,85.93,61962.0,76.9104,79.0509,76.7641,78.6027,61962.0
2022-02-25 10:00:00,85.97,86.6,85.58,86.48,99204.0,78.6393,79.2156,78.2825,79.1058,99204.0
2022-02-25 10:30:00,86.48,86.63,86.0,86.48,57221.0,79.1058,79.243,78.6667,79.1058,57221.0
2022-02-25 11:00:00,86.53,86.85,86.34,86.74,20980.0,79.1515,79.4442,78.9777,79.3436,20980.0
2022-02-25 11:30:00,86.7,87.49,86.7,87.47,21594.0,79.307,80.0297,79.307,80.0114,21594.0
2022-02-25 12:00:00,87.39,87.68,87.35,87.61,12079.0,79.9382,80.2035,79.9016,80.1394,12079.0
2022-02-25 12:30:00,87.68,88.06,87.63,87.83,26456.0,80.2035,80.5511,80.1577,80.3407,26456.0
2022-02-25 13:00:00,87.78,87.98,87.48,87.85,23641.0,80.2949,80.4779,80.0205,80.359,23641.0
2022-02-25 13:30:00,87.87,88.07,87.66,87.84,25644.0,80.3773,80.5602,80.1852,80.3498,25644.0
2022-02-25 14:00:00,87.86,87.96,87.57,87.84,20034.0,80.3681,80.4596,80.1028,80.3498,20034.0
2022-02-25 14:30:00,87.87,88.11,87.66,87.96,44729.0,80.3773,80.5968,80.1852,80.4596,44729.0
2022-02-25 15:00:00,87.96,88.5,87.86,88.28,47571.0,80.4596,80.9535,80.3681,80.7523,47571.0
2022-02-25 15:30:00,88.22,88.76,88.07,88.56,149580.0,80.6974,81.1914,80.5602,81.0084,149580.0
2022-02-28 09:30:00,85.75,87.21,85.75,87.03,47624.0,78.438,79.7735,78.438,79.6089,47624.0
2022-02-28 10:00:00,87.01,87.09,86.67,86.77,58347.0,79.5906,79.6638,79.2796,79.3711,58347.0
2022-02-28 10:30:00,86.77,87.28,86.76,86.98,66769.0,79.3711,79.8376,79.3619,79.5632,66769.0
2022-02-28 11:00:00,87.0,87.33,86.86,87.18,71349.0,79.5815,79.8833,79.4534,79.7461,71349.0
2022-02-28 11:30:00,87.2,87.21,86.83,86.96,44452.0,79.7644,79.7735,79.4259,79.5449,44452.0
2022-02-28 12:00:00,86.95,87.03,86.33,86.68,27091.0,79.5357,79.6089,78.9686,79.2887,27091.0
2022-02-28 12:30:00,86.67,86.73,86.29,86.63,21070.0,79.2796,79.3345,78.932,79.243,21070.0
2022-02-28 13:00:00,86.59,87.0,86.52,86.76,19532.0,79.2064,79.5815,79.1424,79.3619,19532.0
2022-02-28 13:30:00,86.72,87.21,86.62,87.21,23292.0,79.3253,79.7735,79.2339,79.7735,23292.0
2022-02-28 14:00:00,87.12,87.15,86.52,86.56,28886.0,79.6912,79.7187,79.1424,79.179,28886.0
2022-02-28 14:30:00,86.55,87.18,86.53,87.04,28540.0,79.1698,79.7461,79.1515,79.618,28540.0
2022-02-28 15:00:00,86.9,87.16,86.73,86.97,34968.0,79.49,79.7278,79.3345,79.554,34968.0
2022-02-28 15:30:00,86.96,87.63,86.62,87.55,130049.0,79.5449,80.1577,79.2339,80.0846,130049.0
2022-03-01 09:30:00,86.87,87.17,84.79,84.92,111123.0,79.4625,79.737,77.5599,77.6788,111123.0
2022-03-01 10:00:00,84.92,85.49,84.31,84.63,33401.0,77.6788,78.2002,77.1208,77.4135,33401.0
2022-03-01 10:30:00,84.61,84.71,83.81,83.92,75756.0,77.3953,77.4867,76.6635,76.7641,75756.0
2022-03-01 11:00:00,83.89,84.26,83.49,83.6,34948.0,76.7366,77.0751,76.3708,76.4714,34948.0
2022-03-01 11:30:00,83.53,83.68,82.98,83.3,23729.0,76.4073,76.5446,75.9042,76.197,23729.0
2022-03-01 12:00:00,83.23,83.24,82.42,82.64,68638.0,76.1329,76.1421,75.392,75.5932,68638.0
2022-03-01 12:30:00,82.64,82.68,82.03,82.35,47521.0,75.5932,75.6298,75.0352,75.328,47521.0
2022-03-01 13:00:00,82.31,82.63,81.03,81.03,27676.0,75.2914,75.5841,74.1205,74.1205,27676.0
2022-03-01 13:30:00,81.11,81.52,80.95,81.33,51359.0,74.1937,74.5687,74.0473,74.3949,51359.0
2022-03-01 14:00:00,81.36,81.67,81.0,81.61,59250.0,74.4224,74.7059,74.0931,74.6511,59250.0
2022-03-01 14:30:00,81.6,82.16,81.48,81.57,30684.0,74.6419,75.1542,74.5321,74.6145,30684.0
2022-03-01 15:00:00,81.54,82.21,81.54,81.95,77123.0,74.587,75.1999,74.587,74.9621,77123.0
2022-03-01 15:30:00,81.92,82.34,81.28,81.97,224172.0,74.9346,75.3188,74.3492,74.9804,224172.0
2022-03-02 09:30:00,82.59,84.76,82.44,84.44,91173.0,75.5475,77.5325,75.4103,77.2397,91173.0
2022-03-02 10:00:00,84.58,84.84,83.81,84.58,46410.0,77.3678,77.6056,76.6635,77.3678,46410.0
2022-03-02 10:30:00,84.37,84.79,84.14,84.65,45280.0,77.1757,77.5599,76.9653,77.4318,45280.0
2022-03-02 11:00:00,84.67,85.1,84.49,84.94,72359.0,77.4501,77.8435,77.2855,77.6971,72359.0
2022-03-02 11:30:00,84.99,85.39,84.97,85.26,29150.0,77.7428,78.1087,77.7246,77.9898,29150.0
2022-03-02 12:00:00,85.21,85.38,85.13,85.37,25399.0,77.9441,78.0996,77.8709,78.0904,25399.0
2022-03-02 12:30:00,85.5,85.85,85.5,85.83,19576.0,78.2094,78.5295,78.2094,78.5112,19576.0
2022-03-02 13:00:00,85.82,86.03,85.56,85.61,25942.0,78.5021,78.6942,78.2642,78.31,25942.0
2022-03-02 13:30:00,85.6,85.81,85.45,85.58,31215.0,78.3008,78.4929,78.1636,78.2825,31215.0
2022-03-02 14:00:00,85.51,85.76,85.29,85.37,57056.0,78.2185,78.4472,78.0173,78.0904,57056.0
2022-03-02 14:30:00,85.36,85.37,84.8,84.85,32200.0,78.0813,78.0904,77.569,77.6148,32200.0
2022-03-02 15:00:00,84.85,85.18,84.74,85.14,48841.0,77.6148,77.9166,77.5142,77.8801,48841.0
2022-03-02 15:30:00,85.15,85.59,84.98,85.05,184602.0,77.8892,78.2917,77.7337,77.7977,184602.0
2022-03-03 09:30:00,85.05,85.45,83.79,84.12,33879.0,77.7977,78.1636,76.6452,76.947,33879.0
2022-03-03 10:00:00,84.05,84.27,82.92,83.2,67041.0,76.883,77.0842,75.8494,76.1055,67041.0
2022-03-03 10:30:00,83.19,83.3,82.13,82.18,46015.0,76.0963,76.197,75.1267,75.1725,46015.0
2022-03-03 11:00:00,82.18,82.4,81.91,82.4,37254.0,75.1725,75.3737,74.9255,75.3737,37254.0
2022-03-03 11:30:00,82.36,82.64,82.15,82.5,37335.0,75.3371,75.5932,75.145,75.4652,37335.0
2022-03-03 12:00:00,82.48,83.31,82.48,82.87,48495.0,75.4469,76.2061,75.4469,75.8036,48495.0
2022-03-03 12:30:00,82.91,83.78,82.88,83.28,28514.0,75.8402,76.636,75.8128,76.1787,28514.0
2022-03-03 13:00:00,83.3,83.54,83.14,83.33,37426.0,76.197,76.4165,76.0506,76.2244,37426.0
2022-03-03 13:30:00,83.32,83.32,82.85,83.13,29697.0,76.2152,76.2152,75.7853,76.0415,29697.0
2022-03-03 14:00:00,83.16,83.41,83.06,83.15,24344.0,76.0689,76.2976,75.9774,76.0597,24344.0
2022-03-03 14:30:00,83.15,83.26,82.7,82.75,32523.0,76.0597,76.1604,75.6481,75.6939,32523.0
2022-03-03 15:00:00,82.75,82.93,82.53,82.87,37545.0,75.6939,75.8585,75.4926,75.8036,37545.0
2022-03-03 15:30:00,82.85,83.09,82.43,83.06,223497.0,75.7853,76.0049,75.4011,75.9774,223497.0
2022-03-04 09:30:00,81.08,81.17,79.21,79.96,61170.0,74.1663,74.2486,72.4557,73.1418,61170.0
2022-03-04 10:00:00,79.9,80.07,78.32,78.55,59830.0,73.0869,73.2424,71.6416,71.852,59830.0
2022-03-04 10:30:00,78.53,78.53,77.65,77.73,68068.0,71.8337,71.8337,71.0287,71.1019,68068.0
2022-03-04 11:00:00,77.73,77.75,77.1,77.13,46875.0,71.1019,71.1202,70.5256,70.5531,46875.0
2022-03-04 11:30:00,77.11,77.43,76.77,76.87,55147.0,70.5348,70.8275,70.2238,70.3152,55147.0
2022-03-04 12:00:00,76.95,77.4,76.61,77.17,31720.0,70.3884,70.8001,70.0774,70.5897,31720.0
2022-03-04 12:30:00,77.14,77.44,77.09,77.34,22408.0,70.5622,70.8366,70.5165,70.7452,22408.0
2022-03-04 13:00:00,77.39,77.65,76.57,76.62,44433.0,70.7909,71.0287,70.0408,70.0866,44433.0
2022-03-04 13:30:00,76.64,76.68,76.26,76.31,49274.0,70.1049,70.1414,69.7573,69.803,49274.0
2022-03-04 14:00:00,76.37,77.24,76.17,76.92,62495.0,69.8579,70.6537,69.6749,70.361,62495.0
2022-03-04 14:30:00,76.89,77.0,76.0,76.02,53258.0,70.3335,70.4342,69.5194,69.5377,53258.0
2022-03-04 15:00:00,76.01,76.78,76.01,76.64,50038.0,69.5286,70.2329,69.5286,70.1049,50038.0
2022-03-04 15:30:00,76.58,77.38,76.39,77.28,153862.0,70.05,70.7818,69.8762,70.6903,153862.0
2022-03-07 09:30:00,76.68,77.1,75.17,75.19,71451.0,70.1414,70.5256,68.7602,68.7785,71451.0
2022-03-07 10:00:00,75.19,75.65,73.85,73.98,131715.0,68.7785,69.1993,67.5528,67.6717,131715.0
2022-03-07 10:30:00,73.96,74.73,73.57,74.08,78103.0,67.6534,68.3577,67.2966,67.7632,78103.0
2022-03-07 11:00:00,74.2,74.3,73.77,74.3,45786.0,67.8729,67.9644,67.4796,67.9644,45786.0
2022-03-07 11:30:00,74.42,74.42,73.76,73.89,38569.0,68.0742,68.0742,67.4704,67.5894,38569.0
2022-03-07 12:00:00,73.84,74.07,73.41,73.58,28063.0,67.5436,67.754,67.1503,67.3058,28063.0
2022-03-07 12:30:00,73.53,73.77,73.28,73.49,48490.0,67.26,67.4796,67.0314,67.2235,48490.0
2022-03-07 13:00:00,73.61,73.92,73.07,73.25,47032.0,67.3332,67.6168,66.8393,67.0039,47032.0
2022-03-07 13:30:00,73.34,73.47,72.6,72.67,44850.0,67.0863,67.2052,66.4094,66.4734,44850.0
2022-03-07 14:00:00,72.64,72.86,72.27,72.67,69982.0,66.4459,66.6472,66.1075,66.4734,69982.0
2022-03-07 14:30:00,72.54,72.8,72.28,72.36,33888.0,66.3545,66.5923,66.1166,66.1898,33888.0
2022-03-07 15:00:00,72.39,72.42,71.49,71.95,114070.0,66.2173,66.2447,65.394,65.8148,114070.0
2022-03-07 15:30:00,71.89,72.04,71.15,71.35,293210.0,65.7599,65.8971,65.083,65.2659,293210.0
2022-03-08 09:30:00,72.62,73.08,70.44,70.75,131452.0,66.4276,66.8484,64.4335,64.7171,131452.0
2022-03-08 10:00:00,70.75,70.95,70.02,70.51,94480.0,64.7171,64.9,64.0493,64.4976,94480.0
2022-03-08 10:30:00,70.42,70.89,69.74,70.78,63681.0,64.4152,64.8452,63.7932,64.7445,63681.0
2022-03-08 11:00:00,70.77,71.49,70.65,71.05,89079.0,64.7354,65.394,64.6256,64.9915,89079.0
2022-03-08 11:30:00,71.05,71.77,70.72,71.62,71703.0,64.9915,65.6501,64.6897,65.5129,71703.0
2022-03-08 12:00:00,71.67,74.35,71.65,74.23,123553.0,65.5587,68.0101,65.5404,67.9004,123553.0
2022-03-08 12:30:00,74.19,74.9,73.73,74.9,94814.0,67.8638,68.5132,67.443,68.5132,94814.0
2022-03-08 13:00:00,74.94,75.26,74.0,74.12,52957.0,68.5498,68.8425,67.69,67.7997,52957.0
2022-03-08 13:30:00,74.11,74.11,72.89,73.03,123942.0,67.7906,67.7906,66.6746,66.8027,123942.0
2022-03-08 14:00:00,72.95,73.46,72.75,73.42,46348.0,66.7295,67.196,66.5466,67.1594,46348.0
2022-03-08 14:30:00,73.37,73.97,73.16,73.76,151015.0,67.1137,67.6625,66.9216,67.4704,151015.0
2022-03-08 15:00:00,73.76,74.25,73.21,73.26,72646.0,67.4704,67.9187,66.9673,67.0131,72646.0
2022-03-08 15:30:00,73.26,73.35,72.46,72.52,216713.0,67.0131,67.0954,66.2813,66.3362,216713.0
2022-03-09 09:30:00,75.05,77.65,74.66,77.02,205855.0,68.6504,71.0287,68.2937,70.4525,205855.0
2022-03-09 10:00:00,77.09,77.53,76.69,77.3,63749.0,70.5165,70.919,70.1506,70.7086,63749.0
2022-03-09 10:30:00,77.24,78.0,77.16,77.83,43713.0,70.6537,71.3489,70.5805,71.1934,43713.0
2022-03-09 11:00:00,77.8,77.93,76.92,76.95,33869.0,71.1659,71.2849,70.361,70.3884,33869.0
2022-03-09 11:30:00,76.91,77.39,76.86,77.18,16812.0,70.3518,70.7909,70.3061,70.5988,16812.0
2022-03-09 12:00:00,77.15,77.42,77.05,77.39,11489.0,70.5714,70.8183,70.4799,70.7909,11489.0
2022-03-09 12:30:00,77.42,77.58,77.33,77.45,19438.0,70.8183,70.9647,70.736,70.8458,19438.0
2022-03-09 13:00:00,77.52,77.63,77.17,77.49,14873.0,70.9098,71.0104,70.5897,70.8824,14873.0
2022-03-09 13:30:00,77.49,77.51,76.92,76.95,17693.0,70.8824,70.9007,70.361,70.3884,17693.0
2022-03-09 14:00:00,76.95,77.11,76.74,76.96,18703.0,70.3884,70.5348,70.1963,70.3976,18703.0
2022-03-09 14:30:00,77.04,77.23,76.95,77.15,19170.0,70.4707,70.6445,70.3884,70.5714,19170.0
2022-03-09 15:00:00,77.18,77.6,77.11,77.5,35168.0,70.5988,70.983,70.5348,70.8915,35168.0
2022-03-09 15:30:00,77.53,78.02,77.18,77.32,128862.0,70.919,71.3672,70.5988,70.7269,128862.0
2022-03-10 09:30:00,76.0,78.18,76.0,77.99,52262.0,69.5194,71.5135,69.5194,71.3397,52262.0
2022-03-10 10:00:00,77.83,78.19,77.28,77.64,25384.0,71.1934,71.5227,70.6903,71.0196,25384.0
2022-03-10 10:30:00,77.68,77.7,76.7,76.91,39201.0,71.0562,71.0745,70.1597,70.3518,39201.0
2022-03-10 11:00:00,76.9,76.99,76.45,76.6,25714.0,70.3427,70.425,69.9311,70.0683,25714.0
2022-03-10 11:30:00,76.64,76.73,76.34,76.42,20074.0,70.1049,70.1872,69.8304,69.9036,20074.0
2022-03-10 12:00:00,76.45,76.92,76.36,76.84,18604.0,69.9311,70.361,69.8487,70.2878,18604.0
2022-03-10 12:30:00,76.8,76.8,76.21,76.24,30050.0,70.2512,70.2512,69.7115,69.739,30050.0
2022-03-10 13:00:00,76.25,76.97,76.06,76.97,55675.0,69.7481,70.4067,69.5743,70.4067,55675.0
2022-03-10 13:30:00,77.02,77.27,76.85,77.01,41235.0,70.4525,70.6811,70.297,70.4433,41235.0
2022-03-10 14:00:00,77.08,77.57,76.99,77.48,31223.0,70.5073,70.9556,70.425,70.8732,31223.0
2022-03-10 14:30:00,77.48,77.91,77.31,77.59,43148.0,70.8732,71.2666,70.7177,70.9739,43148.0
2022-03-10 15:00:00,77.57,77.58,77.21,77.44,51222.0,70.9556,70.9647,70.6263,70.8366,51222.0
2022-03-10 15:30:00,77.5,77.93,77.16,77.76,150911.0,70.8915,71.2849,70.5805,71.1294,150911.0
2022-03-11 09:30:00,78.6,79.28,77.88,78.81,26942.0,71.8977,72.5197,71.2391,72.0898,26942.0
2022-03-11 10:00:00,78.9,78.9,78.28,78.63,54491.0,72.1721,72.1721,71.605,71.9252,54491.0
2022-03-11 10:30:00,78.53,78.54,77.95,78.43,30362.0,71.8337,71.8428,71.3032,71.7422,30362.0
2022-03-11 11:00:00,78.35,78.48,77.8,77.8,20361.0,71.669,71.788,71.1659,71.1659,20361.0
2022-03-11 11:30:00,77.86,77.86,77.39,77.66,18424.0,71.2208,71.2208,70.7909,71.0379,18424.0
2022-03-11 12:00:00,77.54,77.74,77.19,77.24,13406.0,70.9281,71.1111,70.608,70.6537,13406.0
2022-03-11 12:30:00,77.22,77.62,77.02,77.47,21731.0,70.6354,71.0013,70.4525,70.8641,21731.0
2022-03-11 13:00:00,77.55,77.73,77.41,77.56,20530.0,70.9373,71.1019,70.8092,70.9464,20530.0
2022-03-11 13:30:00,77.57,77.58,76.88,76.88,15390.0,70.9556,70.9647,70.3244,70.3244,15390.0
2022-03-11 14:00:00,76.77,77.28,76.77,77.28,36440.0,70.2238,70.6903,70.2238,70.6903,36440.0
2022-03-11 14:30:00,77.24,77.25,76.84,77.16,35530.0,70.6537,70.6628,70.2878,70.5805,35530.0
2022-03-11 15:00:00,77.17,77.17,76.83,76.99,18286.0,70.5897,70.5897,70.2787,70.425,18286.0
2022-03-11 15:30:00,76.91,77.08,76.58,76.63,110219.0,70.3518,70.5073,70.05,70.0957,110219.0
2022-03-14 09:30:00,77.65,78.65,77.05,77.8,63537.0,71.0287,71.9435,70.4799,71.1659,63537.0
2022-03-14 10:00:00,77.72,78.94,77.29,78.23,123172.0,71.0928,72.2087,70.6994,71.5593,123172.0
2022-03-14 10:30:00,78.27,78.55,77.66,78.33,49577.0,71.5959,71.852,71.0379,71.6508,49577.0
2022-03-14 11:00:00,78.46,78.57,77.62,77.73,37411.0,71.7697,71.8703,71.0013,71.1019,37411.0
2022-03-14 11:30:00,77.72,77.73,76.58,76.66,26438.0,71.0928,71.1019,70.05,70.1232,26438.0
2022-03-14 12:00:00,76.67,77.41,76.51,77.36,62161.0,70.1323,70.8092,69.9859,70.7635,62161.0
2022-03-14 12:30:00,77.46,77.84,77.04,77.2,90233.0,70.8549,71.2025,70.4707,70.6171,90233.0
2022-03-14 13:00:00,77.21,77.41,76.48,76.51,29634.0,70.6263,70.8092,69.9585,69.9859,29634.0
2022-03-14 13:30:00,76.51,76.54,75.94,75.95,28002.0,69.9859,70.0134,69.4645,69.4737,28002.0
2022-03-14 14:00:00,75.88,76.15,75.55,75.57,37338.0,69.4097,69.6566,69.1078,69.1261,37338.0
2022-03-14 14:30:00,75.57,75.65,75.2,75.44,52598.0,69.1261,69.1993,68.7876,69.0072,52598.0
2022-03-14 15:00:00,75.44,75.86,75.43,75.61,37545.0,69.0072,69.3914,68.998,69.1627,37545.0
2022-03-14 15:30:00,75.55,75.73,75.27,75.66,176056.0,69.1078,69.2725,68.8517,69.2084,176056.0
2022-03-15 09:30:00,75.78,76.69,74.76,75.09,103331.0,69.3182,70.1506,68.3852,68.687,103331.0
2022-03-15 10:00:00,75.04,75.23,74.11,74.89,53863.0,68.6413,68.8151,67.7906,68.5041,53863.0
2022-03-15 10:30:00,74.82,75.73,74.8,75.49,55110.0,68.4401,69.2725,68.4218,69.0529,55110.0
2022-03-15 11:00:00,75.48,75.49,75.0,75.38,41835.0,69.0438,69.0529,68.6047,68.9523,41835.0
2022-03-15 11:30:00,75.39,75.46,74.85,75.08,34974.0,68.9614,69.0255,68.4675,68.6779,34974.0
2022-03-15 12:00:00,75.03,75.14,74.73,74.88,58578.0,68.6321,68.7328,68.3577,68.4949,58578.0
2022-03-15 12:30:00,74.93,75.3,74.83,75.24,46088.0,68.5407,68.8791,68.4492,68.8242,46088.0
2022-03-15 13:00:00,75.25,75.73,75.17,75.17,72336.0,68.8334,69.2725,68.7602,68.7602,72336.0
2022-03-15 13:30:00,75.14,75.2,74.68,75.02,33240.0,68.7328,68.7876,68.312,68.623,33240.0
2022-03-15 14:00:00,75.04,75.07,74.77,74.81,107279.0,68.6413,68.6687,68.3943,68.4309,107279.0
2022-03-15 14:30:00,74.79,76.12,74.63,76.12,27301.0,68.4126,69.6292,68.2663,69.6292,27301.0
2022-03-15 15:00:00,76.08,76.64,76.06,76.56,52452.0,69.5926,70.1049,69.5743,70.0317,52452.0
2022-03-15 15:30:00,76.57,76.71,76.37,76.54,117281.0,70.0408,70.1689,69.8579,70.0134,117281.0
2022-03-16 09:30:00,78.03,80.01,77.92,79.52,67426.0,71.3763,73.1875,71.2757,72.7393,67426.0
2022-03-16 10:00:00,79.62,80.95,79.01,80.87,40547.0,72.8308,74.0473,72.2728,73.9742,40547.0
2022-03-16 10:30:00,80.87,81.37,80.23,80.51,55276.0,73.9742,74.4315,73.3887,73.6449,55276.0
2022-03-16 11:00:00,80.52,80.64,80.16,80.5,44499.0,73.654,73.7638,73.3247,73.6357,44499.0
2022-03-16 11:30:00,80.49,80.61,80.06,80.61,23842.0,73.6266,73.7363,73.2332,73.7363,23842.0
2022-03-16 12:00:00,80.57,80.57,80.13,80.29,31324.0,73.6997,73.6997,73.2973,73.4436,31324.0
2022-03-16 12:30:00,80.28,80.32,79.65,79.94,22335.0,73.4345,73.4711,72.8582,73.1235,22335.0
2022-03-16 13:00:00,79.95,80.03,79.25,79.69,18073.0,73.1326,73.2058,72.4923,72.8948,18073.0
2022-03-16 13:30:00,79.59,79.77,79.37,79.73,18862.0,72.8033,72.968,72.6021,72.9314,18862.0
2022-03-16 14:00:00,79.61,79.86,78.93,79.23,26792.0,72.8216,73.0503,72.1996,72.474,26792.0
2022-03-16 14:30:00,79.01,80.34,78.62,79.93,74531.0,72.2728,73.4894,71.916,73.1143,74531.0
2022-03-16 15:00:00,79.84,80.41,79.72,80.35,33305.0,73.032,73.5534,72.9222,73.4985,33305.0
2022-03-16 15:30:00,80.42,81.08,80.08,81.03,155650.0,73.5625,74.1663,73.2515,74.1205,155650.0
2022-03-17 09:30:00,79.89,80.71,79.15,80.51,39543.0,73.0777,73.8278,72.4008,73.6449,39543.0
2022-03-17 10:00:00,80.61,80.67,79.9,80.49,52812.0,73.7363,73.7912,73.0869,73.6266,52812.0
2022-03-17 10:30:00,80.46,80.5,79.46,79.79,35507.0,73.5991,73.6357,72.6844,72.9863,35507.0
2022-03-17 11:00:00,79.82,79.87,79.55,79.6,29049.0,73.0137,73.0594,72.7667,72.8125,29049.0
2022-03-17 11:30:00,79.59,79.81,79.46,79.7,18781.0,72.8033,73.0045,72.6844,72.9039,18781.0
2022-03-17 12:00:00,79.78,79.99,79.73,79.93,18348.0,72.9771,73.1692,72.9314,73.1143,18348.0
2022-03-17 12:30:00,79.94,80.12,79.91,80.01,20043.0,73.1235,73.2881,73.096,73.1875,20043.0
2022-03-17 13:00:00,79.96,80.43,79.92,80.41,24783.0,73.1418,73.5717,73.1052,73.5534,24783.0
2022-03-17 13:30:00,80.41,80.71,80.26,80.71,21229.0,73.5534,73.8278,73.4162,73.8278,21229.0
2022-03-17 14:00:00,80.67,80.73,79.92,80.03,36359.0,73.7912,73.8461,73.1052,73.2058,36359.0
2022-03-17 14:30:00,80.02,80.4,80.02,80.3,25554.0,73.1966,73.5442,73.1966,73.4528,25554.0
2022-03-17 15:00:00,80.3,80.53,80.13,80.4,40911.0,73.4528,73.6632,73.2973,73.5442,40911.0
2022-03-17 15:30:00,80.36,80.69,80.27,80.61,109405.0,73.5077,73.8095,73.4253,73.7363,109405.0
2022-03-18 09:30:00,80.03,80.3,77.77,79.15,117502.0,73.2058,73.4528,71.1385,72.4008,117502.0
2022-03-18 10:00:00,79.23,79.69,79.1,79.64,40916.0,72.474,72.8948,72.3551,72.849,40916.0
2022-03-18 10:30:00,79.61,79.83,79.19,79.49,55377.0,72.8216,73.0228,72.4374,72.7118,55377.0
2022-03-18 11:00:00,79.52,79.61,79.2,79.4,47188.0,72.7393,72.8216,72.4466,72.6295,47188.0
2022-03-18 11:30:00,79.45,79.97,79.42,79.9,49541.0,72.6752,73.1509,72.6478,73.0869,49541.0
2022-03-18 12:00:00,79.92,80.49,79.82,80.47,33818.0,73.1052,73.6266,73.0137,73.6083,33818.0
2022-03-18 12:30:00,80.47,80.88,80.33,80.88,28632.0,73.6083,73.9833,73.4802,73.9833,28632.0
2022-03-18 13:00:00,80.82,81.52,80.82,81.46,35560.0,73.9284,74.5687,73.9284,74.5139,35560.0
2022-03-18 13:30:00,81.48,81.49,81.12,81.34,35807.0,74.5321,74.5413,74.2028,74.4041,35807.0
2022-03-18 14:00:00,81.35,81.47,81.19,81.27,24403.0,74.4132,74.523,74.2669,74.3401,24403.0
2022-03-18 14:30:00,81.19,81.39,81.05,81.08,32311.0,74.2669,74.4498,74.1388,74.1663,32311.0
2022-03-18 15:00:00,81.1,81.6,81.09,81.58,55277.0,74.1846,74.6419,74.1754,74.6236,55277.0
2022-03-18 15:30:00,81.57,82.3,81.38,81.62,190577.0,74.6145,75.2822,74.4407,74.6602,190577.0
2022-03-21 09:30:00,82.24,82.64,81.05,81.46,30352.0,75.2273,75.5932,74.1388,74.5139,30352.0
2022-03-21 10:00:00,81.39,82.24,81.3,82.05,46790.0,74.4498,75.2273,74.3675,75.0535,46790.0
2022-03-21 10:30:00,81.9,82.53,81.53,82.45,28013.0,74.9163,75.4926,74.5779,75.4194,28013.0
2022-03-21 11:00:00,82.42,82.58,82.12,82.24,25067.0,75.392,75.5384,75.1176,75.2273,25067.0
2022-03-21 11:30:00,82.15,82.21,81.62,81.96,15784.0,75.145,75.1999,74.6602,74.9712,15784.0
2022-03-21 12:00:00,81.91,82.32,81.82,82.24,15595.0,74.9255,75.3005,74.8432,75.2273,15595.0
2022-03-21 12:30:00,82.19,82.42,81.78,81.92,23049.0,75.1816,75.392,74.8066,74.9346,23049.0
2022-03-21 13:00:00,81.91,81.94,81.12,81.16,50750.0,74.9255,74.9529,74.2028,74.2394,50750.0
2022-03-21 13:30:00,81.07,81.28,80.93,81.14,29811.0,74.1571,74.3492,74.029,74.2211,29811.0
2022-03-21 14:00:00,81.18,81.25,80.4,80.91,20103.0,74.2577,74.3218,73.5442,74.0108,20103.0
2022-03-21 14:30:00,80.9,80.9,80.3,80.3,19724.0,74.0016,74.0016,73.4528,73.4528,19724.0
2022-03-21 15:00:00,80.31,80.85,80.27,80.85,24561.0,73.4619,73.9559,73.4253,73.9559,24561.0
2022-03-21 15:30:00,80.89,81.5,80.68,81.45,104466.0,73.9925,74.5504,73.8004,74.5047,104466.0
2022-03-22 09:30:00,82.5,84.27,82.5,84.02,39806.0,75.4652,77.0842,75.4652,76.8556,39806.0
2022-03-22 10:00:00,84.08,84.18,83.47,83.9,22295.0,76.9104,77.0019,76.3525,76.7458,22295.0
2022-03-22 10:30:00,83.89,83.91,83.45,83.74,26358.0,76.7366,76.7549,76.3342,76.5994,26358.0
2022-03-22 11:00:00,83.72,84.06,83.46,83.87,24837.0,76.5811,76.8921,76.3433,76.7184,24837.0
2022-03-22 11:30:00,83.83,83.94,83.67,83.73,21407.0,76.6818,76.7824,76.5354,76.5903,21407.0
2022-03-22 12:00:00,83.8,83.83,83.33,83.45,35799.0,76.6543,76.6818,76.2244,76.3342,35799.0
2022-03-22 12:30:00,83.4,83.54,83.17,83.54,15810.0,76.2884,76.4165,76.078,76.4165,15810.0
2022-03-22 13:00:00,83.56,83.88,83.55,83.78,15029.0,76.4348,76.7275,76.4256,76.636,15029.0
2022-03-22 13:30:00,83.82,83.85,83.57,83.79,15520.0,76.6726,76.7001,76.4439,76.6452,15520.0
2022-03-22 14:00:00,83.84,83.87,83.37,83.4,16045.0,76.6909,76.7184,76.261,76.2884,16045.0
2022-03-22 14:30:00,83.31,83.57,83.22,83.49,18542.0,76.2061,76.4439,76.1238,76.3708,18542.0
2022-03-22 15:00:00,83.48,83.72,83.41,83.45,21152.0,76.3616,76.5811,76.2976,76.3342,21152.0
2022-03-22 15:30:00,83.44,83.96,83.36,83.69,132092.0,76.325,76.8007,76.2518,76.5537,132092.0
2022-03-23 09:30:00,82.71,83.69,82.71,83.31,32661.0,75.6573,76.5537,75.6573,76.2061,32661.0
2022-03-23 10:00:00,83.26,83.85,83.2,83.45,51036.0,76.1604,76.7001,76.1055,76.3342,51036.0
2022-03-23 10:30:00,83.49,83.54,82.53,83.02,39481.0,76.3708,76.4165,75.4926,75.9408,39481.0
2022-03-23 11:00:00,83.03,83.26,82.99,83.08,18262.0,75.95,76.1604,75.9134,75.9957,18262.0
2022-03-23 11:30:00,83.09,83.22,82.8,82.9,25548.0,76.0049,76.1238,75.7396,75.8311,25548.0
2022-03-23 12:00:00,82.9,83.0,82.23,82.31,42941.0,75.8311,75.9225,75.2182,75.2914,42941.0
2022-03-23 12:30:00,82.27,82.37,82.01,82.08,15130.0,75.2548,75.3463,75.017,75.081,15130.0
2022-03-23 13:00:00,82.09,82.09,81.38,81.4,25996.0,75.0901,75.0901,74.4407,74.459,25996.0
2022-03-23 13:30:00,81.44,81.46,80.95,81.22,36065.0,74.4956,74.5139,74.0473,74.2943,36065.0
2022-03-23 14:00:00,81.21,81.24,80.94,81.04,45647.0,74.2852,74.3126,74.0382,74.1297,45647.0
2022-03-23 14:30:00,81.06,81.43,81.04,81.22,25886.0,74.148,74.4864,74.1297,74.2943,25886.0
2022-03-23 15:00:00,81.26,81.35,80.92,81.03,42881.0,74.3309,74.4132,74.0199,74.1205,42881.0
2022-03-23 15:30:00,81.01,81.06,80.48,80.53,134987.0,74.1022,74.148,73.6174,73.6632,134987.0
2022-03-24 09:30:00,81.13,81.61,80.32,81.28,22787.0,74.212,74.6511,73.4711,74.3492,22787.0
2022-03-24 10:00:00,81.55,81.62,81.22,81.53,18625.0,74.5962,74.6602,74.2943,74.5779,18625.0
2022-03-24 10:30:00,81.4,81.79,81.24,81.34,10693.0,74.459,74.8157,74.3126,74.4041,10693.0
2022-03-24 11:00:00,81.33,81.78,81.32,81.78,14806.0,74.3949,74.8066,74.3858,74.8066,14806.0
2022-03-24 11:30:00,81.67,82.02,81.61,81.84,18150.0,74.7059,75.0261,74.6511,74.8615,18150.0
2022-03-24 12:00:00,81.81,81.83,81.44,81.63,14913.0,74.834,74.8523,74.4956,74.6694,14913.0
2022-03-24 12:30:00,81.49,81.52,81.06,81.43,14191.0,74.5413,74.5687,74.148,74.4864,14191.0
2022-03-24 13:00:00,81.39,81.55,81.21,81.33,12479.0,74.4498,74.5962,74.2852,74.3949,12479.0
2022-03-24 13:30:00,81.38,81.45,81.19,81.27,10391.0,74.4407,74.5047,74.2669,74.3401,10391.0
2022-03-24 14:00:00,81.28,81.36,81.08,81.13,7791.0,74.3492,74.4224,74.1663,74.212,7791.0
2022-03-24 14:30:00,81.12,81.15,80.9,80.98,10476.0,74.2028,74.2303,74.0016,74.0748,10476.0
2022-03-24 15:00:00,80.97,81.21,80.88,81.2,21678.0,74.0656,74.2852,73.9833,74.276,21678.0
2022-03-24 15:30:00,81.21,81.21,80.88,81.14,88750.0,74.2852,74.2852,73.9833,74.2211,88750.0
2022-03-25 09:30:00,81.47,82.09,80.92,81.86,45414.0,74.523,75.0901,74.0199,74.8797,45414.0
2022-03-25 10:00:00,81.94,82.51,81.58,82.18,14735.0,74.9529,75.4743,74.6236,75.1725,14735.0
2022-03-25 10:30:00,82.19,82.98,82.1,82.69,36888.0,75.1816,75.9042,75.0993,75.639,36888.0
2022-03-25 11:00:00,82.73,82.86,81.82,81.97,25783.0,75.6756,75.7945,74.8432,74.9804,25783.0
2022-03-25 11:30:00,82.02,82.33,81.89,82.07,46014.0,75.0261,75.3097,74.9072,75.0718,46014.0
2022-03-25 12:00:00,82.11,82.25,82.03,82.14,16970.0,75.1084,75.2365,75.0352,75.1359,16970.0
2022-03-25 12:30:00,82.17,82.34,81.98,82.32,70016.0,75.1633,75.3188,74.9895,75.3005,70016.0
2022-03-25 13:00:00,82.34,82.4,81.98,81.99,14218.0,75.3188,75.3737,74.9895,74.9987,14218.0
2022-03-25 13:30:00,82.02,82.37,82.01,82.32,13340.0,75.0261,75.3463,75.017,75.3005,13340.0
2022-03-25 14:00:00,82.36,82.48,82.2,82.27,35437.0,75.3371,75.4469,75.1908,75.2548,35437.0
2022-03-25 14:30:00,82.29,82.44,82.28,82.33,22623.0,75.2731,75.4103,75.2639,75.3097,22623.0
2022-03-25 15:00:00,82.3,82.3,82.12,82.21,15263.0,75.2822,75.2822,75.1176,75.1999,15263.0
2022-03-25 15:30:00,82.2,82.93,82.19,82.76,98392.0,75.1908,75.8585,75.1816,75.703,98392.0
2022-03-28 09:30:00,82.36,82.36,80.58,81.63,108635.0,75.3371,75.3371,73.7089,74.6694,108635.0
2022-03-28 10:00:00,81.56,81.89,81.22,81.68,33776.0,74.6053,74.9072,74.2943,74.7151,33776.0
2022-03-28 10:30:00,81.81,81.94,81.36,81.36,47329.0,74.834,74.9529,74.4224,74.4224,47329.0
2022-03-28 11:00:00,81.38,81.41,81.0,81.28,23784.0,74.4407,74.4681,74.0931,74.3492,23784.0
2022-03-28 11:30:00,81.31,81.38,80.65,80.67,73867.0,74.3766,74.4407,73.7729,73.7912,73867.0
2022-03-28 12:00:00,80.71,81.2,80.62,81.14,21987.0,73.8278,74.276,73.7455,74.2211,21987.0
2022-03-28 12:30:00,81.09,81.29,80.97,81.27,22589.0,74.1754,74.3583,74.0656,74.3401,22589.0
2022-03-28 13:00:00,81.3,81.3,80.9,80.99,22870.0,74.3675,74.3675,74.0016,74.0839,22870.0
2022-03-28 13:30:00,81.01,81.06,80.86,81.02,13420.0,74.1022,74.148,73.965,74.1114,13420.0
2022-03-28 14:00:00,81.05,81.44,81.05,81.21,19407.0,74.1388,74.4956,74.1388,74.2852,19407.0
2022-03-28 14:30:00,81.2,81.82,81.2,81.81,13254.0,74.276,74.8432,74.276,74.834,13254.0
2022-03-28 15:00:00,81.82,81.94,81.66,81.94,24666.0,74.8432,74.9529,74.6968,74.9529,24666.0
2022-03-28 15:30:00,81.93,82.46,81.73,82.39,101437.0,74.9438,75.4286,74.7608,75.3646,101437.0
2022-03-29 09:30:00,84.56,85.32,83.93,84.68,98106.0,77.3495,78.0447,76.7732,77.4593,98106.0
2022-03-29 10:00:00,84.59,84.66,83.93,84.35,56484.0,77.377,77.441,76.7732,77.1574,56484.0
2022-03-29 10:30:00,84.36,85.0,84.27,84.69,59833.0,77.1666,77.752,77.0842,77.4684,59833.0
2022-03-29 11:00:00,84.66,84.91,84.24,84.26,41308.0,77.441,77.6697,77.0568,77.0751,41308.0
2022-03-29 11:30:00,84.34,84.47,84.27,84.33,12875.0,77.1483,77.2672,77.0842,77.1391,12875.0
2022-03-29 12:00:00,84.35,84.35,84.03,84.25,18297.0,77.1574,77.1574,76.8647,77.0659,18297.0
2022-03-29 12:30:00,84.18,84.18,83.4,83.4,69373.0,77.0019,77.0019,76.2884,76.2884,69373.0
2022-03-29 13:00:00,83.45,83.61,83.34,83.58,14170.0,76.3342,76.4805,76.2335,76.4531,14170.0
2022-03-29 13:30:00,83.56,83.74,83.52,83.53,13739.0,76.4348,76.5994,76.3982,76.4073,13739.0
2022-03-29 14:00:00,83.56,83.72,83.38,83.72,26377.0,76.4348,76.5811,76.2701,76.5811,26377.0
2022-03-29 14:30:00,83.71,83.87,83.63,83.8,21294.0,76.572,76.7184,76.4988,76.6543,21294.0
2022-03-29 15:00:00,83.77,83.96,83.65,83.83,60534.0,76.6269,76.8007,76.5171,76.6818,60534.0
2022-03-29 15:30:00,83.85,84.29,83.81,84.12,76956.0,76.7001,77.1025,76.6635,76.947,76956.0
2022-03-30 09:30:00,83.85,84.14,83.56,83.96,16883.0,76.7001,76.9653,76.4348,76.8007,16883.0
2022-03-30 10:00:00,83.94,83.94,83.06,83.23,55898.0,76.7824,76.7824,75.9774,76.1329,55898.0
2022-03-30 10:30:00,83.15,83.23,82.65,82.84,17869.0,76.0597,76.1329,75.6024,75.7762,17869.0
2022-03-30 11:00:00,82.79,83.08,82.5,82.98,45206.0,75.7304,75.9957,75.4652,75.9042,45206.0
2022-03-30 11:30:00,83.02,83.02,82.53,82.57,22767.0,75.9408,75.9408,75.4926,75.5292,22767.0
2022-03-30 12:00:00,82.61,82.66,81.94,82.18,30742.0,75.5658,75.6115,74.9529,75.1725,30742.0
2022-03-30 12:30:00,82.19,82.23,81.93,82.12,34138.0,75.1816,75.2182,74.9438,75.1176,34138.0
2022-03-30 13:00:00,82.15,82.15,81.64,81.75,25244.0,75.145,75.145,74.6785,74.7791,25244.0
2022-03-30 13:30:00,81.78,81.82,81.58,81.67,33981.0,74.8066,74.8432,74.6236,74.7059,33981.0
2022-03-30 14:00:00,81.66,81.97,81.43,81.53,38424.0,74.6968,74.9804,74.4864,74.5779,38424.0
2022-03-30 14:30:00,81.54,81.72,81.3,81.36,17401.0,74.587,74.7517,74.3675,74.4224,17401.0
2022-03-30 15:00:00,81.35,81.38,81.03,81.19,26423.0,74.4132,74.4407,74.1205,74.2669,26423.0
2022-03-30 15:30:00,81.2,81.62,81.08,81.6,151494.0,74.276,74.6602,74.1663,74.6419,151494.0
2022-03-31 09:30:00,81.03,82.18,81.03,81.77,20702.0,74.1205,75.1725,74.1205,74.7974,20702.0
2022-03-31 10:00:00,81.79,81.79,81.12,81.28,11862.0,74.8157,74.8157,74.2028,74.3492,11862.0
2022-03-31 10:30:00,81.25,81.51,81.07,81.5,36752.0,74.3218,74.5596,74.1571,74.5504,36752.0
2022-03-31 11:00:00,81.31,81.35,80.87,80.88,11298.0,74.3766,74.4132,73.9742,73.9833,11298.0
2022-03-31 11:30:00,80.85,80.92,80.2,80.42,35511.0,73.9559,74.0199,73.3613,73.5625,35511.0
2022-03-31 12:00:00,80.4,80.74,80.37,80.5,52145.0,73.5442,73.8552,73.5168,73.6357,52145.0
2022-03-31 12:30:00,80.51,80.77,80.45,80.54,12157.0,73.6449,73.8827,73.59,73.6723,12157.0
2022-03-31 13:00:00,80.55,80.61,80.37,80.6,13174.0,73.6814,73.7363,73.5168,73.7272,13174.0
2022-03-31 13:30:00,80.55,80.9,80.47,80.53,17267.0,73.6814,74.0016,73.6083,73.6632,17267.0
2022-03-31 14:00:00,80.56,80.56,79.93,80.02,41339.0,73.6906,73.6906,73.1143,73.1966,41339.0
2022-03-31 14:30:00,80.01,80.01,79.59,79.77,44514.0,73.1875,73.1875,72.8033,72.968,44514.0
2022-03-31 15:00:00,79.83,79.92,79.42,79.48,45728.0,73.0228,73.1052,72.6478,72.7027,45728.0
2022-03-31 15:30:00,79.52,79.53,79.0,79.0,145806.0,72.7393,72.7484,72.2636,72.2636,145806.0
2022-04-01 09:30:00,80.56,80.89,79.98,80.48,74438.0,73.6906,73.9925,73.1601,73.6174,74438.0
2022-04-01 10:00:00,80.55,80.62,79.36,79.36,29357.0,73.6814,73.7455,72.5929,72.5929,29357.0
2022-04-01 10:30:00,79.42,79.91,79.39,79.53,24794.0,72.6478,73.096,72.6204,72.7484,24794.0
2022-04-01 11:00:00,79.7,80.02,79.61,79.74,12518.0,72.9039,73.1966,72.8216,72.9405,12518.0
2022-04-01 11:30:00,79.73,79.75,79.52,79.58,10688.0,72.9314,72.9497,72.7393,72.7942,10688.0
2022-04-01 12:00:00,79.54,79.56,79.06,79.29,12935.0,72.7576,72.7759,72.3185,72.5289,12935.0
2022-04-01 12:30:00,79.26,79.27,78.77,78.83,16653.0,72.5014,72.5106,72.0532,72.1081,16653.0
2022-04-01 13:00:00,78.88,78.9,78.52,78.62,16948.0,72.1539,72.1721,71.8245,71.916,16948.0
2022-04-01 13:30:00,78.64,78.85,78.51,78.7,14250.0,71.9343,72.1264,71.8154,71.9892,14250.0
2022-04-01 14:00:00,78.64,79.03,78.64,79.0,16903.0,71.9343,72.2911,71.9343,72.2636,16903.0
2022-04-01 14:30:00,79.0,79.12,78.55,78.65,33819.0,72.2636,72.3734,71.852,71.9435,33819.0
2022-04-01 15:00:00,78.64,78.73,78.13,78.24,48313.0,71.9343,72.0166,71.4678,71.5684,48313.0
2022-04-01 15:30:00,78.22,78.4,77.95,78.31,182071.0,71.5501,71.7148,71.3032,71.6325,182071.0
2022-04-04 09:30:00,78.13,78.13,76.88,77.39,21939.0,71.4678,71.4678,70.3244,70.7909,21939.0
2022-04-04 10:00:00,77.33,78.56,77.28,78.33,14323.0,70.736,71.8611,70.6903,71.6508,14323.0
2022-04-04 10:30:00,78.37,78.65,77.74,77.79,21050.0,71.6873,71.9435,71.1111,71.1568,21050.0
2022-04-04 11:00:00,77.68,77.83,77.36,77.4,19363.0,71.0562,71.1934,70.7635,70.8001,19363.0
2022-04-04 11:30:00,77.42,78.0,77.42,77.92,21478.0,70.8183,71.3489,70.8183,71.2757,21478.0
2022-04-04 12:00:00,77.92,78.07,77.76,78.05,18031.0,71.2757,71.4129,71.1294,71.3946,18031.0
2022-04-04 12:30:00,77.98,78.17,77.81,78.11,9660.0,71.3306,71.5044,71.1751,71.4495,9660.0
2022-04-04 13:00:00,78.11,78.15,77.92,78.02,15159.0,71.4495,71.4861,71.2757,71.3672,15159.0
2022-04-04 13:30:00,77.96,78.22,77.94,78.21,8547.0,71.3123,71.5501,71.294,71.541,8547.0
2022-04-04 14:00:00,78.19,78.58,78.1,78.58,32853.0,71.5227,71.8794,71.4404,71.8794,32853.0
2022-04-04 14:30:00,78.56,78.72,78.43,78.64,19275.0,71.8611,72.0075,71.7422,71.9343,19275.0
2022-04-04 15:00:00,78.66,78.77,78.52,78.55,20196.0,71.9526,72.0532,71.8245,71.852,20196.0
2022-04-04 15:30:00,78.52,78.57,78.24,78.41,74581.0,71.8245,71.8703,71.5684,71.7239,74581.0
2022-04-05 09:30:00,78.03,78.74,77.51,78.03,21049.0,71.3763,72.0258,70.9007,71.3763,21049.0
2022-04-05 10:00:00,78.08,78.36,77.38,77.76,17857.0,71.4221,71.6782,70.7818,71.1294,17857.0
2022-04-05 10:30:00,77.74,78.17,77.56,77.93,31355.0,71.1111,71.5044,70.9464,71.2849,31355.0
2022-04-05 11:00:00,77.98,78.61,77.89,78.54,34644.0,71.3306,71.9069,71.2483,71.8428,34644.0
2022-04-05 11:30:00,78.52,78.8,78.28,78.41,22751.0,71.8245,72.0807,71.605,71.7239,22751.0
2022-04-05 12:00:00,78.37,78.37,77.69,77.94,14829.0,71.6873,71.6873,71.0653,71.294,14829.0
2022-04-05 12:30:00,77.9,78.17,77.83,78.15,26184.0,71.2574,71.5044,71.1934,71.4861,26184.0
2022-04-05 13:00:00,78.15,78.27,78.01,78.19,7729.0,71.4861,71.5959,71.358,71.5227,7729.0
2022-04-05 13:30:00,78.17,78.28,78.06,78.18,11859.0,71.5044,71.605,71.4038,71.5135,11859.0
2022-04-05 14:00:00,78.16,78.47,78.06,78.29,19171.0,71.4952,71.7788,71.4038,71.6142,19171.0
2022-04-05 14:30:00,78.28,78.45,78.17,78.23,21028.0,71.605,71.7605,71.5044,71.5593,21028.0
2022-04-05 15:00:00,78.26,78.28,77.84,77.94,29561.0,71.5867,71.605,71.2025,71.294,29561.0
2022-04-05 15:30:00,77.9,78.01,77.63,77.87,111001.0,71.2574,71.358,71.0104,71.23,111001.0
2022-04-06 09:30:00,77.5,77.5,76.61,76.72,23306.0,70.8915,70.8915,70.0774,70.178,23306.0
2022-04-06 10:00:00,76.62,76.94,76.36,76.68,22367.0,70.0866,70.3793,69.8487,70.1414,22367.0
2022-04-06 10:30:00,76.67,76.79,76.23,76.3,41912.0,70.1323,70.2421,69.7298,69.7938,41912.0
2022-04-06 11:00:00,76.3,76.86,76.25,76.64,21576.0,69.7938,70.3061,69.7481,70.1049,21576.0
2022-04-06 11:30:00,76.69,76.7,76.34,76.34,15109.0,70.1506,70.1597,69.8304,69.8304,15109.0
2022-04-06 12:00:00,76.33,76.41,76.06,76.16,10915.0,69.8213,69.8945,69.5743,69.6658,10915.0
2022-04-06 12:30:00,76.17,76.56,76.12,76.42,11173.0,69.6749,70.0317,69.6292,69.9036,11173.0
2022-04-06 13:00:00,76.4,76.55,76.23,76.46,14380.0,69.8853,70.0225,69.7298,69.9402,14380.0
2022-04-06 13:30:00,76.4,76.69,76.36,76.58,17254.0,69.8853,70.1506,69.8487,70.05,17254.0
2022-04-06 14:00:00,76.56,76.92,75.85,75.94,27831.0,70.0317,70.361,69.3822,69.4645,27831.0
2022-04-06 14:30:00,76.0,76.77,75.92,76.68,23173.0,69.5194,70.2238,69.4463,70.1414,23173.0
2022-04-06 15:00:00,76.73,76.84,76.28,76.33,24899.0,70.1872,70.2878,69.7756,69.8213,24899.0
2022-04-06 15:30:00,76.33,76.66,76.13,76.58,148071.0,69.8213,70.1232,69.6383,70.05,148071.0
2022-04-07 09:30:00,76.74,77.04,75.37,75.37,15567.0,70.1963,70.4707,68.9432,68.9432,15567.0
2022-04-07 10:00:00,75.21,75.41,74.94,75.21,15318.0,68.7968,68.9797,68.5498,68.7968,15318.0
2022-04-07 10:30:00,75.24,75.56,74.73,74.85,20573.0,68.8242,69.1169,68.3577,68.4675,20573.0
2022-04-07 11:00:00,74.91,75.13,74.51,74.83,12280.0,68.5224,68.7236,68.1565,68.4492,12280.0
2022-04-07 11:30:00,74.8,75.12,74.66,74.88,24134.0,68.4218,68.7145,68.2937,68.4949,24134.0
2022-04-07 12:00:00,74.85,74.87,74.61,74.65,9561.0,68.4675,68.4858,68.248,68.2845,9561.0
2022-04-07 12:30:00,74.68,74.72,74.44,74.58,14306.0,68.312,68.3486,68.0925,68.2205,14306.0
2022-04-07 13:00:00,74.55,75.21,74.55,75.13,19439.0,68.1931,68.7968,68.1931,68.7236,19439.0
2022-04-07 13:30:00,75.18,75.2,74.87,75.12,18276.0,68.7694,68.7876,68.4858,68.7145,18276.0
2022-04-07 14:00:00,75.11,75.23,74.84,74.84,27738.0,68.7053,68.8151,68.4583,68.4583,27738.0
2022-04-07 14:30:00,74.88,75.99,74.86,75.95,43045.0,68.4949,69.5103,68.4766,69.4737,43045.0
2022-04-07 15:00:00,75.93,76.45,75.87,76.09,49525.0,69.4554,69.9311,69.4005,69.6018,49525.0
2022-04-07 15:30:00,76.12,76.35,75.77,75.93,85481.0,69.6292,69.8396,69.309,69.4554,85481.0
2022-04-08 09:30:00,76.27,76.41,75.61,75.85,20842.0,69.7664,69.8945,69.1627,69.3822,20842.0
2022-04-08 10:00:00,75.84,76.31,75.69,76.19,24809.0,69.3731,69.803,69.2359,69.6932,24809.0
2022-04-08 10:30:00,76.21,77.01,76.21,77.01,21268.0,69.7115,70.4433,69.7115,70.4433,21268.0
2022-04-08 11:00:00,77.0,77.77,76.96,77.25,104517.0,70.4342,71.1385,70.3976,70.6628,104517.0
2022-04-08 11:30:00,77.3,77.55,76.8,76.8,30436.0,70.7086,70.9373,70.2512,70.2512,30436.0
2022-04-08 12:00:00,76.69,77.0,76.65,76.96,11814.0,70.1506,70.4342,70.114,70.3976,11814.0
2022-04-08 12:30:00,76.97,76.98,76.66,76.7,15390.0,70.4067,70.4159,70.1232,70.1597,15390.0
2022-04-08 13:00:00,76.67,76.7,76.42,76.51,9825.0,70.1323,70.1597,69.9036,69.9859,9825.0
2022-04-08 13:30:00,76.5,76.52,76.38,76.49,12019.0,69.9768,69.9951,69.867,69.9676,12019.0
2022-04-08 14:00:00,76.43,76.61,76.34,76.4,13152.0,69.9128,70.0774,69.8304,69.8853,13152.0
2022-04-08 14:30:00,76.36,76.6,76.33,76.56,12762.0,69.8487,70.0683,69.8213,70.0317,12762.0
2022-04-08 15:00:00,76.56,76.75,76.55,76.67,20765.0,70.0317,70.2055,70.0225,70.1323,20765.0
2022-04-08 15:30:00,76.69,76.7,76.12,76.17,104201.0,70.1506,70.1597,69.6292,69.6749,104201.0
2022-04-11 09:30:00,76.52,77.6,76.13,77.6,35488.0,69.9951,70.983,69.6383,70.983,35488.0
2022-04-11 10:00:00,77.49,77.91,77.31,77.46,62592.0,70.8824,71.2666,70.7177,70.8549,62592.0
2022-04-11 10:30:00,77.42,77.66,76.9,76.91,25470.0,70.8183,71.0379,70.3427,70.3518,25470.0
2022-04-11 11:00:00,76.92,76.92,76.54,76.79,22316.0,70.361,70.361,70.0134,70.2421,22316.0
2022-04-11 11:30:00,76.79,77.22,76.79,77.1,13131.0,70.2421,70.6354,70.2421,70.5256,13131.0
2022-04-11 12:00:00,77.13,77.23,76.88,76.96,12428.0,70.5531,70.6445,70.3244,70.3976,12428.0
2022-04-11 12:30:00,76.94,76.96,76.5,76.65,10456.0,70.3793,70.3976,69.9768,70.114,10456.0
2022-04-11 13:00:00,76.68,76.85,76.47,76.65,7847.0,70.1414,70.297,69.9494,70.114,7847.0
2022-04-11 13:30:00,76.72,76.8,76.55,76.74,8403.0,70.178,70.2512,70.0225,70.1963,8403.0
2022-04-11 14:00:00,76.73,76.77,76.48,76.67,10055.0,70.1872,70.2238,69.9585,70.1323,10055.0
2022-04-11 14:30:00,76.65,76.83,76.58,76.74,11403.0,70.114,70.2787,70.05,70.1963,11403.0
2022-04-11 15:00:00,76.77,76.94,76.61,76.66,17770.0,70.2238,70.3793,70.0774,70.1232,17770.0
2022-04-11 15:30:00,76.65,76.79,76.05,76.07,169797.0,70.114,70.2421,69.5652,69.5835,169797.0
2022-04-12 09:30:00,76.45,77.54,75.9,77.29,27564.0,69.9311,70.9281,69.428,70.6994,27564.0
2022-04-12 10:00:00,77.26,77.45,76.68,76.81,20912.0,70.672,70.8458,70.1414,70.2604,20912.0
2022-04-12 10:30:00,76.72,76.94,76.43,76.51,43241.0,70.178,70.3793,69.9128,69.9859,43241.0
2022-04-12 11:00:00,76.47,76.66,76.37,76.66,13959.0,69.9494,70.1232,69.8579,70.1232,13959.0
2022-04-12 11:30:00,76.67,76.77,76.47,76.48,15056.0,70.1323,70.2238,69.9494,69.9585,15056.0
2022-04-12 12:00:00,76.49,76.54,75.86,75.88,16681.0,69.9676,70.0134,69.3914,69.4097,16681.0
2022-04-12 12:30:00,75.87,75.95,75.7,75.81,29576.0,69.4005,69.4737,69.245,69.3456,29576.0
2022-04-12 13:00:00,75.8,76.0,75.66,75.91,16532.0,69.3365,69.5194,69.2084,69.4371,16532.0
2022-04-12 13:30:00,75.85,75.91,75.1,75.15,23031.0,69.3822,69.4371,68.6962,68.7419,23031.0
2022-04-12 14:00:00,75.07,75.41,75.04,75.21,20538.0,68.6687,68.9797,68.6413,68.7968,20538.0
2022-04-12 14:30:00,75.16,75.21,74.88,75.0,33469.0,68.7511,68.7968,68.4949,68.6047,33469.0
2022-04-12 15:00:00,74.97,74.99,74.41,74.5,50533.0,68.5773,68.5956,68.065,68.1473,50533.0
2022-04-12 15:30:00,74.48,74.91,74.39,74.79,149056.0,68.129,68.5224,68.0467,68.4126,149056.0
2022-04-13 09:30:00,74.27,75.28,73.75,74.91,38453.0,67.9369,68.8608,67.4613,68.5224,38453.0
2022-04-13 10:00:00,74.87,74.98,74.56,74.65,12002.0,68.4858,68.5864,68.2022,68.2845,12002.0
2022-04-13 10:30:00,74.67,75.16,74.42,75.07,25997.0,68.3028,68.7511,68.0742,68.6687,25997.0
2022-04-13 11:00:00,75.01,75.56,75.01,75.32,29376.0,68.6138,69.1169,68.6138,68.8974,29376.0
2022-04-13 11:30:00,75.35,75.51,75.07,75.31,20629.0,68.9249,69.0712,68.6687,68.8883,20629.0
2022-04-13 12:00:00,75.29,75.71,75.28,75.55,20657.0,68.87,69.2542,68.8608,69.1078,20657.0
2022-04-13 12:30:00,75.53,75.92,75.43,75.82,24000.0,69.0895,69.4463,68.998,69.3548,24000.0
2022-04-13 13:00:00,75.86,75.99,75.69,75.85,29443.0,69.3914,69.5103,69.2359,69.3822,29443.0
2022-04-13 13:30:00,75.87,76.35,75.83,76.09,46375.0,69.4005,69.8396,69.3639,69.6018,46375.0
2022-04-13 14:00:00,76.1,76.1,75.9,75.96,12327.0,69.6109,69.6109,69.428,69.4828,12327.0
2022-04-13 14:30:00,76.01,76.1,75.91,76.06,15957.0,69.5286,69.6109,69.4371,69.5743,15957.0
2022-04-13 15:00:00,76.07,76.2,75.98,76.09,26024.0,69.5835,69.7024,69.5011,69.6018,26024.0
2022-04-13 15:30:00,76.14,76.34,76.03,76.24,135275.0,69.6475,69.8304,69.5469,69.739,135275.0
2022-04-14 09:30:00,76.33,76.48,75.51,76.01,24035.0,69.8213,69.9585,69.0712,69.5286,24035.0
2022-04-14 10:00:00,75.94,76.19,75.4,75.72,20966.0,69.4645,69.6932,68.9706,69.2633,20966.0
2022-04-14 10:30:00,75.81,75.97,75.34,75.42,14705.0,69.3456,69.492,68.9157,68.9889,14705.0
2022-04-14 11:00:00,75.4,75.9,75.39,75.7,15316.0,68.9706,69.428,68.9614,69.245,15316.0
2022-04-14 11:30:00,75.75,75.82,75.3,75.44,21481.0,69.2907,69.3548,68.8791,69.0072,21481.0
2022-04-14 12:00:00,75.39,75.53,74.86,74.89,20777.0,68.9614,69.0895,68.4766,68.5041,20777.0
2022-04-14 12:30:00,74.89,74.9,74.53,74.67,11876.0,68.5041,68.5132,68.1748,68.3028,11876.0
2022-04-14 13:00:00,74.67,74.75,74.51,74.54,12679.0,68.3028,68.376,68.1565,68.1839,12679.0
2022-04-14 13:30:00,74.53,74.88,74.53,74.7,16190.0,68.1748,68.4949,68.1748,68.3303,16190.0
2022-04-14 14:00:00,74.75,75.15,74.74,75.01,14491.0,68.376,68.7419,68.3669,68.6138,14491.0
2022-04-14 14:30:00,75.05,75.14,74.78,74.8,17255.0,68.6504,68.7328,68.4035,68.4218,17255.0
2022-04-14 15:00:00,74.76,75.14,74.73,75.1,19573.0,68.3852,68.7328,68.3577,68.6962,19573.0
2022-04-14 15:30:00,75.09,75.28,74.92,74.95,93766.0,68.687,68.8608,68.5315,68.559,93766.0
2022-04-18 09:30:00,74.94,75.37,74.55,74.8,12087.0,68.5498,68.9432,68.1931,68.4218,12087.0
2022-04-18 10:00:00,74.75,75.02,74.46,74.67,22007.0,68.376,68.623,68.1107,68.3028,22007.0
2022-04-18 10:30:00,74.68,75.16,74.68,75.1,31613.0,68.312,68.7511,68.312,68.6962,31613.0
2022-04-18 11:00:00,75.06,75.4,75.01,75.03,28115.0,68.6596,68.9706,68.6138,68.6321,28115.0
2022-04-18 11:30:00,75.02,75.03,74.57,74.94,22997.0,68.623,68.6321,68.2114,68.5498,22997.0
2022-04-18 12:00:00,74.94,74.94,74.57,74.61,15658.0,68.5498,68.5498,68.2114,68.248,15658.0
2022-04-18 12:30:00,74.64,74.79,74.43,74.73,26637.0,68.2754,68.4126,68.0833,68.3577,26637.0
2022-04-18 13:00:00,74.73,75.08,74.65,74.96,23638.0,68.3577,68.6779,68.2845,68.5681,23638.0
2022-04-18 13:30:00,75.02,75.54,75.02,75.42,15026.0,68.623,69.0987,68.623,68.9889,15026.0
2022-04-18 14:00:00,75.41,75.48,75.2,75.29,20773.0,68.9797,69.0438,68.7876,68.87,20773.0
2022-04-18 14:30:00,75.31,75.41,75.14,75.21,20796.0,68.8883,68.9797,68.7328,68.7968,20796.0
2022-04-18 15:00:00,75.21,75.3,74.9,75.02,30596.0,68.7968,68.8791,68.5132,68.623,30596.0
2022-04-18 15:30:00,75.02,75.13,74.74,75.08,125828.0,68.623,68.7236,68.3669,68.6779,125828.0
2022-04-19 09:30:00,75.8,77.46,75.8,77.22,85924.0,69.3365,70.8549,69.3365,70.6354,85924.0
2022-04-19 10:00:00,77.2,77.22,76.69,76.73,43795.0,70.6171,70.6354,70.1506,70.1872,43795.0
2022-04-19 10:30:00,76.74,77.47,76.72,77.3,17685.0,70.1963,70.8641,70.178,70.7086,17685.0
2022-04-19 11:00:00,77.23,77.7,77.16,77.62,29008.0,70.6445,71.0745,70.5805,71.0013,29008.0
2022-04-19 11:30:00,77.65,78.09,77.5,77.89,46716.0,71.0287,71.4312,70.8915,71.2483,46716.0
2022-04-19 12:00:00,77.78,78.0,77.65,77.83,25660.0,71.1476,71.3489,71.0287,71.1934,25660.0
2022-04-19 12:30:00,77.83,78.33,77.75,78.25,34977.0,71.1934,71.6508,71.1202,71.5776,34977.0
2022-04-19 13:00:00,78.2,78.37,78.03,78.07,12303.0,71.5318,71.6873,71.3763,71.4129,12303.0
2022-04-19 13:30:00,78.07,78.47,78.07,78.37,10861.0,71.4129,71.7788,71.4129,71.6873,10861.0
2022-04-19 14:00:00,78.39,78.52,78.23,78.49,14713.0,71.7056,71.8245,71.5593,71.7971,14713.0
2022-04-19 14:30:00,78.5,78.66,78.34,78.66,20045.0,71.8063,71.9526,71.6599,71.9526,20045.0
2022-04-19 15:00:00,78.64,78.93,78.62,78.8,63303.0,71.9343,72.1996,71.916,72.0807,63303.0
2022-04-19 15:30:00,78.83,79.37,78.83,79.04,120629.0,72.1081,72.6021,72.1081,72.3002,120629.0
2022-04-20 09:30:00,79.86,80.35,79.63,80.3,40618.0,73.0503,73.4985,72.8399,73.4528,40618.0
2022-04-20 10:00:00,80.3,81.08,80.22,80.84,101481.0,73.4528,74.1663,73.3796,73.9467,101481.0
2022-04-20 10:30:00,80.85,81.17,80.63,81.09,32332.0,73.9559,74.2486,73.7546,74.1754,32332.0
2022-04-20 11:00:00,81.05,81.08,80.46,80.82,84898.0,74.1388,74.1663,73.5991,73.9284,84898.0
2022-04-20 11:30:00,80.83,81.49,80.79,81.27,51016.0,73.9376,74.5413,73.901,74.3401,51016.0
2022-04-20 12:00:00,81.28,81.41,81.19,81.19,28584.0,74.3492,74.4681,74.2669,74.2669,28584.0
2022-04-20 12:30:00,81.16,81.39,81.03,81.33,19573.0,74.2394,74.4498,74.1205,74.3949,19573.0
2022-04-20 13:00:00,81.35,81.54,80.75,80.82,42207.0,74.4132,74.587,73.8644,73.9284,42207.0
2022-04-20 13:30:00,80.78,81.19,80.73,81.13,17724.0,73.8918,74.2669,73.8461,74.212,17724.0
2022-04-20 14:00:00,81.16,81.22,80.86,81.02,32395.0,74.2394,74.2943,73.965,74.1114,32395.0
2022-04-20 14:30:00,81.04,81.04,80.48,80.65,21214.0,74.1297,74.1297,73.6174,73.7729,21214.0
2022-04-20 15:00:00,80.71,81.05,80.68,80.87,21271.0,73.8278,74.1388,73.8004,73.9742,21271.0
2022-04-20 15:30:00,80.88,81.15,80.52,80.55,154212.0,73.9833,74.2303,73.654,73.6814,154212.0
2022-04-21 09:30:00,83.8,85.05,82.54,83.75,135480.0,76.6543,77.7977,75.5018,76.6086,135480.0
2022-04-21 10:00:00,83.72,84.64,83.44,83.97,169169.0,76.5811,77.4227,76.325,76.8098,169169.0
2022-04-21 10:30:00,83.85,84.23,83.25,83.4,59284.0,76.7001,77.0477,76.1512,76.2884,59284.0
2022-04-21 11:00:00,83.31,83.38,82.59,82.76,121956.0,76.2061,76.2701,75.5475,75.703,121956.0
2022-04-21 11:30:00,82.69,82.75,82.16,82.28,74912.0,75.639,75.6939,75.1542,75.2639,74912.0
2022-04-21 12:00:00,82.16,82.3,81.55,81.75,38137.0,75.1542,75.2822,74.5962,74.7791,38137.0
2022-04-21 12:30:00,81.67,82.0,81.6,81.67,35001.0,74.7059,75.0078,74.6419,74.7059,35001.0
2022-04-21 13:00:00,81.66,82.09,81.47,81.61,54388.0,74.6968,75.0901,74.523,74.6511,54388.0
2022-04-21 13:30:00,81.61,81.67,80.89,80.93,52828.0,74.6511,74.7059,73.9925,74.029,52828.0
2022-04-21 14:00:00,80.93,80.93,80.03,80.09,57344.0,74.029,74.029,73.2058,73.2607,57344.0
2022-04-21 14:30:00,80.09,80.34,79.09,79.18,57258.0,73.2607,73.4894,72.3459,72.4283,57258.0
2022-04-21 15:00:00,79.11,79.8,78.93,79.79,77249.0,72.3642,72.9954,72.1996,72.9863,77249.0
2022-04-21 15:30:00,79.72,79.94,79.42,79.73,216634.0,72.9222,73.1235,72.6478,72.9314,216634.0
2022-04-22 09:30:00,81.02,82.03,79.22,80.0,71475.0,74.1114,75.0352,72.4649,73.1783,71475.0
2022-04-22 10:00:00,79.92,80.92,79.75,80.87,53913.0,73.1052,74.0199,72.9497,73.9742,53913.0
2022-04-22 10:30:00,80.88,80.88,79.63,79.63,54101.0,73.9833,73.9833,72.8399,72.8399,54101.0
2022-04-22 11:00:00,79.67,80.0,79.33,79.76,39507.0,72.8765,73.1783,72.5655,72.9588,39507.0
2022-04-22 11:30:00,79.73,79.76,78.99,79.08,47703.0,72.9314,72.9588,72.2545,72.3368,47703.0
2022-04-22 12:00:00,79.03,79.73,78.71,79.64,58843.0,72.2911,72.9314,71.9983,72.849,58843.0
2022-04-22 12:30:00,79.64,79.86,79.56,79.62,38756.0,72.849,73.0503,72.7759,72.8308,38756.0
2022-04-22 13:00:00,79.63,79.69,79.31,79.44,25492.0,72.8399,72.8948,72.5472,72.6661,25492.0
2022-04-22 13:30:00,79.43,79.48,78.69,78.77,48912.0,72.657,72.7027,71.9801,72.0532,48912.0
2022-04-22 14:00:00,78.76,79.03,78.5,78.5,34451.0,72.0441,72.2911,71.8063,71.8063,34451.0
2022-04-22 14:30:00,78.48,78.7,78.2,78.23,89238.0,71.788,71.9892,71.5318,71.5593,89238.0
2022-04-22 15:00:00,78.26,78.8,78.07,78.55,67545.0,71.5867,72.0807,71.4129,71.852,67545.0
2022-04-22 15:30:00,78.53,78.71,77.59,77.66,176352.0,71.8337,71.9983,70.9739,71.0379,176352.0
2022-04-25 09:30:00,76.82,76.89,73.95,74.01,108259.0,70.2695,70.3335,67.6442,67.6991,108259.0
2022-04-25 10:00:00,73.93,74.47,73.56,74.37,44932.0,67.6259,68.1199,67.2875,68.0284,44932.0
2022-04-25 10:30:00,74.31,74.86,74.03,74.03,41355.0,67.9735,68.4766,67.7174,67.7174,41355.0
2022-04-25 11:00:00,74.0,74.93,74.0,74.72,39648.0,67.69,68.5407,67.69,68.3486,39648.0
2022-04-25 11:30:00,74.74,74.91,74.36,74.64,28046.0,68.3669,68.5224,68.0193,68.2754,28046.0
2022-04-25 12:00:00,74.64,75.69,74.47,75.46,36964.0,68.2754,69.2359,68.1199,69.0255,36964.0
2022-04-25 12:30:00,75.51,75.76,75.24,75.62,23200.0,69.0712,69.2999,68.8242,69.1718,23200.0
2022-04-25 13:00:00,75.67,75.99,75.46,75.67,37435.0,69.2176,69.5103,69.0255,69.2176,37435.0
2022-04-25 13:30:00,75.7,75.85,75.09,75.11,37185.0,69.245,69.3822,68.687,68.7053,37185.0
2022-04-25 14:00:00,75.16,75.7,74.87,75.62,143832.0,68.7511,69.245,68.4858,69.1718,143832.0
2022-04-25 14:30:00,75.71,75.95,75.36,75.45,63689.0,69.2542,69.4737,68.934,69.0163,63689.0
2022-04-25 15:00:00,75.45,75.74,75.01,75.72,87829.0,69.0163,69.2816,68.6138,69.2633,87829.0
2022-04-25 15:30:00,75.71,75.92,75.33,75.7,193763.0,69.2542,69.4463,68.9066,69.245,193763.0
2022-04-26 09:30:00,74.33,75.56,73.86,75.56,69310.0,67.9918,69.1169,67.5619,69.1169,69310.0
2022-04-26 10:00:00,75.37,75.49,74.72,75.08,28918.0,68.9432,69.0529,68.3486,68.6779,28918.0
2022-04-26 10:30:00,75.12,75.12,73.84,73.9,82160.0,68.7145,68.7145,67.5436,67.5985,82160.0
2022-04-26 11:00:00,73.9,74.02,73.44,73.72,79063.0,67.5985,67.7083,67.1777,67.4338,79063.0
2022-04-26 11:30:00,73.7,73.98,73.13,73.18,60292.0,67.4156,67.6717,66.8942,66.9399,60292.0
2022-04-26 12:00:00,73.18,73.58,72.92,73.45,108943.0,66.9399,67.3058,66.7021,67.1869,108943.0
2022-04-26 12:30:00,73.42,73.53,72.99,73.5,119644.0,67.1594,67.26,66.7661,67.2326,119644.0
2022-04-26 13:00:00,73.5,73.57,72.47,72.47,40198.0,67.2326,67.2966,66.2904,66.2904,40198.0
2022-04-26 13:30:00,72.47,72.99,72.37,72.85,37677.0,66.2904,66.7661,66.199,66.638,37677.0
2022-04-26 14:00:00,72.9,72.9,72.49,72.64,97410.0,66.6838,66.6838,66.3087,66.4459,97410.0
2022-04-26 14:30:00,72.62,72.99,72.41,72.81,72453.0,66.4276,66.7661,66.2356,66.6014,72453.0
2022-04-26 15:00:00,72.81,72.81,71.71,71.85,116098.0,66.6014,66.6014,65.5952,65.7233,116098.0
2022-04-26 15:30:00,71.84,71.84,71.11,71.13,429210.0,65.7142,65.7142,65.0464,65.0647,429210.0
2022-04-27 09:30:00,71.07,72.52,71.04,72.19,74850.0,65.0098,66.3362,64.9824,66.0343,74850.0
2022-04-27 10:00:00,72.18,72.38,71.59,71.65,78020.0,66.0252,66.2081,65.4855,65.5404,78020.0
2022-04-27 10:30:00,71.6,72.24,71.31,71.99,85436.0,65.4946,66.08,65.2294,65.8514,85436.0
2022-04-27 11:00:00,72.0,72.59,71.94,72.38,39371.0,65.8605,66.4002,65.8056,66.2081,39371.0
2022-04-27 11:30:00,72.42,72.48,72.0,72.13,57024.0,66.2447,66.2996,65.8605,65.9794,57024.0
2022-04-27 12:00:00,72.13,72.56,72.0,72.43,80172.0,65.9794,66.3728,65.8605,66.2538,80172.0
2022-04-27 12:30:00,72.46,72.81,72.37,72.52,52855.0,66.2813,66.6014,66.199,66.3362,52855.0
2022-04-27 13:00:00,72.56,72.77,72.0,72.34,35739.0,66.3728,66.5649,65.8605,66.1715,35739.0
2022-04-27 13:30:00,72.36,72.68,72.01,72.62,44236.0,66.1898,66.4825,65.8697,66.4276,44236.0
2022-04-27 14:00:00,72.6,72.9,72.49,72.82,46944.0,66.4094,66.6838,66.3087,66.6106,46944.0
2022-04-27 14:30:00,72.82,73.21,72.44,72.51,88593.0,66.6106,66.9673,66.263,66.327,88593.0
2022-04-27 15:00:00,72.5,72.77,72.37,72.65,110939.0,66.3179,66.5649,66.199,66.4551,110939.0
2022-04-27 15:30:00,72.66,72.72,71.76,71.89,352475.0,66.4642,66.5191,65.641,65.7599,352475.0
2022-04-28 09:30:00,72.53,73.54,72.33,72.7,64925.0,66.3453,67.2692,66.1624,66.5008,64925.0
2022-04-28 10:00:00,72.71,72.71,71.88,72.0,63565.0,66.51,66.51,65.7507,65.8605,63565.0
2022-04-28 10:30:00,72.03,72.38,71.78,72.11,27943.0,65.888,66.2081,65.6593,65.9611,27943.0
2022-04-28 11:00:00,72.15,72.67,72.11,72.36,26849.0,65.9977,66.4734,65.9611,66.1898,26849.0
2022-04-28 11:30:00,72.31,72.56,72.19,72.45,58308.0,66.1441,66.3728,66.0343,66.2721,58308.0
2022-04-28 12:00:00,72.41,72.83,72.28,72.83,23596.0,66.2356,66.6197,66.1166,66.6197,23596.0
2022-04-28 12:30:00,72.87,73.43,72.83,73.42,33626.0,66.6563,67.1686,66.6197,67.1594,33626.0
2022-04-28 13:00:00,73.44,73.96,73.43,73.91,35089.0,67.1777,67.6534,67.1686,67.6076,35089.0
2022-04-28 13:30:00,73.88,74.09,73.73,73.95,51638.0,67.5802,67.7723,67.443,67.6442,51638.0
2022-04-28 14:00:00,73.97,74.08,73.78,73.78,40439.0,67.6625,67.7632,67.4887,67.4887,40439.0
2022-04-28 14:30:00,73.79,74.2,73.69,74.11,42740.0,67.4979,67.8729,67.4064,67.7906,42740.0
2022-04-28 15:00:00,74.1,74.6,74.08,74.45,64071.0,67.7814,68.2388,67.7632,68.1016,64071.0
2022-04-28 15:30:00,74.45,74.45,73.9,74.35,224387.0,68.1016,68.1016,67.5985,68.0101,224387.0
2022-04-29 09:30:00,73.13,74.77,73.13,74.7,53318.0,67.2694,68.778,67.2694,68.7136,53318.0
2022-04-29 10:00:00,74.62,74.83,73.56,73.57,47950.0,68.64,68.8332,67.665,67.6742,47950.0
2022-04-29 10:30:00,73.57,73.75,72.96,73.61,46820.0,67.6742,67.8398,67.1131,67.711,46820.0
2022-04-29 11:00:00,73.53,73.74,73.41,73.59,26411.0,67.6374,67.8306,67.527,67.6926,26411.0
2022-04-29 11:30:00,73.63,73.82,73.39,73.45,17768.0,67.7294,67.9041,67.5086,67.5638,17768.0
2022-04-29 12:00:00,73.45,73.45,72.95,73.01,13375.0,67.5638,67.5638,67.1039,67.1591,13375.0
2022-04-29 12:30:00,73.01,73.07,72.7,72.78,12708.0,67.1591,67.2142,66.8739,66.9475,12708.0
2022-04-29 13:00:00,72.84,73.12,72.69,72.96,12313.0,67.0027,67.2602,66.8647,67.1131,12313.0
2022-04-29 13:30:00,73.13,73.28,72.64,72.67,15228.0,67.2694,67.4074,66.8187,66.8463,15228.0
2022-04-29 14:00:00,72.65,72.65,72.16,72.24,18117.0,66.8279,66.8279,66.3772,66.4508,18117.0
2022-04-29 14:30:00,72.24,72.28,71.69,71.98,16554.0,66.4508,66.4876,65.9448,66.2116,16554.0
2022-04-29 15:00:00,71.95,72.0,71.62,71.66,22819.0,66.184,66.23,65.8805,65.9172,22819.0
2022-04-29 15:30:00,71.66,71.86,71.12,71.29,119444.0,65.9172,66.1012,65.4205,65.5769,119444.0
2022-05-02 09:30:00,72.23,72.97,71.59,72.51,83693.0,66.4416,67.1223,65.8529,66.6991,83693.0
2022-05-02 10:00:00,72.52,72.74,72.04,72.49,45445.0,66.7083,66.9107,66.2668,66.6807,45445.0
2022-05-02 10:30:00,72.56,72.84,72.39,72.5,37486.0,66.7451,67.0027,66.5887,66.6899,37486.0
2022-05-02 11:00:00,72.52,72.57,72.12,72.13,30631.0,66.7083,66.7543,66.3404,66.3496,30631.0
2022-05-02 11:30:00,72.16,72.66,72.0,72.54,28145.0,66.3772,66.8371,66.23,66.7267,28145.0
2022-05-02 12:00:00,72.58,72.8,72.24,72.63,15443.0,66.7635,66.9659,66.4508,66.8095,15443.0
2022-05-02 12:30:00,72.67,72.69,72.06,72.1,42984.0,66.8463,66.8647,66.2852,66.322,42984.0
2022-05-02 13:00:00,72.12,72.28,71.82,71.89,26615.0,66.3404,66.4876,66.0644,66.1288,26615.0
2022-05-02 13:30:00,71.86,72.12,71.77,71.95,34980.0,66.1012,66.3404,66.0184,66.184,34980.0
2022-05-02 14:00:00,71.95,72.22,71.61,71.97,45461.0,66.184,66.4324,65.8713,66.2024,45461.0
2022-05-02 14:30:00,71.97,72.14,71.48,71.95,34681.0,66.2024,66.3588,65.7517,66.184,34681.0
2022-05-02 15:00:00,71.98,73.0,71.95,72.92,42348.0,66.2116,67.1499,66.184,67.0763,42348.0
2022-05-02 15:30:00,72.95,73.35,72.8,73.34,197866.0,67.1039,67.4718,66.9659,67.4626,197866.0
2022-05-03 09:30:00,73.62,74.42,73.16,74.35,63217.0,67.7202,68.4561,67.297,68.3917,63217.0
2022-05-03 10:00:00,74.37,74.58,73.4,74.22,75777.0,68.4101,68.6032,67.5178,68.2721,75777.0
2022-05-03 10:30:00,74.29,74.47,73.58,73.91,23621.0,68.3365,68.5021,67.6834,67.9869,23621.0
2022-05-03 11:00:00,73.86,74.72,73.73,74.69,40265.0,67.9409,68.732,67.8214,68.7044,40265.0
2022-05-03 11:30:00,74.69,75.3,74.64,74.69,58465.0,68.7044,69.2655,68.6584,68.7044,58465.0
2022-05-03 12:00:00,74.7,74.73,74.23,74.46,30687.0,68.7136,68.7412,68.2813,68.4929,30687.0
2022-05-03 12:30:00,74.35,74.6,74.21,74.53,14846.0,68.3917,68.6216,68.2629,68.5572,14846.0
2022-05-03 13:00:00,74.52,74.87,74.47,74.73,14464.0,68.548,68.87,68.5021,68.7412,14464.0
2022-05-03 13:30:00,74.76,74.9,74.45,74.48,28268.0,68.7688,68.8976,68.4837,68.5113,28268.0
2022-05-03 14:00:00,74.46,74.46,73.8,73.88,42901.0,68.4929,68.4929,67.8857,67.9593,42901.0
2022-05-03 14:30:00,73.93,74.51,73.68,74.49,20589.0,68.0053,68.5388,67.7754,68.5205,20589.0
2022-05-03 15:00:00,74.5,74.71,74.29,74.43,22231.0,68.5297,68.7228,68.3365,68.4653,22231.0
2022-05-03 15:30:00,74.4,74.54,74.01,74.41,97415.0,68.4377,68.5664,68.0789,68.4469,97415.0
2022-05-04 09:30:00,73.69,74.79,73.41,74.51,20706.0,67.7846,68.7964,67.527,68.5388,20706.0
2022-05-04 10:00:00,74.35,74.35,74.06,74.23,15086.0,68.3917,68.3917,68.1249,68.2813,15086.0
2022-05-04 10:30:00,74.22,74.69,74.21,74.37,40717.0,68.2721,68.7044,68.2629,68.4101,40717.0
2022-05-04 11:00:00,74.38,74.42,73.85,73.85,21414.0,68.4193,68.4561,67.9317,67.9317,21414.0
2022-05-04 11:30:00,73.86,74.11,73.68,74.11,28006.0,67.9409,68.1709,67.7754,68.1709,28006.0
2022-05-04 12:00:00,74.14,74.58,74.05,74.53,18843.0,68.1985,68.6032,68.1157,68.5572,18843.0
2022-05-04 12:30:00,74.57,74.63,74.37,74.61,10698.0,68.594,68.6492,68.4101,68.6308,10698.0
2022-05-04 13:00:00,74.56,74.72,74.25,74.25,16410.0,68.5848,68.732,68.2997,68.2997,16410.0
2022-05-04 13:30:00,74.27,74.73,74.21,74.72,19232.0,68.3181,68.7412,68.2629,68.732,19232.0
2022-05-04 14:00:00,74.6,74.88,73.97,74.59,25999.0,68.6216,68.8792,68.0421,68.6124,25999.0
2022-05-04 14:30:00,74.67,75.85,73.74,75.71,38445.0,68.686,69.7715,67.8306,69.6427,38445.0
2022-05-04 15:00:00,75.77,76.34,75.72,76.26,33209.0,69.6979,70.2222,69.6519,70.1486,33209.0
2022-05-04 15:30:00,76.29,77.05,76.23,77.0,150856.0,70.1762,70.8753,70.121,70.8293,150856.0
2022-05-05 09:30:00,75.93,76.14,75.26,75.54,39279.0,69.8451,70.0382,69.2287,69.4863,39279.0
2022-05-05 10:00:00,75.42,75.44,74.72,74.81,67457.0,69.3759,69.3943,68.732,68.8148,67457.0
2022-05-05 10:30:00,74.71,75.05,74.39,74.56,47965.0,68.7228,69.0356,68.4285,68.5848,47965.0
2022-05-05 11:00:00,74.49,74.65,73.68,73.71,45640.0,68.5205,68.6676,67.7754,67.803,45640.0
2022-05-05 11:30:00,73.7,73.89,73.01,73.04,38563.0,67.7938,67.9685,67.1591,67.1867,38563.0
2022-05-05 12:00:00,73.03,73.63,72.83,73.3,65238.0,67.1775,67.7294,66.9935,67.4258,65238.0
2022-05-05 12:30:00,73.25,73.5,73.05,73.42,37548.0,67.3798,67.6098,67.1959,67.5362,37548.0
2022-05-05 13:00:00,73.43,73.92,73.43,73.83,15546.0,67.5454,67.9961,67.5454,67.9133,15546.0
2022-05-05 13:30:00,73.8,74.19,73.61,73.92,27094.0,67.8857,68.2445,67.711,67.9961,27094.0
2022-05-05 14:00:00,73.87,74.43,73.62,73.62,110563.0,67.9501,68.4653,67.7202,67.7202,110563.0
2022-05-05 14:30:00,73.66,74.25,73.6,74.04,27628.0,67.757,68.2997,67.7018,68.1065,27628.0
2022-05-05 15:00:00,74.0,74.09,73.79,73.91,52624.0,68.0697,68.1525,67.8765,67.9869,52624.0
2022-05-05 15:30:00,73.85,74.54,73.6,74.32,148483.0,67.9317,68.5664,67.7018,68.3641,148483.0
2022-05-06 09:30:00,74.38,74.77,72.65,72.79,109792.0,68.4193,68.778,66.8279,66.9567,109792.0
2022-05-06 10:00:00,72.87,73.49,72.66,73.31,96142.0,67.0303,67.6006,66.8371,67.435,96142.0
2022-05-06 10:30:00,73.23,74.06,72.82,73.91,100796.0,67.3614,68.1249,66.9843,67.9869,100796.0
2022-05-06 11:00:00,73.93,74.02,73.55,73.89,40152.0,68.0053,68.0881,67.6558,67.9685,40152.0
2022-05-06 11:30:00,73.86,73.86,73.17,73.33,48756.0,67.9409,67.9409,67.3062,67.4534,48756.0
2022-05-06 12:00:00,73.31,73.83,73.11,73.71,35614.0,67.435,67.9133,67.251,67.803,35614.0
2022-05-06 12:30:00,73.72,74.18,73.5,74.11,18556.0,67.8122,68.2353,67.6098,68.1709,18556.0
2022-05-06 13:00:00,74.07,74.31,73.38,73.6,33787.0,68.1341,68.3549,67.4994,67.7018,33787.0
2022-05-06 13:30:00,73.55,73.83,73.18,73.31,71466.0,67.6558,67.9133,67.3154,67.435,71466.0
2022-05-06 14:00:00,73.27,73.46,72.84,73.0,127108.0,67.3982,67.573,67.0027,67.1499,127108.0
2022-05-06 14:30:00,72.98,73.25,72.7,72.89,114008.0,67.1315,67.3798,66.8739,67.0487,114008.0
2022-05-06 15:00:00,72.87,73.13,72.62,72.92,89426.0,67.0303,67.2694,66.8003,67.0763,89426.0
2022-05-06 15:30:00,72.92,73.67,72.92,73.16,163453.0,67.0763,67.7662,67.0763,67.297,163453.0
2022-05-09 09:30:00,72.05,72.84,71.89,72.73,78438.0,66.276,67.0027,66.1288,66.9015,78438.0
2022-05-09 10:00:00,72.66,72.81,71.7,71.94,60005.0,66.8371,66.9751,65.954,66.1748,60005.0
2022-05-09 10:30:00,71.96,72.17,71.46,72.0,88286.0,66.1932,66.3864,65.7333,66.23,88286.0
2022-05-09 11:00:00,72.0,72.25,71.56,71.66,56977.0,66.23,66.46,65.8253,65.9172,56977.0
2022-05-09 11:30:00,71.63,72.15,71.55,72.12,41497.0,65.8896,66.368,65.8161,66.3404,41497.0
2022-05-09 12:00:00,72.11,72.68,71.89,72.38,30006.0,66.3312,66.8555,66.1288,66.5795,30006.0
2022-05-09 12:30:00,72.4,72.54,71.58,71.59,26608.0,66.5979,66.7267,65.8437,65.8529,26608.0
2022-05-09 13:00:00,71.63,72.07,71.57,72.05,24702.0,65.8896,66.2944,65.8345,66.276,24702.0
2022-05-09 13:30:00,72.08,72.2,71.58,72.06,20655.0,66.3036,66.414,65.8437,66.2852,20655.0
2022-05-09 14:00:00,72.07,72.25,71.8,71.92,23833.0,66.2944,66.46,66.046,66.1564,23833.0
2022-05-09 14:30:00,71.92,72.23,71.69,72.18,34600.0,66.1564,66.4416,65.9448,66.3956,34600.0
2022-05-09 15:00:00,72.21,72.45,71.6,71.68,39716.0,66.4232,66.6439,65.8621,65.9356,39716.0
2022-05-09 15:30:00,71.68,71.72,71.23,71.49,190206.0,65.9356,65.9724,65.5217,65.7609,190206.0
2022-05-10 09:30:00,72.25,72.88,71.75,72.88,50559.0,66.46,67.0395,66.0,67.0395,50559.0
2022-05-10 10:00:00,72.89,73.41,71.98,72.14,122405.0,67.0487,67.527,66.2116,66.3588,122405.0
2022-05-10 10:30:00,72.14,72.21,71.3,71.48,65243.0,66.3588,66.4232,65.5861,65.7517,65243.0
2022-05-10 11:00:00,71.45,71.6,70.97,71.37,36038.0,65.7241,65.8621,65.2825,65.6505,36038.0
2022-05-10 11:30:00,71.41,71.63,70.75,71.06,36832.0,65.6873,65.8896,65.0802,65.3653,36832.0
2022-05-10 12:00:00,71.08,71.19,70.45,70.47,33431.0,65.3837,65.4849,64.8042,64.8226,33431.0
2022-05-10 12:30:00,70.53,70.61,69.93,70.16,23162.0,64.8778,64.9514,64.3259,64.5375,23162.0
2022-05-10 13:00:00,70.16,70.81,70.12,70.81,25096.0,64.5375,65.1354,64.5007,65.1354,25096.0
2022-05-10 13:30:00,70.98,71.89,70.89,71.84,22176.0,65.2917,66.1288,65.209,66.0828,22176.0
2022-05-10 14:00:00,71.89,71.9,71.27,71.52,25912.0,66.1288,66.138,65.5585,65.7885,25912.0
2022-05-10 14:30:00,71.52,71.85,71.4,71.74,27367.0,65.7885,66.092,65.6781,65.9908,27367.0
2022-05-10 15:00:00,71.8,72.15,71.23,71.31,46164.0,66.046,66.368,65.5217,65.5953,46164.0
2022-05-10 15:30:00,71.31,71.49,70.99,71.49,138196.0,65.5953,65.7609,65.3009,65.7609,138196.0
2022-05-11 09:30:00,71.26,73.47,71.1,72.65,40139.0,65.5493,67.5822,65.4021,66.8279,40139.0
2022-05-11 10:00:00,72.63,72.89,72.0,72.81,34224.0,66.8095,67.0487,66.23,66.9751,34224.0
2022-05-11 10:30:00,72.81,72.89,71.84,72.08,42920.0,66.9751,67.0487,66.0828,66.3036,42920.0
2022-05-11 11:00:00,72.14,72.18,71.51,71.98,34798.0,66.3588,66.3956,65.7793,66.2116,34798.0
2022-05-11 11:30:00,71.97,72.28,71.73,71.88,26054.0,66.2024,66.4876,65.9816,66.1196,26054.0
2022-05-11 12:00:00,71.87,71.89,71.24,71.27,30468.0,66.1104,66.1288,65.5309,65.5585,30468.0
2022-05-11 12:30:00,71.23,71.43,70.81,70.86,22979.0,65.5217,65.7057,65.1354,65.1814,22979.0
2022-05-11 13:00:00,70.88,70.99,70.35,70.4,31415.0,65.1998,65.3009,64.7122,64.7582,31415.0
2022-05-11 13:30:00,70.44,70.7,70.16,70.23,26544.0,64.795,65.0342,64.5375,64.6018,26544.0
2022-05-11 14:00:00,70.23,71.31,70.23,70.91,35204.0,64.6018,65.5953,64.6018,65.2273,35204.0
2022-05-11 14:30:00,70.86,71.16,70.64,70.69,33075.0,65.1814,65.4573,64.979,65.025,33075.0
2022-05-11 15:00:00,70.7,70.78,70.3,70.56,30228.0,65.0342,65.1078,64.6662,64.9054,30228.0
2022-05-11 15:30:00,70.56,70.63,69.6,69.75,96126.0,64.9054,64.9698,64.0223,64.1603,96126.0
2022-05-12 09:30:00,69.23,71.29,68.62,68.99,64696.0,63.682,65.5769,63.1209,63.4612,64696.0
2022-05-12 10:00:00,68.96,70.2,68.73,69.69,40954.0,63.4336,64.5742,63.2221,64.1051,40954.0
2022-05-12 10:30:00,69.71,70.01,69.38,69.97,51335.0,64.1235,64.3995,63.82,64.3627,51335.0
2022-05-12 11:00:00,69.97,70.37,69.65,69.69,34756.0,64.3627,64.7306,64.0683,64.1051,34756.0
2022-05-12 11:30:00,69.75,70.07,69.04,69.04,47536.0,64.1603,64.4547,63.5072,63.5072,47536.0
2022-05-12 12:00:00,69.02,69.5,68.82,69.44,34202.0,63.4888,63.9303,63.3048,63.8752,34202.0
2022-05-12 12:30:00,69.48,69.9,69.43,69.64,20007.0,63.9119,64.2983,63.866,64.0591,20007.0
2022-05-12 13:00:00,69.63,69.71,69.11,69.2,25593.0,64.0499,64.1235,63.5716,63.6544,25593.0
2022-05-12 13:30:00,69.2,69.26,68.41,68.45,33927.0,63.6544,63.7096,62.9277,62.9645,33927.0
2022-05-12 14:00:00,68.52,68.72,68.23,68.6,38171.0,63.0289,63.2129,62.7621,63.1025,38171.0
2022-05-12 14:30:00,68.62,68.7,68.28,68.36,31285.0,63.1209,63.1945,62.8081,62.8817,31285.0
2022-05-12 15:00:00,68.4,69.64,68.33,69.33,62166.0,62.9185,64.0591,62.8541,63.774,62166.0
2022-05-12 15:30:00,69.32,70.11,69.28,70.11,123046.0,63.7648,64.4915,63.728,64.4915,123046.0
2022-05-13 09:30:00,70.95,72.07,70.27,71.47,33796.0,65.2641,66.2944,64.6386,65.7425,33796.0
2022-05-13 10:00:00,71.56,72.14,71.36,72.02,39014.0,65.8253,66.3588,65.6413,66.2484,39014.0
2022-05-13 10:30:00,72.09,72.09,71.16,71.43,25747.0,66.3128,66.3128,65.4573,65.7057,25747.0
2022-05-13 11:00:00,71.38,71.72,71.11,71.67,17293.0,65.6597,65.9724,65.4113,65.9264,17293.0
2022-05-13 11:30:00,71.71,71.97,71.56,71.97,15057.0,65.9632,66.2024,65.8253,66.2024,15057.0
2022-05-13 12:00:00,71.99,72.23,71.9,72.06,13213.0,66.2208,66.4416,66.138,66.2852,13213.0
2022-05-13 12:30:00,72.1,72.17,71.6,71.75,21206.0,66.322,66.3864,65.8621,66.0,21206.0
2022-05-13 13:00:00,71.76,71.85,71.39,71.53,11103.0,66.0092,66.092,65.6689,65.7977,11103.0
2022-05-13 13:30:00,71.53,71.54,70.86,70.87,9285.0,65.7977,65.8069,65.1814,65.1906,9285.0
2022-05-13 14:00:00,70.77,70.8,70.4,70.49,19449.0,65.0986,65.1262,64.7582,64.841,19449.0
2022-05-13 14:30:00,70.51,71.0,70.51,70.98,21117.0,64.8594,65.3101,64.8594,65.2917,21117.0
2022-05-13 15:00:00,71.03,71.24,70.93,71.23,20199.0,65.3377,65.5309,65.2457,65.5217,20199.0
2022-05-13 15:30:00,71.21,71.25,70.84,71.14,98634.0,65.5033,65.5401,65.163,65.4389,98634.0
2022-05-16 09:30:00,70.96,71.71,69.82,70.16,58486.0,65.2733,65.9632,64.2247,64.5375,58486.0
2022-05-16 10:00:00,70.06,71.0,70.06,71.0,35573.0,64.4455,65.3101,64.4455,65.3101,35573.0
2022-05-16 10:30:00,70.99,70.99,69.84,69.86,18633.0,65.3009,65.3009,64.2431,64.2615,18633.0
2022-05-16 11:00:00,69.82,70.19,69.71,70.04,31648.0,64.2247,64.565,64.1235,64.4271,31648.0
2022-05-16 11:30:00,70.06,70.79,69.68,70.68,53533.0,64.4455,65.117,64.0959,65.0158,53533.0
2022-05-16 12:00:00,70.75,70.99,70.58,70.79,54190.0,65.0802,65.3009,64.9238,65.117,54190.0
2022-05-16 12:30:00,70.78,70.91,70.65,70.86,42606.0,65.1078,65.2273,64.9882,65.1814,42606.0
2022-05-16 13:00:00,70.84,71.58,70.7,71.53,36830.0,65.163,65.8437,65.0342,65.7977,36830.0
2022-05-16 13:30:00,71.55,71.63,71.17,71.22,42164.0,65.8161,65.8896,65.4665,65.5125,42164.0
2022-05-16 14:00:00,71.23,71.56,71.11,71.54,26709.0,65.5217,65.8253,65.4113,65.8069,26709.0
2022-05-16 14:30:00,71.56,71.64,71.31,71.43,34274.0,65.8253,65.8988,65.5953,65.7057,34274.0
2022-05-16 15:00:00,71.46,71.73,71.17,71.28,41997.0,65.7333,65.9816,65.4665,65.5677,41997.0
2022-05-16 15:30:00,71.27,71.45,70.88,71.26,163357.0,65.5585,65.7241,65.1998,65.5493,163357.0
2022-05-17 09:30:00,73.05,73.93,72.6,73.03,40068.0,67.1959,68.0053,66.7819,67.1775,40068.0
2022-05-17 10:00:00,73.09,73.31,72.81,73.04,23964.0,67.2326,67.435,66.9751,67.1867,23964.0
2022-05-17 10:30:00,72.95,73.06,72.49,72.82,18632.0,67.1039,67.2051,66.6807,66.9843,18632.0
2022-05-17 11:00:00,72.84,73.13,72.82,73.07,20258.0,67.0027,67.2694,66.9843,67.2142,20258.0
2022-05-17 11:30:00,73.12,73.26,73.02,73.06,18456.0,67.2602,67.389,67.1683,67.2051,18456.0
2022-05-17 12:00:00,73.06,73.08,72.78,72.97,14753.0,67.2051,67.2234,66.9475,67.1223,14753.0
2022-05-17 12:30:00,72.9,73.19,72.9,73.17,11932.0,67.0579,67.3246,67.0579,67.3062,11932.0
2022-05-17 13:00:00,73.17,73.36,72.99,73.23,13304.0,67.3062,67.481,67.1407,67.3614,13304.0
2022-05-17 13:30:00,73.24,73.48,73.21,73.45,28435.0,67.3706,67.5914,67.343,67.5638,28435.0
2022-05-17 14:00:00,73.48,73.6,72.94,73.23,37675.0,67.5914,67.7018,67.0947,67.3614,37675.0
2022-05-17 14:30:00,73.18,73.86,73.13,73.69,22251.0,67.3154,67.9409,67.2694,67.7846,22251.0
2022-05-17 15:00:00,73.71,73.9,73.5,73.74,36622.0,67.803,67.9777,67.6098,67.8306,36622.0
2022-05-17 15:30:00,73.73,73.97,73.5,73.9,187683.0,67.8214,68.0421,67.6098,67.9777,187683.0
2022-05-18 09:30:00,72.49,72.9,71.81,72.7,24628.0,66.6807,67.0579,66.0552,66.8739,24628.0
2022-05-18 10:00:00,72.73,73.05,71.85,71.92,52043.0,66.9015,67.1959,66.092,66.1564,52043.0
2022-05-18 10:30:00,71.89,71.98,71.59,71.96,29848.0,66.1288,66.2116,65.8529,66.1932,29848.0
2022-05-18 11:00:00,72.01,72.03,71.02,71.02,14442.0,66.2392,66.2576,65.3285,65.3285,14442.0
2022-05-18 11:30:00,71.03,71.36,70.9,71.0,17267.0,65.3377,65.6413,65.2182,65.3101,17267.0
2022-05-18 12:00:00,70.97,71.09,70.6,70.81,20951.0,65.2825,65.3929,64.9422,65.1354,20951.0
2022-05-18 12:30:00,70.73,71.16,70.68,70.99,13076.0,65.0618,65.4573,65.0158,65.3009,13076.0
2022-05-18 13:00:00,70.89,70.95,70.21,70.37,19236.0,65.209,65.2641,64.5834,64.7306,19236.0
2022-05-18 13:30:00,70.31,70.43,70.0,70.12,16424.0,64.6754,64.7858,64.3903,64.5007,16424.0
2022-05-18 14:00:00,70.1,70.19,69.8,70.19,20717.0,64.4823,64.565,64.2063,64.565,20717.0
2022-05-18 14:30:00,70.18,70.41,69.79,69.83,33642.0,64.5559,64.7674,64.1971,64.2339,33642.0
2022-05-18 15:00:00,69.99,70.16,69.9,69.93,85801.0,64.3811,64.5375,64.2983,64.3259,85801.0
2022-05-18 15:30:00,69.94,70.3,69.65,69.88,130300.0,64.3351,64.6662,64.0683,64.2799,130300.0
2022-05-19 09:30:00,68.92,69.94,68.4,68.82,107676.0,63.3968,64.3351,62.9185,63.3048,107676.0
2022-05-19 10:00:00,68.86,69.7,68.76,68.84,43825.0,63.3416,64.1143,63.2496,63.3232,43825.0
2022-05-19 10:30:00,68.76,69.13,68.24,68.42,22004.0,63.2496,63.59,62.7713,62.9369,22004.0
2022-05-19 11:00:00,68.45,68.86,68.22,68.61,25619.0,62.9645,63.3416,62.7529,63.1117,25619.0
2022-05-19 11:30:00,68.62,69.56,68.59,69.15,15947.0,63.1209,63.9855,63.0933,63.6084,15947.0
2022-05-19 12:00:00,69.13,69.4,68.92,69.4,27963.0,63.59,63.8384,63.3968,63.8384,27963.0
2022-05-19 12:30:00,69.38,69.41,68.59,68.67,19280.0,63.82,63.8476,63.0933,63.1669,19280.0
2022-05-19 13:00:00,68.73,69.0,68.5,68.85,31031.0,63.2221,63.4704,63.0105,63.3324,31031.0
2022-05-19 13:30:00,68.77,69.04,68.3,68.92,30497.0,63.2588,63.5072,62.8265,63.3968,30497.0
2022-05-19 14:00:00,68.95,69.03,68.67,68.94,20091.0,63.4244,63.498,63.1669,63.4152,20091.0
2022-05-19 14:30:00,68.86,69.05,68.56,68.94,21703.0,63.3416,63.5164,63.0657,63.4152,21703.0
2022-05-19 15:00:00,68.97,69.2,68.41,68.45,42406.0,63.4428,63.6544,62.9277,62.9645,42406.0
2022-05-19 15:30:00,68.42,68.56,68.11,68.36,143289.0,62.9369,63.0657,62.6517,62.8817,143289.0
2022-05-20 09:30:00,69.14,69.6,68.73,69.06,24120.0,63.5992,64.0223,63.2221,63.5256,24120.0
2022-05-20 10:00:00,69.02,69.13,68.8,69.11,10653.0,63.4888,63.59,63.2864,63.5716,10653.0
2022-05-20 10:30:00,69.04,69.11,68.36,68.37,13359.0,63.5072,63.5716,62.8817,62.8909,13359.0
2022-05-20 11:00:00,68.37,68.39,67.52,67.74,39546.0,62.8909,62.9093,62.109,62.3114,39546.0
2022-05-20 11:30:00,67.69,68.1,67.69,67.89,10666.0,62.2654,62.6425,62.2654,62.4494,10666.0
2022-05-20 12:00:00,67.96,67.96,67.43,67.49,22772.0,62.5138,62.5138,62.0262,62.0814,22772.0
2022-05-20 12:30:00,67.51,67.69,67.25,67.61,16478.0,62.0998,62.2654,61.8607,62.1918,16478.0
2022-05-20 13:00:00,67.5,67.6,67.02,67.02,9023.0,62.0906,62.1826,61.6491,61.6491,9023.0
2022-05-20 13:30:00,67.12,67.63,67.12,67.53,15067.0,61.7411,62.2102,61.7411,62.1182,15067.0
2022-05-20 14:00:00,67.52,67.58,67.23,67.31,15827.0,62.109,62.1642,61.8423,61.9158,15827.0
2022-05-20 14:30:00,67.37,67.9,67.19,67.74,11594.0,61.971,62.4586,61.8055,62.3114,11594.0
2022-05-20 15:00:00,67.7,67.95,67.39,67.91,17237.0,62.2746,62.5046,61.9894,62.4678,17237.0
2022-05-20 15:30:00,67.93,69.01,67.85,68.95,107025.0,62.4862,63.4796,62.4126,63.4244,107025.0
2022-05-23 09:30:00,70.84,71.03,70.09,70.56,82276.0,65.163,65.3377,64.4731,64.9054,82276.0
2022-05-23 10:00:00,70.5,70.62,69.95,70.61,29042.0,64.8502,64.9606,64.3443,64.9514,29042.0
2022-05-23 10:30:00,70.77,71.02,70.39,70.94,19255.0,65.0986,65.3285,64.749,65.2549,19255.0
2022-05-23 11:00:00,70.9,71.39,70.89,71.22,35949.0,65.2182,65.6689,65.209,65.5125,35949.0
2022-05-23 11:30:00,71.24,71.83,71.18,71.78,98711.0,65.5309,66.0736,65.4757,66.0276,98711.0
2022-05-23 12:00:00,71.77,71.86,71.2,71.31,52736.0,66.0184,66.1012,65.4941,65.5953,52736.0
2022-05-23 12:30:00,71.33,71.43,71.04,71.12,34667.0,65.6137,65.7057,65.3469,65.4205,34667.0
2022-05-23 13:00:00,71.13,71.26,70.69,70.98,40432.0,65.4297,65.5493,65.025,65.2917,40432.0
2022-05-23 13:30:00,71.0,71.17,70.91,71.13,51177.0,65.3101,65.4665,65.2273,65.4297,51177.0
2022-05-23 14:00:00,71.16,71.17,70.92,70.92,26077.0,65.4573,65.4665,65.2365,65.2365,26077.0
2022-05-23 14:30:00,70.93,71.26,70.93,71.08,26550.0,65.2457,65.5493,65.2457,65.3837,26550.0
2022-05-23 15:00:00,71.12,71.25,70.84,71.0,18255.0,65.4205,65.5401,65.163,65.3101,18255.0
2022-05-23 15:30:00,71.01,71.04,70.4,70.82,147892.0,65.3193,65.3469,64.7582,65.1446,147892.0
2022-05-24 09:30:00,70.07,70.36,68.8,68.81,33309.0,64.4547,64.7214,63.2864,63.2956,33309.0
2022-05-24 10:00:00,68.84,68.99,68.23,68.68,17023.0,63.3232,63.4612,62.7621,63.1761,17023.0
2022-05-24 10:30:00,68.56,68.56,67.85,68.05,15530.0,63.0657,63.0657,62.4126,62.5965,15530.0
2022-05-24 11:00:00,68.07,68.18,67.8,68.04,11846.0,62.6149,62.7161,62.3666,62.5873,11846.0
2022-05-24 11:30:00,68.16,68.73,68.08,68.64,13279.0,62.6977,63.2221,62.6241,63.1393,13279.0
2022-05-24 12:00:00,68.59,69.2,68.52,68.78,15405.0,63.0933,63.6544,63.0289,63.268,15405.0
2022-05-24 12:30:00,68.89,68.89,68.41,68.57,6128.0,63.3692,63.3692,62.9277,63.0749,6128.0
2022-05-24 13:00:00,68.41,68.51,68.28,68.46,10485.0,62.9277,63.0197,62.8081,62.9737,10485.0
2022-05-24 13:30:00,68.49,68.82,68.32,68.74,8636.0,63.0013,63.3048,62.8449,63.2313,8636.0
2022-05-24 14:00:00,68.73,69.08,68.6,68.88,10222.0,63.2221,63.544,63.1025,63.36,10222.0
2022-05-24 14:30:00,68.84,69.04,68.47,68.58,11013.0,63.3232,63.5072,62.9829,63.0841,11013.0
2022-05-24 15:00:00,68.6,68.95,68.59,68.95,17894.0,63.1025,63.4244,63.0933,63.4244,17894.0
2022-05-24 15:30:00,68.95,69.35,68.85,69.1,60578.0,63.4244,63.7924,63.3324,63.5624,60578.0
2022-05-25 09:30:00,68.81,69.43,68.55,69.24,100132.0,63.2956,63.866,63.0565,63.6912,100132.0
2022-05-25 10:00:00,69.24,70.19,69.05,70.16,107137.0,63.6912,64.565,63.5164,64.5375,107137.0
2022-05-25 10:30:00,70.24,70.73,70.24,70.53,13294.0,64.611,65.0618,64.611,64.8778,13294.0
2022-05-25 11:00:00,70.55,70.57,70.32,70.38,35106.0,64.8962,64.9146,64.6846,64.7398,35106.0
2022-05-25 11:30:00,70.29,70.37,70.01,70.06,12360.0,64.657,64.7306,64.3995,64.4455,12360.0
2022-05-25 12:00:00,70.1,70.1,69.62,69.72,25714.0,64.4823,64.4823,64.0407,64.1327,25714.0
2022-05-25 12:30:00,69.8,69.82,69.49,69.57,7436.0,64.2063,64.2247,63.9211,63.9947,7436.0
2022-05-25 13:00:00,69.57,69.66,69.38,69.57,15622.0,63.9947,64.0775,63.82,63.9947,15622.0
2022-05-25 13:30:00,69.58,69.58,69.35,69.4,15109.0,64.0039,64.0039,63.7924,63.8384,15109.0
2022-05-25 14:00:00,69.44,70.06,69.04,69.88,75443.0,63.8752,64.4455,63.5072,64.2799,75443.0
2022-05-25 14:30:00,69.93,70.35,69.92,70.32,42330.0,64.3259,64.7122,64.3167,64.6846,42330.0
2022-05-25 15:00:00,70.31,70.8,70.29,70.57,34013.0,64.6754,65.1262,64.657,64.9146,34013.0
2022-05-25 15:30:00,70.6,70.85,70.51,70.61,125379.0,64.9422,65.1722,64.8594,64.9514,125379.0
2022-05-26 09:30:00,71.22,72.51,71.22,72.41,22975.0,65.5125,66.6991,65.5125,66.6071,22975.0
2022-05-26 10:00:00,72.39,72.7,72.3,72.35,17286.0,66.5887,66.8739,66.506,66.5519,17286.0
2022-05-26 10:30:00,72.3,72.52,72.01,72.44,37954.0,66.506,66.7083,66.2392,66.6347,37954.0
2022-05-26 11:00:00,72.43,72.52,72.23,72.5,27568.0,66.6255,66.7083,66.4416,66.6899,27568.0
2022-05-26 11:30:00,72.46,72.49,71.88,72.26,36124.0,66.6531,66.6807,66.1196,66.4692,36124.0
2022-05-26 12:00:00,72.2,72.52,72.2,72.5,16483.0,66.414,66.7083,66.414,66.6899,16483.0
2022-05-26 12:30:00,72.48,72.56,72.33,72.56,22551.0,66.6715,66.7451,66.5336,66.7451,22551.0
2022-05-26 13:00:00,72.6,72.8,72.32,72.39,38252.0,66.7819,66.9659,66.5244,66.5887,38252.0
2022-05-26 13:30:00,72.37,72.55,72.36,72.51,21379.0,66.5703,66.7359,66.5611,66.6991,21379.0
2022-05-26 14:00:00,72.49,72.5,72.28,72.32,70597.0,66.6807,66.6899,66.4876,66.5244,70597.0
2022-05-26 14:30:00,72.32,72.35,72.02,72.25,31005.0,66.5244,66.5519,66.2484,66.46,31005.0
2022-05-26 15:00:00,72.21,72.4,72.19,72.29,39862.0,66.4232,66.5979,66.4048,66.4968,39862.0
2022-05-26 15:30:00,72.29,72.82,72.29,72.47,159421.0,66.4968,66.9843,66.4968,66.6623,159421.0
2022-05-27 09:30:00,72.28,73.04,72.28,72.72,23056.0,66.4876,67.1867,66.4876,66.8923,23056.0
2022-05-27 10:00:00,72.66,72.68,72.2,72.31,30875.0,66.8371,66.8555,66.414,66.5152,30875.0
2022-05-27 10:30:00,72.32,72.35,71.83,71.87,31059.0,66.5244,66.5519,66.0736,66.1104,31059.0
2022-05-27 11:00:00,71.89,72.11,71.74,71.95,25119.0,66.1288,66.3312,65.9908,66.184,25119.0
2022-05-27 11:30:00,72.03,72.3,71.91,72.26,14200.0,66.2576,66.506,66.1472,66.4692,14200.0
2022-05-27 12:00:00,72.26,72.43,72.18,72.3,24957.0,66.4692,66.6255,66.3956,66.506,24957.0
2022-05-27 12:30:00,72.33,72.34,72.14,72.27,9906.0,66.5336,66.5428,66.3588,66.4784,9906.0
2022-05-27 13:00:00,72.24,72.27,72.03,72.26,39627.0,66.4508,66.4784,66.2576,66.4692,39627.0
2022-05-27 13:30:00,72.25,72.32,72.07,72.31,23509.0,66.46,66.5244,66.2944,66.5152,23509.0
2022-05-27 14:00:00,72.33,72.45,72.2,72.4,19833.0,66.5336,66.6439,66.414,66.5979,19833.0
2022-05-27 14:30:00,72.44,72.64,72.41,72.61,13602.0,66.6347,66.8187,66.6071,66.7911,13602.0
2022-05-27 15:00:00,72.62,72.83,72.37,72.8,144935.0,66.8003,66.9935,66.5703,66.9659,144935.0
2022-05-27 15:30:00,72.78,73.46,72.76,73.39,112219.0,66.9475,67.573,66.9291,67.5086,112219.0
2022-05-31 09:30:00,72.9,72.97,71.76,72.28,46859.0,67.0579,67.1223,66.0092,66.4876,46859.0
2022-05-31 10:00:00,72.32,72.73,72.1,72.52,57139.0,66.5244,66.9015,66.322,66.7083,57139.0
2022-05-31 10:30:00,72.54,72.76,72.36,72.67,31420.0,66.7267,66.9291,66.5611,66.8463,31420.0
2022-05-31 11:00:00,72.58,72.7,72.48,72.67,20271.0,66.7635,66.8739,66.6715,66.8463,20271.0
2022-05-31 11:30:00,72.6,73.3,72.52,73.24,18497.0,66.7819,67.4258,66.7083,67.3706,18497.0
2022-05-31 12:00:00,73.25,73.43,73.06,73.19,12646.0,67.3798,67.5454,67.2051,67.3246,12646.0
2022-05-31 12:30:00,73.2,73.77,73.19,73.64,23605.0,67.3338,67.8582,67.3246,67.7386,23605.0
2022-05-31 13:00:00,73.6,73.66,73.27,73.28,14477.0,67.7018,67.757,67.3982,67.4074,14477.0
2022-05-31 13:30:00,73.38,74.04,73.34,74.03,14939.0,67.4994,68.1065,67.4626,68.0973,14939.0
2022-05-31 14:00:00,74.01,74.06,73.78,73.78,13954.0,68.0789,68.1249,67.8674,67.8674,13954.0
2022-05-31 14:30:00,73.77,73.89,73.28,73.37,21283.0,67.8582,67.9685,67.4074,67.4902,21283.0
2022-05-31 15:00:00,73.36,73.78,73.2,73.78,40568.0,67.481,67.8674,67.3338,67.8674,40568.0
2022-05-31 15:30:00,73.78,74.04,73.54,73.54,103381.0,67.8674,68.1065,67.6466,67.6466,103381.0
2022-06-01 09:30:00,73.45,73.85,72.88,73.01,64232.0,67.5638,67.9317,67.0395,67.1591,64232.0
2022-06-01 10:00:00,72.92,73.09,71.6,71.62,31441.0,67.0763,67.2326,65.8621,65.8805,31441.0
2022-06-01 10:30:00,71.57,71.86,71.22,71.86,48349.0,65.8345,66.1012,65.5125,66.1012,48349.0
2022-06-01 11:00:00,71.82,71.82,71.05,71.22,29510.0,66.0644,66.0644,65.3561,65.5125,29510.0
2022-06-01 11:30:00,71.19,71.28,70.79,71.05,15129.0,65.4849,65.5677,65.117,65.3561,15129.0
2022-06-01 12:00:00,71.05,71.26,70.93,71.19,10533.0,65.3561,65.5493,65.2457,65.4849,10533.0
2022-06-01 12:30:00,71.2,71.35,70.95,71.25,19608.0,65.4941,65.6321,65.2641,65.5401,19608.0
2022-06-01 13:00:00,71.22,71.73,71.14,71.71,38619.0,65.5125,65.9816,65.4389,65.9632,38619.0
2022-06-01 13:30:00,71.71,72.04,71.62,71.85,33388.0,65.9632,66.2668,65.8805,66.092,33388.0
2022-06-01 14:00:00,71.83,72.21,71.7,72.1,42448.0,66.0736,66.4232,65.954,66.322,42448.0
2022-06-01 14:30:00,72.13,72.23,71.91,71.96,51966.0,66.3496,66.4416,66.1472,66.1932,51966.0
2022-06-01 15:00:00,71.99,72.19,71.77,72.08,58626.0,66.2208,66.4048,66.0184,66.3036,58626.0
2022-06-01 15:30:00,72.08,72.09,71.48,71.48,181564.0,66.3036,66.3128,65.7517,65.7517,181564.0
2022-06-02 09:30:00,71.78,71.91,71.22,71.64,20746.0,66.0276,66.1472,65.5125,65.8988,20746.0
2022-06-02 10:00:00,71.6,72.38,71.6,72.0,40116.0,65.8621,66.5795,65.8621,66.23,40116.0
2022-06-02 10:30:00,72.01,72.46,71.94,72.45,33240.0,66.2392,66.6531,66.1748,66.6439,33240.0
2022-06-02 11:00:00,72.5,73.02,72.47,72.97,28989.0,66.6899,67.1683,66.6623,67.1223,28989.0
2022-06-02 11:30:00,72.96,73.3,72.85,73.04,17411.0,67.1131,67.4258,67.0119,67.1867,17411.0
2022-06-02 12:00:00,72.97,73.49,72.96,73.45,20211.0,67.1223,67.6006,67.1131,67.5638,20211.0
2022-06-02 12:30:00,73.4,73.61,73.33,73.46,19913.0,67.5178,67.711,67.4534,67.573,19913.0
2022-06-02 13:00:00,73.48,73.74,73.45,73.74,17878.0,67.5914,67.8306,67.5638,67.8306,17878.0
2022-06-02 13:30:00,73.74,74.06,73.66,73.99,27127.0,67.8306,68.1249,67.757,68.0605,27127.0
2022-06-02 14:00:00,73.96,74.15,73.89,73.94,17896.0,68.0329,68.2077,67.9685,68.0145,17896.0
2022-06-02 14:30:00,73.96,74.06,73.64,73.68,32279.0,68.0329,68.1249,67.7386,67.7754,32279.0
2022-06-02 15:00:00,73.69,73.9,73.69,73.73,31370.0,67.7846,67.9777,67.7846,67.8214,31370.0
2022-06-02 15:30:00,73.76,74.31,73.63,74.31,107427.0,67.849,68.3549,67.7294,68.3549,107427.0
2022-06-03 09:30:00,73.55,73.74,72.32,72.99,69126.0,67.6558,67.8306,66.5244,67.1407,69126.0
2022-06-03 10:00:00,72.89,73.01,72.44,72.59,51989.0,67.0487,67.1591,66.6347,66.7727,51989.0
2022-06-03 10:30:00,72.53,72.73,72.32,72.68,13515.0,66.7175,66.9015,66.5244,66.8555,13515.0
2022-06-03 11:00:00,72.67,72.72,72.38,72.58,25089.0,66.8463,66.8923,66.5795,66.7635,25089.0
2022-06-03 11:30:00,72.6,73.14,72.57,72.84,45076.0,66.7819,67.2786,66.7543,67.0027,45076.0
2022-06-03 12:00:00,72.81,72.99,72.65,72.91,9125.0,66.9751,67.1407,66.8279,67.0671,9125.0
2022-06-03 12:30:00,72.85,73.2,72.83,73.17,7295.0,67.0119,67.3338,66.9935,67.3062,7295.0
2022-06-03 13:00:00,73.13,73.35,72.83,72.95,8086.0,67.2694,67.4718,66.9935,67.1039,8086.0
2022-06-03 13:30:00,72.85,72.92,72.71,72.75,9141.0,67.0119,67.0763,66.8831,66.9199,9141.0
2022-06-03 14:00:00,72.73,73.1,72.69,73.07,11817.0,66.9015,67.2418,66.8647,67.2142,11817.0
2022-06-03 14:30:00,73.07,73.07,72.69,72.91,24997.0,67.2142,67.2142,66.8647,67.0671,24997.0
2022-06-03 15:00:00,72.89,72.92,72.66,72.86,22286.0,67.0487,67.0763,66.8371,67.0211,22286.0
2022-06-03 15:30:00,72.84,73.0,72.68,72.94,91993.0,67.0027,67.1499,66.8555,67.0947,91993.0
2022-06-06 09:30:00,73.97,74.31,73.36,74.16,14882.0,68.0421,68.3549,67.481,68.2169,14882.0
2022-06-06 10:00:00,74.26,74.79,74.26,74.42,15673.0,68.3089,68.7964,68.3089,68.4561,15673.0
2022-06-06 10:30:00,74.39,74.56,74.11,74.18,15662.0,68.4285,68.5848,68.1709,68.2353,15662.0
2022-06-06 11:00:00,74.16,74.3,73.79,73.89,9250.0,68.2169,68.3457,67.8765,67.9685,9250.0
2022-06-06 11:30:00,73.91,74.03,73.75,73.99,8945.0,67.9869,68.0973,67.8398,68.0605,8945.0
2022-06-06 12:00:00,73.91,73.91,73.45,73.47,7705.0,67.9869,67.9869,67.5638,67.5822,7705.0
2022-06-06 12:30:00,73.42,73.78,73.42,73.78,8350.0,67.5362,67.8674,67.5362,67.8674,8350.0
2022-06-06 13:00:00,73.76,73.76,73.51,73.63,9428.0,67.849,67.849,67.619,67.7294,9428.0
2022-06-06 13:30:00,73.66,74.13,73.63,74.05,6990.0,67.757,68.1893,67.7294,68.1157,6990.0
2022-06-06 14:00:00,74.13,74.13,73.45,73.47,14026.0,68.1893,68.1893,67.5638,67.5822,14026.0
2022-06-06 14:30:00,73.42,73.59,73.35,73.53,10275.0,67.5362,67.6926,67.4718,67.6374,10275.0
2022-06-06 15:00:00,73.5,73.65,73.41,73.54,18042.0,67.6098,67.7478,67.527,67.6466,18042.0
2022-06-06 15:30:00,73.53,73.69,73.38,73.47,63635.0,67.6374,67.7846,67.4994,67.5822,63635.0
2022-06-07 09:30:00,72.51,73.12,72.35,72.95,12788.0,66.6991,67.2602,66.5519,67.1039,12788.0
2022-06-07 10:00:00,73.03,73.66,73.02,73.65,13765.0,67.1775,67.757,67.1683,67.7478,13765.0
2022-06-07 10:30:00,73.74,74.06,73.7,73.98,17399.0,67.8306,68.1249,67.7938,68.0513,17399.0
2022-06-07 11:00:00,73.98,74.14,73.74,73.81,14492.0,68.0513,68.1985,67.8306,67.8949,14492.0
2022-06-07 11:30:00,73.79,73.81,73.49,73.66,10241.0,67.8765,67.8949,67.6006,67.757,10241.0
2022-06-07 12:00:00,73.64,73.94,73.53,73.94,16596.0,67.7386,68.0145,67.6374,68.0145,16596.0
2022-06-07 12:30:00,73.96,74.27,73.86,74.21,9365.0,68.0329,68.3181,67.9409,68.2629,9365.0
2022-06-07 13:00:00,74.25,74.35,74.2,74.22,7973.0,68.2997,68.3917,68.2537,68.2721,7973.0
2022-06-07 13:30:00,74.24,74.24,74.01,74.01,9727.0,68.2905,68.2905,68.0789,68.0789,9727.0
2022-06-07 14:00:00,73.98,74.24,73.92,73.98,16973.0,68.0513,68.2905,67.9961,68.0513,16973.0
2022-06-07 14:30:00,73.97,74.14,73.78,73.94,27946.0,68.0421,68.1985,67.8674,68.0145,27946.0
2022-06-07 15:00:00,73.92,74.15,73.9,73.97,23099.0,67.9961,68.2077,67.9777,68.0421,23099.0
2022-06-07 15:30:00,73.95,74.42,73.93,74.42,80501.0,68.0237,68.4561,68.0053,68.4561,80501.0
2022-06-08 09:30:00,73.54,73.54,72.4,73.25,25337.0,67.6466,67.6466,66.5979,67.3798,25337.0
2022-06-08 10:00:00,73.25,73.26,72.56,72.66,52185.0,67.3798,67.389,66.7451,66.8371,52185.0
2022-06-08 10:30:00,72.6,72.88,72.57,72.64,17476.0,66.7819,67.0395,66.7543,66.8187,17476.0
2022-06-08 11:00:00,72.68,73.1,72.65,73.01,47091.0,66.8555,67.2418,66.8279,67.1591,47091.0
2022-06-08 11:30:00,73.0,73.11,72.89,73.08,9738.0,67.1499,67.251,67.0487,67.2234,9738.0
2022-06-08 12:00:00,73.04,73.16,72.62,72.62,8077.0,67.1867,67.297,66.8003,66.8003,8077.0
2022-06-08 12:30:00,72.61,72.63,72.09,72.51,10206.0,66.7911,66.8095,66.3128,66.6991,10206.0
2022-06-08 13:00:00,72.53,72.67,72.33,72.51,12029.0,66.7175,66.8463,66.5336,66.6991,12029.0
2022-06-08 13:30:00,72.48,72.71,72.27,72.61,7598.0,66.6715,66.8831,66.4784,66.7911,7598.0
2022-06-08 14:00:00,72.65,72.71,72.31,72.41,8589.0,66.8279,66.8831,66.5152,66.6071,8589.0
2022-06-08 14:30:00,72.38,72.47,72.28,72.42,10942.0,66.5795,66.6623,66.4876,66.6163,10942.0
2022-06-08 15:00:00,72.41,72.78,72.27,72.73,15096.0,66.6071,66.9475,66.4784,66.9015,15096.0
2022-06-08 15:30:00,72.73,72.96,72.69,72.82,74743.0,66.9015,67.1131,66.8647,66.9843,74743.0
2022-06-09 09:30:00,72.61,72.61,71.82,72.07,5091.0,66.7911,66.7911,66.0644,66.2944,5091.0
2022-06-09 10:00:00,72.07,72.16,71.58,72.08,10198.0,66.2944,66.3772,65.8437,66.3036,10198.0
2022-06-09 10:30:00,72.2,72.27,71.68,71.86,18004.0,66.414,66.4784,65.9356,66.1012,18004.0
2022-06-09 11:00:00,71.82,71.86,71.61,71.66,23061.0,66.0644,66.1012,65.8713,65.9172,23061.0
2022-06-09 11:30:00,71.6,72.08,71.59,71.91,13769.0,65.8621,66.3036,65.8529,66.1472,13769.0
2022-06-09 12:00:00,71.88,71.88,71.53,71.78,7017.0,66.1196,66.1196,65.7977,66.0276,7017.0
2022-06-09 12:30:00,71.81,72.25,71.74,72.25,24483.0,66.0552,66.46,65.9908,66.46,24483.0
2022-06-09 13:00:00,72.29,72.34,71.99,71.99,23374.0,66.4968,66.5428,66.2208,66.2208,23374.0
2022-06-09 13:30:00,71.87,72.42,71.75,72.41,30244.0,66.1104,66.6163,66.0,66.6071,30244.0
2022-06-09 14:00:00,72.41,72.44,72.21,72.36,40492.0,66.6071,66.6347,66.4232,66.5611,40492.0
2022-06-09 14:30:00,72.34,72.37,71.74,71.99,101815.0,66.5428,66.5703,65.9908,66.2208,101815.0
2022-06-09 15:00:00,71.95,71.96,71.73,71.73,78315.0,66.184,66.1932,65.9816,65.9816,78315.0
2022-06-09 15:30:00,71.71,71.71,70.97,70.98,126632.0,65.9632,65.9632,65.2825,65.2917,126632.0
2022-06-10 09:30:00,68.89,69.71,68.89,69.26,66408.0,63.3692,64.1235,63.3692,63.7096,66408.0
2022-06-10 10:00:00,69.1,69.15,68.24,68.29,26049.0,63.5624,63.6084,62.7713,62.8173,26049.0
2022-06-10 10:30:00,68.24,68.45,68.0,68.01,73396.0,62.7713,62.9645,62.5506,62.5598,73396.0
2022-06-10 11:00:00,68.02,68.03,66.93,67.09,66817.0,62.569,62.5781,61.5663,61.7135,66817.0
2022-06-10 11:30:00,67.07,67.47,66.83,67.22,40522.0,61.6951,62.063,61.4743,61.8331,40522.0
2022-06-10 12:00:00,67.29,67.45,66.63,66.74,26721.0,61.8975,62.0446,61.2903,61.3915,26721.0
2022-06-10 12:30:00,66.74,66.86,66.55,66.7,23353.0,61.3915,61.5019,61.2168,61.3547,23353.0
2022-06-10 13:00:00,66.73,66.99,66.5,66.94,32480.0,61.3823,61.6215,61.1708,61.5755,32480.0
2022-06-10 13:30:00,66.94,67.05,66.54,66.65,49126.0,61.5755,61.6767,61.2076,61.3087,49126.0
2022-06-10 14:00:00,66.62,66.91,66.37,66.55,44373.0,61.2811,61.5479,61.0512,61.2168,44373.0
2022-06-10 14:30:00,66.55,67.02,66.42,66.93,48991.0,61.2168,61.6491,61.0972,61.5663,48991.0
2022-06-10 15:00:00,66.95,67.09,66.57,66.61,57349.0,61.5847,61.7135,61.2352,61.2719,57349.0
2022-06-10 15:30:00,66.58,66.58,65.92,66.16,243248.0,61.2444,61.2444,60.6372,60.858,243248.0
2022-06-13 09:30:00,65.02,65.02,63.67,64.06,98430.0,59.8094,59.8094,58.5676,58.9263,98430.0
2022-06-13 10:00:00,64.1,64.52,63.85,63.88,33223.0,58.9631,59.3494,58.7331,58.7607,33223.0
2022-06-13 10:30:00,63.88,63.95,63.5,63.65,39487.0,58.7607,58.8251,58.4112,58.5492,39487.0
2022-06-13 11:00:00,63.57,64.37,63.36,64.1,57346.0,58.4756,59.2115,58.2824,58.9631,57346.0
2022-06-13 11:30:00,64.06,64.56,63.96,64.31,34151.0,58.9263,59.3862,58.8343,59.1563,34151.0
2022-06-13 12:00:00,64.36,64.71,64.27,64.51,19248.0,59.2023,59.5242,59.1195,59.3402,19248.0
2022-06-13 12:30:00,64.49,65.1,64.49,64.59,56699.0,59.3218,59.883,59.3218,59.4138,56699.0
2022-06-13 13:00:00,64.59,64.68,64.37,64.51,17272.0,59.4138,59.4966,59.2115,59.3402,17272.0
2022-06-13 13:30:00,64.5,65.11,64.36,64.95,19383.0,59.331,59.8922,59.2023,59.745,19383.0
2022-06-13 14:00:00,64.9,64.91,64.44,64.75,16066.0,59.699,59.7082,59.2758,59.561,16066.0
2022-06-13 14:30:00,64.75,65.11,64.52,64.65,18856.0,59.561,59.8922,59.3494,59.469,18856.0
2022-06-13 15:00:00,64.62,64.99,64.21,64.21,32935.0,59.4414,59.7818,59.0643,59.0643,32935.0
2022-06-13 15:30:00,64.24,64.63,64.06,64.55,152825.0,59.0919,59.4506,58.9263,59.377,152825.0
2022-06-14 09:30:00,65.15,65.78,64.76,65.37,44027.0,59.9289,60.5085,59.5702,60.1313,44027.0
2022-06-14 10:00:00,65.47,65.59,64.93,64.94,17811.0,60.2233,60.3337,59.7266,59.7358,17811.0
2022-06-14 10:30:00,64.98,65.43,64.9,65.08,12980.0,59.7726,60.1865,59.699,59.8646,12980.0
2022-06-14 11:00:00,65.08,65.22,64.42,65.05,36564.0,59.8646,59.9933,59.2575,59.837,36564.0
2022-06-14 11:30:00,64.96,65.42,64.81,65.29,53845.0,59.7542,60.1773,59.6162,60.0577,53845.0
2022-06-14 12:00:00,65.19,65.24,64.79,64.8,24536.0,59.9657,60.0117,59.5978,59.607,24536.0
2022-06-14 12:30:00,64.82,64.95,64.65,64.88,7402.0,59.6254,59.745,59.469,59.6806,7402.0
2022-06-14 13:00:00,64.91,65.39,64.81,64.96,27279.0,59.7082,60.1497,59.6162,59.7542,27279.0
2022-06-14 13:30:00,64.88,64.89,64.3,64.42,12435.0,59.6806,59.6898,59.1471,59.2575,12435.0
2022-06-14 14:00:00,64.5,64.84,64.5,64.8,12512.0,59.331,59.6438,59.331,59.607,12512.0
2022-06-14 14:30:00,64.82,64.92,64.35,64.42,23617.0,59.6254,59.7174,59.1931,59.2575,23617.0
2022-06-14 15:00:00,64.44,64.65,64.23,64.53,28786.0,59.2758,59.469,59.0827,59.3586,28786.0
2022-06-14 15:30:00,64.54,65.07,64.54,64.78,106310.0,59.3678,59.8554,59.3678,59.5886,106310.0
2022-06-15 09:30:00,65.38,65.8,64.97,65.57,49494.0,60.1405,60.5269,59.7634,60.3153,49494.0
2022-06-15 10:00:00,65.58,65.66,65.2,65.51,18473.0,60.3245,60.3981,59.9749,60.2601,18473.0
2022-06-15 10:30:00,65.57,65.57,64.86,65.03,22885.0,60.3153,60.3153,59.6622,59.8186,22885.0
2022-06-15 11:00:00,65.06,65.17,64.8,65.17,24339.0,59.8462,59.9473,59.607,59.9473,24339.0
2022-06-15 11:30:00,65.14,65.44,65.03,65.31,25335.0,59.9198,60.1957,59.8186,60.0761,25335.0
2022-06-15 12:00:00,65.29,65.44,65.15,65.33,12731.0,60.0577,60.1957,59.9289,60.0945,12731.0
2022-06-15 12:30:00,65.37,65.4,64.86,64.95,15754.0,60.1313,60.1589,59.6622,59.745,15754.0
2022-06-15 13:00:00,64.96,65.33,64.93,65.28,9242.0,59.7542,60.0945,59.7266,60.0485,9242.0
2022-06-15 13:30:00,65.22,65.47,65.01,65.32,15304.0,59.9933,60.2233,59.8002,60.0853,15304.0
2022-06-15 14:00:00,65.36,65.56,64.58,64.62,28196.0,60.1221,60.3061,59.4046,59.4414,28196.0
2022-06-15 14:30:00,64.62,66.1,64.04,65.34,31106.0,59.4414,60.8028,58.9079,60.1037,31106.0
2022-06-15 15:00:00,65.57,66.08,65.17,66.08,22628.0,60.3153,60.7844,59.9473,60.7844,22628.0
2022-06-15 15:30:00,66.03,66.32,65.02,65.1,153275.0,60.7384,61.0052,59.8094,59.883,153275.0
2022-06-16 09:30:00,63.19,63.46,62.04,62.19,31922.0,58.126,58.3744,57.0682,57.2062,31922.0
2022-06-16 10:00:00,62.1,62.36,61.81,62.22,32615.0,57.1234,57.3625,56.8566,57.2338,32615.0
2022-06-16 10:30:00,62.13,62.22,61.66,61.66,30343.0,57.151,57.2338,56.7186,56.7186,30343.0
2022-06-16 11:00:00,61.72,62.47,61.71,62.34,17182.0,56.7738,57.4637,56.7646,57.3441,17182.0
2022-06-16 11:30:00,62.28,62.39,62.13,62.39,34258.0,57.2889,57.3901,57.151,57.3901,34258.0
2022-06-16 12:00:00,62.37,62.44,61.93,62.36,25410.0,57.3717,57.4361,56.967,57.3625,25410.0
2022-06-16 12:30:00,62.31,62.52,62.1,62.44,25480.0,57.3165,57.5097,57.1234,57.4361,25480.0
2022-06-16 13:00:00,62.47,62.7,62.19,62.52,62394.0,57.4637,57.6753,57.2062,57.5097,62394.0
2022-06-16 13:30:00,62.45,62.54,62.05,62.1,35238.0,57.4453,57.5281,57.0774,57.1234,35238.0
2022-06-16 14:00:00,62.06,62.16,61.97,62.07,19113.0,57.0866,57.1786,57.0038,57.0958,19113.0
2022-06-16 14:30:00,62.05,62.25,61.76,61.98,24977.0,57.0774,57.2614,56.8106,57.013,24977.0
2022-06-16 15:00:00,61.95,62.41,61.91,62.35,46321.0,56.9854,57.4085,56.9486,57.3533,46321.0
2022-06-16 15:30:00,62.29,62.34,61.87,61.9,158546.0,57.2981,57.3441,56.9118,56.9394,158546.0
2022-06-17 09:30:00,61.65,63.2,61.65,62.92,230622.0,56.7094,58.1352,56.7094,57.8777,230622.0
2022-06-17 10:00:00,63.01,63.02,62.11,62.36,27695.0,57.9604,57.9696,57.1326,57.3625,27695.0
2022-06-17 10:30:00,62.39,62.54,62.02,62.54,29147.0,57.3901,57.5281,57.0498,57.5281,29147.0
2022-06-17 11:00:00,62.47,62.91,62.3,62.76,18922.0,57.4637,57.8685,57.3073,57.7305,18922.0
2022-06-17 11:30:00,62.79,62.9,62.52,62.54,28097.0,57.7581,57.8593,57.5097,57.5281,28097.0
2022-06-17 12:00:00,62.42,62.76,62.33,62.68,22435.0,57.4177,57.7305,57.3349,57.6569,22435.0
2022-06-17 12:30:00,62.71,62.84,62.56,62.65,18303.0,57.6845,57.8041,57.5465,57.6293,18303.0
2022-06-17 13:00:00,62.68,63.13,62.64,62.77,51471.0,57.6569,58.0708,57.6201,57.7397,51471.0
2022-06-17 13:30:00,62.76,63.09,62.73,62.99,49796.0,57.7305,58.034,57.7029,57.942,49796.0
2022-06-17 14:00:00,63.06,63.45,62.98,63.27,43146.0,58.0064,58.3652,57.9329,58.1996,43146.0
2022-06-17 14:30:00,63.25,63.52,63.01,63.11,22033.0,58.1812,58.4296,57.9604,58.0524,22033.0
2022-06-17 15:00:00,63.12,63.32,62.69,63.2,47546.0,58.0616,58.2456,57.6661,58.1352,47546.0
2022-06-17 15:30:00,63.19,63.19,62.65,62.76,108620.0,58.126,58.126,57.6293,57.7305,108620.0
2022-06-21 09:30:00,64.45,64.88,63.77,64.64,67357.0,59.285,59.6806,58.6595,59.4598,67357.0
2022-06-21 10:00:00,64.63,64.86,64.3,64.47,14902.0,59.4506,59.6622,59.1471,59.3034,14902.0
2022-06-21 10:30:00,64.55,64.69,64.46,64.58,12547.0,59.377,59.5058,59.2942,59.4046,12547.0
2022-06-21 11:00:00,64.56,64.58,64.25,64.35,29043.0,59.3862,59.4046,59.1011,59.1931,29043.0
2022-06-21 11:30:00,64.29,64.33,63.59,63.69,102577.0,59.1379,59.1747,58.494,58.586,102577.0
2022-06-21 12:00:00,63.7,64.04,63.63,64.04,9168.0,58.5952,58.9079,58.5308,58.9079,9168.0
2022-06-21 12:30:00,64.02,64.26,63.91,64.26,20171.0,58.8895,59.1103,58.7883,59.1103,20171.0
2022-06-21 13:00:00,64.26,64.32,63.92,63.96,23725.0,59.1103,59.1655,58.7975,58.8343,23725.0
2022-06-21 13:30:00,64.02,64.17,63.79,63.82,16461.0,58.8895,59.0275,58.6779,58.7055,16461.0
2022-06-21 14:00:00,63.79,64.03,63.74,63.94,20628.0,58.6779,58.8987,58.6319,58.8159,20628.0
2022-06-21 14:30:00,63.95,64.1,63.83,64.08,25625.0,58.8251,58.9631,58.7147,58.9447,25625.0
2022-06-21 15:00:00,64.08,64.24,64.06,64.2,23554.0,58.9447,59.0919,58.9263,59.0551,23554.0
2022-06-21 15:30:00,64.2,64.37,63.99,64.02,66244.0,59.0551,59.2115,58.8619,58.8895,66244.0
2022-06-22 09:30:00,63.02,63.55,62.99,63.23,73868.0,57.9696,58.4572,57.942,58.1628,73868.0
2022-06-22 10:00:00,63.24,63.64,63.24,63.61,20477.0,58.172,58.54,58.172,58.5124,20477.0
2022-06-22 10:30:00,63.61,64.02,63.57,63.86,30429.0,58.5124,58.8895,58.4756,58.7423,30429.0
2022-06-22 11:00:00,63.84,64.02,63.7,64.01,16202.0,58.7239,58.8895,58.5952,58.8803,16202.0
2022-06-22 11:30:00,64.0,64.13,63.62,63.63,13635.0,58.8711,58.9907,58.5216,58.5308,13635.0
2022-06-22 12:00:00,63.65,63.91,63.44,63.78,9893.0,58.5492,58.7883,58.356,58.6687,9893.0
2022-06-22 12:30:00,63.8,64.09,63.73,64.08,21812.0,58.6871,58.9539,58.6227,58.9447,21812.0
2022-06-22 13:00:00,64.12,64.24,63.94,64.19,42206.0,58.9815,59.0919,58.8159,59.0459,42206.0
2022-06-22 13:30:00,64.17,64.36,64.06,64.28,18101.0,59.0275,59.2023,58.9263,59.1287,18101.0
2022-06-22 14:00:00,64.28,64.6,64.22,64.42,22162.0,59.1287,59.423,59.0735,59.2575,22162.0
2022-06-22 14:30:00,64.43,64.57,64.31,64.57,43915.0,59.2666,59.3954,59.1563,59.3954,43915.0
2022-06-22 15:00:00,64.55,64.65,64.39,64.43,23122.0,59.377,59.469,59.2299,59.2666,23122.0
2022-06-22 15:30:00,64.46,64.98,64.42,64.76,163164.0,59.2942,59.7726,59.2575,59.5702,163164.0
2022-06-23 09:30:00,64.48,64.54,64.0,64.53,31678.0,59.3126,59.3678,58.8711,59.3586,31678.0
2022-06-23 10:00:00,64.49,64.54,63.98,64.31,43523.0,59.3218,59.3678,58.8527,59.1563,43523.0
2022-06-23 10:30:00,64.26,64.52,64.08,64.26,15853.0,59.1103,59.3494,58.9447,59.1103,15853.0
2022-06-23 11:00:00,64.25,64.51,64.16,64.31,23258.0,59.1011,59.3402,59.0183,59.1563,23258.0
2022-06-23 11:30:00,64.37,64.37,63.71,63.74,18770.0,59.2115,59.2115,58.6043,58.6319,18770.0
2022-06-23 12:00:00,63.72,63.77,63.23,63.23,43907.0,58.6135,58.6595,58.1628,58.1628,43907.0
2022-06-23 12:30:00,63.25,63.28,62.75,62.78,92299.0,58.1812,58.2088,57.7213,57.7489,92299.0
2022-06-23 13:00:00,62.79,63.01,62.64,62.64,117249.0,57.7581,57.9604,57.6201,57.6201,117249.0
2022-06-23 13:30:00,62.7,62.84,62.43,62.81,45023.0,57.6753,57.8041,57.4269,57.7765,45023.0
2022-06-23 14:00:00,62.78,62.83,62.46,62.83,59963.0,57.7489,57.7949,57.4545,57.7949,59963.0
2022-06-23 14:30:00,62.84,63.11,62.84,63.04,23075.0,57.8041,58.0524,57.8041,57.988,23075.0
2022-06-23 15:00:00,63.02,63.59,62.97,63.54,28262.0,57.9696,58.494,57.9237,58.448,28262.0
2022-06-23 15:30:00,63.55,64.07,63.55,64.0,156157.0,58.4572,58.9355,58.4572,58.8711,156157.0
2022-06-24 09:30:00,64.55,65.54,64.16,65.45,21871.0,59.377,60.2877,59.0183,60.2049,21871.0
2022-06-24 10:00:00,65.71,66.61,65.71,66.52,64763.0,60.4441,61.2719,60.4441,61.1892,64763.0
2022-06-24 10:30:00,66.5,66.75,66.42,66.69,44720.0,61.1708,61.4007,61.0972,61.3455,44720.0
2022-06-24 11:00:00,66.67,66.83,66.46,66.74,17636.0,61.3271,61.4743,61.134,61.3915,17636.0
2022-06-24 11:30:00,66.71,66.92,66.62,66.64,25133.0,61.3639,61.5571,61.2811,61.2995,25133.0
2022-06-24 12:00:00,66.59,66.78,66.55,66.74,15276.0,61.2535,61.4283,61.2168,61.3915,15276.0
2022-06-24 12:30:00,66.75,66.97,66.75,66.86,14356.0,61.4007,61.6031,61.4007,61.5019,14356.0
2022-06-24 13:00:00,66.85,67.05,66.74,66.8,18266.0,61.4927,61.6767,61.3915,61.4467,18266.0
2022-06-24 13:30:00,66.83,66.89,66.71,66.76,13920.0,61.4743,61.5295,61.3639,61.4099,13920.0
2022-06-24 14:00:00,66.78,67.0,66.74,66.98,130268.0,61.4283,61.6307,61.3915,61.6123,130268.0
2022-06-24 14:30:00,66.98,67.07,66.96,67.02,17357.0,61.6123,61.6951,61.5939,61.6491,17357.0
2022-06-24 15:00:00,67.0,67.13,66.98,67.09,29653.0,61.6307,61.7503,61.6123,61.7135,29653.0
2022-06-24 15:30:00,67.1,67.27,67.01,67.06,147133.0,61.7227,61.8791,61.6399,61.6859,147133.0
2022-06-27 09:30:00,67.43,67.97,66.38,66.59,36402.0,62.0262,62.523,61.0604,61.2535,36402.0
2022-06-27 10:00:00,66.72,66.79,66.14,66.42,29199.0,61.3731,61.4375,60.8396,61.0972,29199.0
2022-06-27 10:30:00,66.37,67.09,66.37,66.92,7208.0,61.0512,61.7135,61.0512,61.5571,7208.0
2022-06-27 11:00:00,66.99,67.2,66.78,67.06,9417.0,61.6215,61.8147,61.4283,61.6859,9417.0
2022-06-27 11:30:00,67.04,67.22,66.88,67.04,11089.0,61.6675,61.8331,61.5203,61.6675,11089.0
2022-06-27 12:00:00,67.11,67.11,66.55,66.59,6279.0,61.7319,61.7319,61.2168,61.2535,6279.0
2022-06-27 12:30:00,66.54,66.75,66.44,66.75,7329.0,61.2076,61.4007,61.1156,61.4007,7329.0
2022-06-27 13:00:00,66.78,66.81,66.49,66.53,8165.0,61.4283,61.4559,61.1616,61.1984,8165.0
2022-06-27 13:30:00,66.48,66.49,66.31,66.44,8753.0,61.1524,61.1616,60.996,61.1156,8753.0
2022-06-27 14:00:00,66.44,66.62,66.38,66.56,9849.0,61.1156,61.2811,61.0604,61.226,9849.0
2022-06-27 14:30:00,66.57,66.77,66.48,66.69,7692.0,61.2352,61.4191,61.1524,61.3455,7692.0
2022-06-27 15:00:00,66.65,66.81,66.52,66.69,13725.0,61.3087,61.4559,61.1892,61.3455,13725.0
2022-06-27 15:30:00,66.67,66.91,66.45,66.91,130561.0,61.3271,61.5479,61.1248,61.5479,130561.0
2022-06-28 09:30:00,67.33,67.97,67.08,67.59,46294.0,61.9342,62.523,61.7043,62.1734,46294.0
2022-06-28 10:00:00,67.56,67.65,67.16,67.52,16654.0,62.1458,62.2286,61.7779,62.109,16654.0
2022-06-28 10:30:00,67.45,67.5,67.13,67.48,11644.0,62.0446,62.0906,61.7503,62.0722,11644.0
2022-06-28 11:00:00,67.43,67.52,66.69,66.71,7972.0,62.0262,62.109,61.3455,61.3639,7972.0
2022-06-28 11:30:00,66.68,66.86,66.48,66.51,26262.0,61.3363,61.5019,61.1524,61.18,26262.0
2022-06-28 12:00:00,66.5,66.85,66.42,66.85,14839.0,61.1708,61.4927,61.0972,61.4927,14839.0
2022-06-28 12:30:00,66.82,66.96,66.71,66.96,18071.0,61.4651,61.5939,61.3639,61.5939,18071.0
2022-06-28 13:00:00,66.9,67.07,66.82,67.05,140304.0,61.5387,61.6951,61.4651,61.6767,140304.0
2022-06-28 13:30:00,67.06,67.13,66.98,67.05,24549.0,61.6859,61.7503,61.6123,61.6767,24549.0
2022-06-28 14:00:00,67.0,67.08,66.81,66.98,89286.0,61.6307,61.7043,61.4559,61.6123,89286.0
2022-06-28 14:30:00,66.94,67.19,66.89,67.03,63427.0,61.5755,61.8055,61.5295,61.6583,63427.0
2022-06-28 15:00:00,67.01,67.27,66.95,67.19,36527.0,61.6399,61.8791,61.5847,61.8055,36527.0
2022-06-28 15:30:00,67.16,67.44,67.0,67.02,190251.0,61.7779,62.0354,61.6307,61.6491,190251.0
2022-06-29 09:30:00,67.22,67.59,66.48,67.08,63373.0,61.8331,62.1734,61.1524,61.7043,63373.0
2022-06-29 10:00:00,66.92,67.33,66.81,67.05,35227.0,61.5571,61.9342,61.4559,61.6767,35227.0
2022-06-29 10:30:00,67.06,67.46,66.91,67.01,21550.0,61.6859,62.0538,61.5479,61.6399,21550.0
2022-06-29 11:00:00,66.91,67.03,66.38,66.63,46792.0,61.5479,61.6583,61.0604,61.2903,46792.0
2022-06-29 11:30:00,66.62,66.95,66.6,66.86,54384.0,61.2811,61.5847,61.2627,61.5019,54384.0
2022-06-29 12:00:00,66.88,66.96,66.35,66.35,40294.0,61.5203,61.5939,61.0328,61.0328,40294.0
2022-06-29 12:30:00,66.44,66.65,66.3,66.49,15708.0,61.1156,61.3087,60.9868,61.1616,15708.0
2022-06-29 13:00:00,66.49,66.72,66.29,66.47,25455.0,61.1616,61.3731,60.9776,61.1432,25455.0
2022-06-29 13:30:00,66.47,66.63,66.36,66.56,23264.0,61.1432,61.2903,61.042,61.226,23264.0
2022-06-29 14:00:00,66.58,66.7,66.33,66.5,74341.0,61.2444,61.3547,61.0144,61.1708,74341.0
2022-06-29 14:30:00,66.46,66.52,66.07,66.16,31608.0,61.134,61.1892,60.7752,60.858,31608.0
2022-06-29 15:00:00,66.17,66.57,65.98,66.57,37524.0,60.8672,61.2352,60.6924,61.2352,37524.0
2022-06-29 15:30:00,66.57,66.59,66.31,66.45,160997.0,61.2352,61.2535,60.996,61.1248,160997.0
2022-06-30 09:30:00,64.45,64.45,63.2,63.48,92323.0,59.285,59.285,58.1352,58.3928,92323.0
2022-06-30 10:00:00,63.41,64.19,63.27,63.87,58308.0,58.3284,59.0459,58.1996,58.7515,58308.0
2022-06-30 10:30:00,63.85,64.31,63.82,64.26,17478.0,58.7331,59.1563,58.7055,59.1103,17478.0
2022-06-30 11:00:00,64.22,65.12,64.14,64.92,39291.0,59.0735,59.9014,58.9999,59.7174,39291.0
2022-06-30 11:30:00,65.03,65.19,64.8,65.16,26571.0,59.8186,59.9657,59.607,59.9381,26571.0
2022-06-30 12:00:00,65.18,65.58,64.97,65.58,38671.0,59.9565,60.3245,59.7634,60.3245,38671.0
2022-06-30 12:30:00,65.61,65.76,65.54,65.69,11867.0,60.3521,60.4901,60.2877,60.4257,11867.0
2022-06-30 13:00:00,65.72,65.75,65.18,65.39,35248.0,60.4533,60.4809,59.9565,60.1497,35248.0
2022-06-30 13:30:00,65.36,65.81,65.36,65.62,12168.0,60.1221,60.5361,60.1221,60.3613,12168.0
2022-06-30 14:00:00,65.61,65.65,65.13,65.38,46978.0,60.3521,60.3889,59.9106,60.1405,46978.0
2022-06-30 14:30:00,65.39,65.47,65.05,65.11,16280.0,60.1497,60.2233,59.837,59.8922,16280.0
2022-06-30 15:00:00,65.06,65.18,64.75,64.97,34623.0,59.8462,59.9565,59.561,59.7634,34623.0
2022-06-30 15:30:00,64.97,65.08,64.53,64.79,156465.0,59.7634,59.8646,59.3586,59.5978,156465.0
2022-07-01 09:30:00,64.81,65.95,64.19,65.58,16949.0,59.6162,60.6648,59.0459,60.3245,16949.0
2022-07-01 10:00:00,65.7,65.81,64.54,64.69,12896.0,60.4349,60.5361,59.3678,59.5058,12896.0
2022-07-01 10:30:00,64.62,64.72,64.14,64.61,18929.0,59.4414,59.5334,58.9999,59.4322,18929.0
2022-07-01 11:00:00,64.61,65.06,64.6,64.8,13548.0,59.4322,59.8462,59.423,59.607,13548.0
2022-07-01 11:30:00,64.85,64.93,64.32,64.35,29530.0,59.653,59.7266,59.1655,59.1931,29530.0
2022-07-01 12:00:00,64.42,64.92,64.39,64.92,16219.0,59.2575,59.7174,59.2299,59.7174,16219.0
2022-07-01 12:30:00,64.83,64.91,64.56,64.64,9392.0,59.6346,59.7082,59.3862,59.4598,9392.0
2022-07-01 13:00:00,64.62,64.98,64.61,64.98,12108.0,59.4414,59.7726,59.4322,59.7726,12108.0
2022-07-01 13:30:00,64.98,65.13,64.81,65.12,10867.0,59.7726,59.9106,59.6162,59.9014,10867.0
2022-07-01 14:00:00,65.14,65.4,64.9,65.21,16169.0,59.9198,60.1589,59.699,59.9841,16169.0
2022-07-01 14:30:00,65.25,65.42,65.22,65.34,17405.0,60.0209,60.1773,59.9933,60.1037,17405.0
2022-07-01 15:00:00,65.34,65.59,65.17,65.59,23440.0,60.1037,60.3337,59.9473,60.3337,23440.0
2022-07-01 15:30:00,65.59,65.82,65.41,65.68,102701.0,60.3337,60.5453,60.1681,60.4165,102701.0
2022-07-05 09:30:00,63.89,64.08,63.25,63.62,31522.0,58.7699,58.9447,58.1812,58.5216,31522.0
2022-07-05 10:00:00,63.57,64.09,63.54,64.08,10258.0,58.4756,58.9539,58.448,58.9447,10258.0
2022-07-05 10:30:00,64.11,64.64,64.11,64.55,15050.0,58.9723,59.4598,58.9723,59.377,15050.0
2022-07-05 11:00:00,64.56,64.83,64.4,64.56,19257.0,59.3862,59.6346,59.2391,59.3862,19257.0
2022-07-05 11:30:00,64.44,64.83,64.39,64.81,10226.0,59.2758,59.6346,59.2299,59.6162,10226.0
2022-07-05 12:00:00,64.71,65.05,64.7,64.93,7382.0,59.5242,59.837,59.515,59.7266,7382.0
2022-07-05 12:30:00,64.91,64.99,64.65,64.86,14544.0,59.7082,59.7818,59.469,59.6622,14544.0
2022-07-05 13:00:00,64.86,65.19,64.74,65.07,12260.0,59.6622,59.9657,59.5518,59.8554,12260.0
2022-07-05 13:30:00,65.08,65.3,65.06,65.24,58426.0,59.8646,60.0669,59.8462,60.0117,58426.0
2022-07-05 14:00:00,65.24,65.64,65.19,65.64,19655.0,60.0117,60.3797,59.9657,60.3797,19655.0
2022-07-05 14:30:00,65.67,65.87,65.62,65.75,14744.0,60.4073,60.5912,60.3613,60.4809,14744.0
2022-07-05 15:00:00,65.73,66.21,65.68,66.16,31927.0,60.4625,60.904,60.4165,60.858,31927.0
2022-07-05 15:30:00,66.15,66.45,66.09,66.4,105026.0,60.8488,61.1248,60.7936,61.0788,105026.0
2022-07-06 09:30:00,65.72,66.36,65.32,65.33,17155.0,60.4533,61.042,60.0853,60.0945,17155.0
2022-07-06 10:00:00,65.19,65.44,64.93,65.32,13773.0,59.9657,60.1957,59.7266,60.0853,13773.0
2022-07-06 10:30:00,65.31,65.34,64.94,65.09,21144.0,60.0761,60.1037,59.7358,59.8738,21144.0
2022-07-06 11:00:00,65.1,65.36,64.69,65.33,26000.0,59.883,60.1221,59.5058,60.0945,26000.0
2022-07-06 11:30:00,65.33,65.52,65.04,65.51,14569.0,60.0945,60.2693,59.8278,60.2601,14569.0
2022-07-06 12:00:00,65.52,65.55,65.2,65.45,16452.0,60.2693,60.2969,59.9749,60.2049,16452.0
2022-07-06 12:30:00,65.42,65.55,65.37,65.48,21901.0,60.1773,60.2969,60.1313,60.2325,21901.0
2022-07-06 13:00:00,65.5,65.81,65.5,65.64,26220.0,60.2509,60.5361,60.2509,60.3797,26220.0
2022-07-06 13:30:00,65.63,65.99,65.6,65.92,20184.0,60.3705,60.7016,60.3429,60.6372,20184.0
2022-07-06 14:00:00,65.91,66.07,65.38,65.92,24473.0,60.628,60.7752,60.1405,60.6372,24473.0
2022-07-06 14:30:00,66.06,66.58,65.94,66.41,42023.0,60.766,61.2444,60.6556,61.088,42023.0
2022-07-06 15:00:00,66.4,66.55,66.13,66.44,42528.0,61.0788,61.2168,60.8304,61.1156,42528.0
2022-07-06 15:30:00,66.43,66.6,65.99,66.13,97845.0,61.1064,61.2627,60.7016,60.8304,97845.0
2022-07-07 09:30:00,66.57,67.34,66.47,67.05,25555.0,61.2352,61.9434,61.1432,61.6767,25555.0
2022-07-07 10:00:00,66.98,67.01,66.57,66.82,12592.0,61.6123,61.6399,61.2352,61.4651,12592.0
2022-07-07 10:30:00,66.8,67.42,66.8,67.23,8609.0,61.4467,62.017,61.4467,61.8423,8609.0
2022-07-07 11:00:00,67.25,67.32,66.99,67.09,12354.0,61.8607,61.925,61.6215,61.7135,12354.0
2022-07-07 11:30:00,67.09,67.2,66.97,67.19,8358.0,61.7135,61.8147,61.6031,61.8055,8358.0
2022-07-07 12:00:00,67.17,67.26,67.09,67.12,10207.0,61.7871,61.8699,61.7135,61.7411,10207.0
2022-07-07 12:30:00,67.11,67.25,67.1,67.14,11719.0,61.7319,61.8607,61.7227,61.7595,11719.0
2022-07-07 13:00:00,67.12,67.12,66.98,67.02,11028.0,61.7411,61.7411,61.6123,61.6491,11028.0
2022-07-07 13:30:00,67.02,67.15,66.99,67.0,18782.0,61.6491,61.7687,61.6215,61.6307,18782.0
2022-07-07 14:00:00,66.99,67.18,66.94,67.13,16434.0,61.6215,61.7963,61.5755,61.7503,16434.0
2022-07-07 14:30:00,67.11,67.12,66.93,67.11,14343.0,61.7319,61.7411,61.5663,61.7319,14343.0
2022-07-07 15:00:00,67.12,67.39,67.06,67.26,13815.0,61.7411,61.9894,61.6859,61.8699,13815.0
2022-07-07 15:30:00,67.22,67.35,67.1,67.28,85897.0,61.8331,61.9526,61.7227,61.8883,85897.0
2022-07-08 09:30:00,67.65,67.65,66.52,66.63,28239.0,62.2286,62.2286,61.1892,61.2903,28239.0
2022-07-08 10:00:00,66.48,67.11,66.37,67.05,17895.0,61.1524,61.7319,61.0512,61.6767,17895.0
2022-07-08 10:30:00,67.06,67.55,67.06,67.44,13403.0,61.6859,62.1366,61.6859,62.0354,13403.0
2022-07-08 11:00:00,67.42,67.6,67.24,67.57,14014.0,62.017,62.1826,61.8515,62.155,14014.0
2022-07-08 11:30:00,67.47,67.6,67.28,67.53,29439.0,62.063,62.1826,61.8883,62.1182,29439.0
2022-07-08 12:00:00,67.53,67.53,67.02,67.03,27725.0,62.1182,62.1182,61.6491,61.6583,27725.0
2022-07-08 12:30:00,67.03,67.13,66.75,66.89,38337.0,61.6583,61.7503,61.4007,61.5295,38337.0
2022-07-08 13:00:00,66.89,66.93,66.72,66.9,11433.0,61.5295,61.5663,61.3731,61.5387,11433.0
2022-07-08 13:30:00,66.86,66.99,66.79,66.82,8589.0,61.5019,61.6215,61.4375,61.4651,8589.0
2022-07-08 14:00:00,66.85,67.11,66.83,67.11,12270.0,61.4927,61.7319,61.4743,61.7319,12270.0
2022-07-08 14:30:00,67.14,67.3,67.12,67.25,14029.0,61.7595,61.9067,61.7411,61.8607,14029.0
2022-07-08 15:00:00,67.23,67.43,67.18,67.41,22222.0,61.8423,62.0262,61.7963,62.0078,22222.0
2022-07-08 15:30:00,67.39,67.42,67.06,67.26,103765.0,61.9894,62.017,61.6859,61.8699,103765.0
2022-07-11 09:30:00,66.37,66.7,65.83,66.45,22240.0,61.0512,61.3547,60.5545,61.1248,22240.0
2022-07-11 10:00:00,66.4,66.59,65.88,65.98,25901.0,61.0788,61.2535,60.6004,60.6924,25901.0
2022-07-11 10:30:00,65.97,66.04,65.58,65.58,37107.0,60.6832,60.7476,60.3245,60.3245,37107.0
2022-07-11 11:00:00,65.59,65.94,65.55,65.94,16069.0,60.3337,60.6556,60.2969,60.6556,16069.0
2022-07-11 11:30:00,65.96,66.16,65.78,65.82,41053.0,60.674,60.858,60.5085,60.5453,41053.0
2022-07-11 12:00:00,65.85,65.98,65.64,65.93,17079.0,60.5729,60.6924,60.3797,60.6464,17079.0
2022-07-11 12:30:00,65.96,66.13,65.92,66.06,13613.0,60.674,60.8304,60.6372,60.766,13613.0
2022-07-11 13:00:00,66.09,66.34,65.99,66.34,35262.0,60.7936,61.0236,60.7016,61.0236,35262.0
2022-07-11 13:30:00,66.34,66.49,66.28,66.28,16266.0,61.0236,61.1616,60.9684,60.9684,16266.0
2022-07-11 14:00:00,66.28,66.3,65.83,65.92,18083.0,60.9684,60.9868,60.5545,60.6372,18083.0
2022-07-11 14:30:00,65.94,65.97,65.77,65.8,12684.0,60.6556,60.6832,60.4993,60.5269,12684.0
2022-07-11 15:00:00,65.78,65.81,65.59,65.73,20067.0,60.5085,60.5361,60.3337,60.4625,20067.0
2022-07-11 15:30:00,65.71,65.8,65.29,65.66,154425.0,60.4441,60.5269,60.0577,60.3981,154425.0
2022-07-12 09:30:00,65.01,66.32,65.0,66.09,17035.0,59.8002,61.0052,59.791,60.7936,17035.0
2022-07-12 10:00:00,66.02,66.2,65.77,66.0,14381.0,60.7292,60.8948,60.4993,60.7108,14381.0
2022-07-12 10:30:00,66.03,66.53,66.03,66.47,11849.0,60.7384,61.1984,60.7384,61.1432,11849.0
2022-07-12 11:00:00,66.52,66.63,66.26,66.51,15110.0,61.1892,61.2903,60.95,61.18,15110.0
2022-07-12 11:30:00,66.54,66.81,66.51,66.65,11765.0,61.2076,61.4559,61.18,61.3087,11765.0
2022-07-12 12:00:00,66.67,66.86,66.58,66.86,8659.0,61.3271,61.5019,61.2444,61.5019,8659.0
2022-07-12 12:30:00,66.87,67.09,66.82,66.98,10855.0,61.5111,61.7135,61.4651,61.6123,10855.0
2022-07-12 13:00:00,67.0,67.01,66.63,66.7,6200.0,61.6307,61.6399,61.2903,61.3547,6200.0
2022-07-12 13:30:00,66.72,66.8,66.49,66.71,30612.0,61.3731,61.4467,61.1616,61.3639,30612.0
2022-07-12 14:00:00,66.71,66.75,66.55,66.59,10609.0,61.3639,61.4007,61.2168,61.2535,10609.0
2022-07-12 14:30:00,66.61,66.64,66.35,66.35,15476.0,61.2719,61.2995,61.0328,61.0328,15476.0
2022-07-12 15:00:00,66.35,66.35,65.96,66.09,49678.0,61.0328,61.0328,60.674,60.7936,49678.0
2022-07-12 15:30:00,66.07,66.24,65.84,66.05,110346.0,60.7752,60.9316,60.5637,60.7568,110346.0
2022-07-13 09:30:00,65.39,65.54,64.66,64.98,18143.0,60.1497,60.2877,59.4782,59.7726,18143.0
2022-07-13 10:00:00,65.0,65.29,64.55,64.95,33358.0,59.791,60.0577,59.377,59.745,33358.0
2022-07-13 10:30:00,65.02,65.4,64.99,65.28,9658.0,59.8094,60.1589,59.7818,60.0485,9658.0
2022-07-13 11:00:00,65.26,65.58,65.09,65.09,13870.0,60.0301,60.3245,59.8738,59.8738,13870.0
2022-07-13 11:30:00,65.12,65.17,64.74,64.91,10427.0,59.9014,59.9473,59.5518,59.7082,10427.0
2022-07-13 12:00:00,64.94,65.41,64.94,65.4,6754.0,59.7358,60.1681,59.7358,60.1589,6754.0
2022-07-13 12:30:00,65.38,65.52,65.36,65.36,6103.0,60.1405,60.2693,60.1221,60.1221,6103.0
2022-07-13 13:00:00,65.39,65.56,65.24,65.26,7700.0,60.1497,60.3061,60.0117,60.0301,7700.0
2022-07-13 13:30:00,65.26,65.44,65.18,65.41,7821.0,60.0301,60.1957,59.9565,60.1681,7821.0
2022-07-13 14:00:00,65.31,65.53,65.04,65.53,68718.0,60.0761,60.2785,59.8278,60.2785,68718.0
2022-07-13 14:30:00,65.55,65.61,65.38,65.55,41153.0,60.2969,60.3521,60.1405,60.2969,41153.0
2022-07-13 15:00:00,65.56,65.56,65.35,65.37,16529.0,60.3061,60.3061,60.1129,60.1313,16529.0
2022-07-13 15:30:00,65.4,65.42,65.0,65.16,70661.0,60.1589,60.1773,59.791,59.9381,70661.0
2022-07-14 09:30:00,63.63,64.29,62.79,63.47,29015.0,58.5308,59.1379,57.7581,58.3836,29015.0
2022-07-14 10:00:00,63.45,63.58,63.15,63.56,16845.0,58.3652,58.4848,58.0892,58.4664,16845.0
2022-07-14 10:30:00,63.59,63.77,63.3,63.34,26111.0,58.494,58.6595,58.2272,58.264,26111.0
2022-07-14 11:00:00,63.4,63.71,63.4,63.66,10244.0,58.3192,58.6043,58.3192,58.5584,10244.0
2022-07-14 11:30:00,63.69,64.02,63.5,63.95,9370.0,58.586,58.8895,58.4112,58.8251,9370.0
2022-07-14 12:00:00,63.92,63.94,63.46,63.47,11183.0,58.7975,58.8159,58.3744,58.3836,11183.0
2022-07-14 12:30:00,63.53,63.57,63.09,63.29,15837.0,58.4388,58.4756,58.034,58.218,15837.0
2022-07-14 13:00:00,63.25,63.33,63.01,63.27,15619.0,58.1812,58.2548,57.9604,58.1996,15619.0
2022-07-14 13:30:00,63.23,63.39,63.05,63.31,40130.0,58.1628,58.31,57.9972,58.2364,40130.0
2022-07-14 14:00:00,63.28,63.78,63.23,63.78,17021.0,58.2088,58.6687,58.1628,58.6687,17021.0
2022-07-14 14:30:00,63.77,63.96,63.72,63.8,14211.0,58.6595,58.8343,58.6135,58.6871,14211.0
2022-07-14 15:00:00,63.85,63.87,63.64,63.81,21474.0,58.7331,58.7515,58.54,58.6963,21474.0
2022-07-14 15:30:00,63.78,63.93,63.51,63.88,75673.0,58.6687,58.8067,58.4204,58.7607,75673.0
2022-07-15 09:30:00,65.13,65.39,64.0,64.42,27025.0,59.9106,60.1497,58.8711,59.2575,27025.0
2022-07-15 10:00:00,64.47,65.72,64.46,65.71,8510.0,59.3034,60.4533,59.2942,60.4441,8510.0
2022-07-15 10:30:00,65.76,65.95,65.25,65.53,18572.0,60.4901,60.6648,60.0209,60.2785,18572.0
2022-07-15 11:00:00,65.64,66.15,65.58,65.81,21108.0,60.3797,60.8488,60.3245,60.5361,21108.0
2022-07-15 11:30:00,65.71,66.16,65.69,66.09,25488.0,60.4441,60.858,60.4257,60.7936,25488.0
2022-07-15 12:00:00,66.02,66.22,65.94,66.02,6548.0,60.7292,60.9132,60.6556,60.7292,6548.0
2022-07-15 12:30:00,66.05,66.12,65.99,66.05,6336.0,60.7568,60.8212,60.7016,60.7568,6336.0
2022-07-15 13:00:00,66.04,66.41,66.0,66.41,7900.0,60.7476,61.088,60.7108,61.088,7900.0
2022-07-15 13:30:00,66.4,66.52,66.31,66.4,14909.0,61.0788,61.1892,60.996,61.0788,14909.0
2022-07-15 14:00:00,66.4,66.47,66.24,66.3,22556.0,61.0788,61.1432,60.9316,60.9868,22556.0
2022-07-15 14:30:00,66.31,66.59,66.22,66.48,14643.0,60.996,61.2535,60.9132,61.1524,14643.0
2022-07-15 15:00:00,66.48,66.54,66.32,66.34,13864.0,61.1524,61.2076,61.0052,61.0236,13864.0
2022-07-15 15:30:00,66.34,66.44,66.16,66.39,62488.0,61.0236,61.1156,60.858,61.0696,62488.0
2022-07-18 09:30:00,67.26,68.34,67.2,67.96,47144.0,61.8699,62.8633,61.8147,62.5138,47144.0
2022-07-18 10:00:00,68.01,68.1,67.69,67.87,32626.0,62.5598,62.6425,62.2654,62.431,32626.0
2022-07-18 10:30:00,67.74,68.16,67.74,68.04,21102.0,62.3114,62.6977,62.3114,62.5873,21102.0
2022-07-18 11:00:00,68.04,68.11,67.95,67.98,19224.0,62.5873,62.6517,62.5046,62.5322,19224.0
2022-07-18 11:30:00,67.96,68.38,67.87,68.34,15396.0,62.5138,62.9001,62.431,62.8633,15396.0
2022-07-18 12:00:00,68.32,68.33,68.19,68.22,13707.0,62.8449,62.8541,62.7253,62.7529,13707.0
2022-07-18 12:30:00,68.24,68.27,67.74,67.78,37584.0,62.7713,62.7989,62.3114,62.3482,37584.0
2022-07-18 13:00:00,67.81,68.01,67.75,67.96,23997.0,62.3758,62.5598,62.3206,62.5138,23997.0
2022-07-18 13:30:00,67.95,67.96,67.64,67.66,30552.0,62.5046,62.5138,62.2194,62.2378,30552.0
2022-07-18 14:00:00,67.66,67.78,67.32,67.32,23708.0,62.2378,62.3482,61.925,61.925,23708.0
2022-07-18 14:30:00,67.29,67.44,67.11,67.23,24975.0,61.8975,62.0354,61.7319,61.8423,24975.0
2022-07-18 15:00:00,67.24,67.86,67.24,67.49,81129.0,61.8515,62.4218,61.8515,62.0814,81129.0
2022-07-18 15:30:00,67.42,67.53,67.08,67.38,107894.0,62.017,62.1182,61.7043,61.9802,107894.0
2022-07-19 09:30:00,68.55,69.23,68.28,68.79,33744.0,63.0565,63.682,62.8081,63.2772,33744.0
2022-07-19 10:00:00,68.86,69.51,68.73,69.45,21346.0,63.3416,63.9395,63.2221,63.8844,21346.0
2022-07-19 10:30:00,69.41,69.45,69.07,69.17,9128.0,63.8476,63.8844,63.5348,63.6268,9128.0
2022-07-19 11:00:00,69.18,69.35,69.07,69.2,10037.0,63.636,63.7924,63.5348,63.6544,10037.0
2022-07-19 11:30:00,69.21,69.32,69.08,69.2,19500.0,63.6636,63.7648,63.544,63.6544,19500.0
2022-07-19 12:00:00,69.2,69.53,69.12,69.4,31959.0,63.6544,63.9579,63.5808,63.8384,31959.0
2022-07-19 12:30:00,69.43,69.75,69.42,69.67,35391.0,63.866,64.1603,63.8568,64.0867,35391.0
2022-07-19 13:00:00,69.64,69.71,69.4,69.51,34683.0,64.0591,64.1235,63.8384,63.9395,34683.0
2022-07-19 13:30:00,69.56,69.83,69.55,69.83,11157.0,63.9855,64.2339,63.9763,64.2339,11157.0
2022-07-19 14:00:00,69.81,70.11,69.8,69.97,14099.0,64.2155,64.4915,64.2063,64.3627,14099.0
2022-07-19 14:30:00,69.97,70.13,69.95,70.09,21767.0,64.3627,64.5099,64.3443,64.4731,21767.0
2022-07-19 15:00:00,70.1,70.13,70.01,70.07,22889.0,64.4823,64.5099,64.3995,64.4547,22889.0
2022-07-19 15:30:00,70.07,70.13,69.76,69.77,85701.0,64.4547,64.5099,64.1695,64.1787,85701.0
2022-07-20 09:30:00,68.97,69.82,68.55,69.36,15588.0,63.4428,64.2247,63.0565,63.8016,15588.0
2022-07-20 10:00:00,69.34,69.82,69.09,69.8,14453.0,63.7832,64.2247,63.5532,64.2063,14453.0
2022-07-20 10:30:00,69.91,70.51,69.91,70.49,21125.0,64.3075,64.8594,64.3075,64.841,21125.0
2022-07-20 11:00:00,70.52,70.52,69.92,69.94,26461.0,64.8686,64.8686,64.3167,64.3351,26461.0
2022-07-20 11:30:00,69.98,70.22,69.85,70.17,26836.0,64.3719,64.5926,64.2523,64.5467,26836.0
2022-07-20 12:00:00,70.18,70.36,70.1,70.1,9730.0,64.5559,64.7214,64.4823,64.4823,9730.0
2022-07-20 12:30:00,70.06,70.16,69.66,69.92,28223.0,64.4455,64.5375,64.0775,64.3167,28223.0
2022-07-20 13:00:00,69.92,70.04,69.52,70.04,30502.0,64.3167,64.4271,63.9487,64.4271,30502.0
2022-07-20 13:30:00,70.03,70.18,69.83,69.86,25312.0,64.4179,64.5559,64.2339,64.2615,25312.0
2022-07-20 14:00:00,69.88,70.38,69.88,70.34,26058.0,64.2799,64.7398,64.2799,64.703,26058.0
2022-07-20 14:30:00,70.31,70.66,70.3,70.64,30966.0,64.6754,64.9974,64.6662,64.979,30966.0
2022-07-20 15:00:00,70.6,70.95,70.56,70.95,30762.0,64.9422,65.2641,64.9054,65.2641,30762.0
2022-07-20 15:30:00,70.92,71.32,70.8,71.16,257460.0,65.2365,65.6045,65.1262,65.4573,257460.0
2022-07-21 09:30:00,71.17,71.85,70.66,71.2,47292.0,65.4665,66.092,64.9974,65.4941,47292.0
2022-07-21 10:00:00,71.17,71.3,70.03,70.28,69450.0,65.4665,65.5861,64.4179,64.6478,69450.0
2022-07-21 10:30:00,70.22,70.82,69.96,70.64,66022.0,64.5926,65.1446,64.3535,64.979,66022.0
2022-07-21 11:00:00,70.6,71.09,70.58,70.99,43756.0,64.9422,65.3929,64.9238,65.3009,43756.0
2022-07-21 11:30:00,71.02,71.25,70.87,71.01,28175.0,65.3285,65.5401,65.1906,65.3193,28175.0
2022-07-21 12:00:00,70.98,71.32,70.94,71.25,25101.0,65.2917,65.6045,65.2549,65.5401,25101.0
2022-07-21 12:30:00,71.24,71.47,71.12,71.19,28344.0,65.5309,65.7425,65.4205,65.4849,28344.0
2022-07-21 13:00:00,71.18,71.31,70.88,71.17,21657.0,65.4757,65.5953,65.1998,65.4665,21657.0
2022-07-21 13:30:00,71.08,71.08,70.75,70.84,58946.0,65.3837,65.3837,65.0802,65.163,58946.0
2022-07-21 14:00:00,70.86,71.41,70.74,71.24,49538.0,65.1814,65.6873,65.071,65.5309,49538.0
2022-07-21 14:30:00,71.22,71.24,70.96,71.05,36137.0,65.5125,65.5309,65.2733,65.3561,36137.0
2022-07-21 15:00:00,71.07,71.59,71.05,71.43,52316.0,65.3745,65.8529,65.3561,65.7057,52316.0
2022-07-21 15:30:00,71.42,71.66,71.32,71.61,149750.0,65.6965,65.9172,65.6045,65.8713,149750.0
2022-07-22 09:30:00,71.93,72.45,70.27,70.45,21220.0,66.1656,66.6439,64.6386,64.8042,21220.0
2022-07-22 10:00:00,70.28,70.52,70.03,70.13,23462.0,64.6478,64.8686,64.4179,64.5099,23462.0
2022-07-22 10:30:00,70.2,70.81,70.14,70.58,22019.0,64.5742,65.1354,64.5191,64.9238,22019.0
2022-07-22 11:00:00,70.65,71.08,70.5,70.5,15036.0,64.9882,65.3837,64.8502,64.8502,15036.0
2022-07-22 11:30:00,70.52,70.52,70.16,70.21,9464.0,64.8686,64.8686,64.5375,64.5834,9464.0
2022-07-22 12:00:00,70.25,70.3,69.93,70.06,9033.0,64.6202,64.6662,64.3259,64.4455,9033.0
2022-07-22 12:30:00,70.09,70.35,70.07,70.1,10109.0,64.4731,64.7122,64.4547,64.4823,10109.0
2022-07-22 13:00:00,70.08,70.09,69.71,69.8,20692.0,64.4639,64.4731,64.1235,64.2063,20692.0
2022-07-22 13:30:00,69.76,69.78,69.56,69.75,12084.0,64.1695,64.1879,63.9855,64.1603,12084.0
2022-07-22 14:00:00,69.75,69.75,69.49,69.53,13920.0,64.1603,64.1603,63.9211,63.9579,13920.0
2022-07-22 14:30:00,69.51,69.65,69.5,69.57,15368.0,63.9395,64.0683,63.9303,63.9947,15368.0
2022-07-22 15:00:00,69.56,69.75,69.49,69.54,16039.0,63.9855,64.1603,63.9211,63.9671,16039.0
2022-07-22 15:30:00,69.54,69.88,69.31,69.85,118867.0,63.9671,64.2799,63.7556,64.2523,118867.0
2022-07-25 09:30:00,70.51,71.65,70.51,71.48,23565.0,64.8594,65.908,64.8594,65.7517,23565.0
2022-07-25 10:00:00,71.43,71.61,71.24,71.28,10166.0,65.7057,65.8713,65.5309,65.5677,10166.0
2022-07-25 10:30:00,71.39,71.52,71.14,71.44,14184.0,65.6689,65.7885,65.4389,65.7149,14184.0
2022-07-25 11:00:00,71.45,71.81,71.23,71.77,49762.0,65.7241,66.0552,65.5217,66.0184,49762.0
2022-07-25 11:30:00,71.79,72.13,71.79,72.1,42582.0,66.0368,66.3496,66.0368,66.322,42582.0
2022-07-25 12:00:00,72.08,72.09,71.76,71.86,14129.0,66.3036,66.3128,66.0092,66.1012,14129.0
2022-07-25 12:30:00,71.87,72.21,71.83,72.11,28644.0,66.1104,66.4232,66.0736,66.3312,28644.0
2022-07-25 13:00:00,72.11,72.25,72.1,72.2,16622.0,66.3312,66.46,66.322,66.414,16622.0
2022-07-25 13:30:00,72.22,72.29,72.08,72.25,17985.0,66.4324,66.4968,66.3036,66.46,17985.0
2022-07-25 14:00:00,72.26,72.39,72.21,72.27,20802.0,66.4692,66.5887,66.4232,66.4784,20802.0
2022-07-25 14:30:00,72.29,72.42,71.97,71.99,12255.0,66.4968,66.6163,66.2024,66.2208,12255.0
2022-07-25 15:00:00,72.06,72.12,71.88,71.89,16846.0,66.2852,66.3404,66.1196,66.1288,16846.0
2022-07-25 15:30:00,71.88,72.23,71.84,72.08,99757.0,66.1196,66.4416,66.0828,66.3036,99757.0
2022-07-26 09:30:00,71.16,71.7,70.99,71.08,26639.0,65.4573,65.954,65.3009,65.3837,26639.0
2022-07-26 10:00:00,71.01,71.02,70.42,70.68,36172.0,65.3193,65.3285,64.7766,65.0158,36172.0
2022-07-26 10:30:00,70.73,71.31,70.68,71.26,24288.0,65.0618,65.5953,65.0158,65.5493,24288.0
2022-07-26 11:00:00,71.3,71.31,70.49,70.51,22493.0,65.5861,65.5953,64.841,64.8594,22493.0
2022-07-26 11:30:00,70.48,70.5,70.23,70.24,63835.0,64.8318,64.8502,64.6018,64.611,63835.0
2022-07-26 12:00:00,70.15,70.3,70.02,70.05,16335.0,64.5283,64.6662,64.4087,64.4363,16335.0
2022-07-26 12:30:00,70.02,70.32,69.95,70.24,11633.0,64.4087,64.6846,64.3443,64.611,11633.0
2022-07-26 13:00:00,70.17,70.3,70.05,70.16,10909.0,64.5467,64.6662,64.4363,64.5375,10909.0
2022-07-26 13:30:00,70.15,70.15,69.83,69.89,11205.0,64.5283,64.5283,64.2339,64.2891,11205.0
2022-07-26 14:00:00,69.92,70.04,69.66,69.66,16071.0,64.3167,64.4271,64.0775,64.0775,16071.0
2022-07-26 14:30:00,69.66,69.73,69.5,69.62,13265.0,64.0775,64.1419,63.9303,64.0407,13265.0
2022-07-26 15:00:00,69.61,69.61,69.39,69.56,18419.0,64.0315,64.0315,63.8292,63.9855,18419.0
2022-07-26 15:30:00,69.53,69.66,69.37,69.39,66493.0,63.9579,64.0775,63.8108,63.8292,66493.0
2022-07-27 09:30:00,69.65,70.46,69.52,69.88,14135.0,64.0683,64.8134,63.9487,64.2799,14135.0
2022-07-27 10:00:00,69.87,70.05,69.73,69.95,11468.0,64.2707,64.4363,64.1419,64.3443,11468.0
2022-07-27 10:30:00,70.02,70.24,70.01,70.16,11984.0,64.4087,64.611,64.3995,64.5375,11984.0
2022-07-27 11:00:00,70.21,70.26,69.94,70.01,30810.0,64.5834,64.6294,64.3351,64.3995,30810.0
2022-07-27 11:30:00,70.01,70.23,69.95,70.23,29457.0,64.3995,64.6018,64.3443,64.6018,29457.0
2022-07-27 12:00:00,70.14,70.18,69.94,69.94,30184.0,64.5191,64.5559,64.3351,64.3351,30184.0
2022-07-27 12:30:00,69.9,69.92,69.63,69.67,14045.0,64.2983,64.3167,64.0499,64.0867,14045.0
2022-07-27 13:00:00,69.66,69.69,69.49,69.64,13713.0,64.0775,64.1051,63.9211,64.0591,13713.0
2022-07-27 13:30:00,69.63,69.95,69.61,69.81,13152.0,64.0499,64.3443,64.0315,64.2155,13152.0
2022-07-27 14:00:00,69.87,70.1,69.69,69.85,34026.0,64.2707,64.4823,64.1051,64.2523,34026.0
2022-07-27 14:30:00,69.77,70.88,69.63,70.62,21979.0,64.1787,65.1998,64.0499,64.9606,21979.0
2022-07-27 15:00:00,70.67,71.12,70.61,71.12,18780.0,65.0066,65.4205,64.9514,65.4205,18780.0
2022-07-27 15:30:00,71.17,71.26,70.68,70.78,70572.0,65.4665,65.5493,65.0158,65.1078,70572.0
2022-07-28 09:30:00,70.47,70.91,69.84,70.14,29174.0,64.8226,65.2273,64.2431,64.5191,29174.0
2022-07-28 10:00:00,70.07,70.07,68.96,69.04,26080.0,64.4547,64.4547,63.4336,63.5072,26080.0
2022-07-28 10:30:00,69.13,69.73,69.0,69.65,16328.0,63.59,64.1419,63.4704,64.0683,16328.0
2022-07-28 11:00:00,69.63,69.93,69.56,69.93,12220.0,64.0499,64.3259,63.9855,64.3259,12220.0
2022-07-28 11:30:00,69.91,70.26,69.85,70.2,15151.0,64.3075,64.6294,64.2523,64.5742,15151.0
2022-07-28 12:00:00,70.2,70.68,70.19,70.62,22216.0,64.5742,65.0158,64.565,64.9606,22216.0
2022-07-28 12:30:00,70.61,70.64,70.46,70.56,14704.0,64.9514,64.979,64.8134,64.9054,14704.0
2022-07-28 13:00:00,70.54,70.59,70.27,70.55,15561.0,64.887,64.933,64.6386,64.8962,15561.0
2022-07-28 13:30:00,70.52,70.59,70.43,70.5,16381.0,64.8686,64.933,64.7858,64.8502,16381.0
2022-07-28 14:00:00,70.45,70.45,70.22,70.38,20951.0,64.8042,64.8042,64.5926,64.7398,20951.0
2022-07-28 14:30:00,70.41,70.46,70.27,70.45,20040.0,64.7674,64.8134,64.6386,64.8042,20040.0
2022-07-28 15:00:00,70.53,70.72,70.52,70.68,19555.0,64.8778,65.0526,64.8686,65.0158,19555.0
2022-07-28 15:30:00,70.69,70.69,70.36,70.48,87073.0,65.025,65.025,64.7214,64.8318,87073.0
2022-07-29 09:30:00,70.1,70.82,70.0,70.78,11240.0,64.8416,65.5076,64.7491,65.4706,11240.0
2022-07-29 10:00:00,70.67,70.96,70.55,70.91,12570.0,65.3688,65.6371,65.2578,65.5908,12570.0
2022-07-29 10:30:00,70.88,71.05,70.68,70.8,12310.0,65.5631,65.7203,65.3781,65.4891,12310.0
2022-07-29 11:00:00,70.84,70.98,70.32,70.4,14115.0,65.5261,65.6556,65.0451,65.1191,14115.0
2022-07-29 11:30:00,70.42,70.66,70.4,70.65,11470.0,65.1376,65.3596,65.1191,65.3503,11470.0
2022-07-29 12:00:00,70.63,70.67,70.48,70.56,16070.0,65.3318,65.3688,65.1931,65.2671,16070.0
2022-07-29 12:30:00,70.59,71.15,70.59,71.06,18406.0,65.2948,65.8128,65.2948,65.7296,18406.0
2022-07-29 13:00:00,71.08,71.25,71.05,71.21,15085.0,65.7481,65.9053,65.7203,65.8683,15085.0
2022-07-29 13:30:00,71.19,71.51,71.17,71.47,20466.0,65.8498,66.1458,65.8313,66.1088,20466.0
2022-07-29 14:00:00,71.46,71.74,71.43,71.7,28870.0,66.0996,66.3586,66.0718,66.3216,28870.0
2022-07-29 14:30:00,71.73,71.9,71.66,71.89,30717.0,66.3493,66.5066,66.2846,66.4973,30717.0
2022-07-29 15:00:00,71.9,72.07,71.88,72.06,38060.0,66.5066,66.6638,66.4881,66.6546,38060.0
2022-07-29 15:30:00,72.05,72.11,71.69,71.79,285254.0,66.6453,66.7008,66.3123,66.4048,285254.0
2022-08-01 09:30:00,71.06,71.16,70.41,71.05,40663.0,65.7296,65.8221,65.1283,65.7203,40663.0
2022-08-01 10:00:00,71.11,71.47,70.94,70.94,28868.0,65.7758,66.1088,65.6186,65.6186,28868.0
2022-08-01 10:30:00,71.01,71.86,70.97,71.8,33706.0,65.6833,66.4696,65.6463,66.4141,33706.0
2022-08-01 11:00:00,71.87,71.91,71.22,71.28,38000.0,66.4788,66.5158,65.8776,65.9331,38000.0
2022-08-01 11:30:00,71.29,71.45,71.17,71.39,25854.0,65.9423,66.0903,65.8313,66.0348,25854.0
2022-08-01 12:00:00,71.34,71.48,71.02,71.44,22158.0,65.9886,66.1181,65.6926,66.0811,22158.0
2022-08-01 12:30:00,71.4,71.57,71.24,71.4,14996.0,66.0441,66.2013,65.8961,66.0441,14996.0
2022-08-01 13:00:00,71.4,71.47,71.11,71.14,22704.0,66.0441,66.1088,65.7758,65.8036,22704.0
2022-08-01 13:30:00,71.15,71.41,71.1,71.37,28108.0,65.8128,66.0533,65.7666,66.0163,28108.0
2022-08-01 14:00:00,71.33,71.58,71.19,71.58,23959.0,65.9793,66.2106,65.8498,66.2106,23959.0
2022-08-01 14:30:00,71.58,71.84,71.47,71.78,23597.0,66.2106,66.4511,66.1088,66.3956,23597.0
2022-08-01 15:00:00,71.73,71.98,71.58,71.62,23279.0,66.3493,66.5806,66.2106,66.2476,23279.0
2022-08-01 15:30:00,71.58,71.73,71.3,71.45,104368.0,66.2106,66.3493,65.9516,66.0903,104368.0
2022-08-02 09:30:00,71.04,71.05,70.32,70.33,53671.0,65.7111,65.7203,65.0451,65.0543,53671.0
2022-08-02 10:00:00,70.33,70.33,69.96,70.18,57665.0,65.0543,65.0543,64.7121,64.9156,57665.0
2022-08-02 10:30:00,70.24,70.47,70.12,70.28,23836.0,64.9711,65.1838,64.8601,65.0081,23836.0
2022-08-02 11:00:00,70.25,70.59,70.25,70.52,17485.0,64.9803,65.2948,64.9803,65.2301,17485.0
2022-08-02 11:30:00,70.54,70.85,70.44,70.65,27874.0,65.2486,65.5353,65.1561,65.3503,27874.0
2022-08-02 12:00:00,70.62,70.83,70.6,70.8,15208.0,65.3226,65.5168,65.3041,65.4891,15208.0
2022-08-02 12:30:00,70.86,70.99,70.76,70.87,12735.0,65.5446,65.6648,65.4521,65.5538,12735.0
2022-08-02 13:00:00,70.89,70.93,70.59,70.64,10786.0,65.5723,65.6093,65.2948,65.3411,10786.0
2022-08-02 13:30:00,70.65,70.65,70.03,70.08,58384.0,65.3503,65.3503,64.7768,64.8231,58384.0
2022-08-02 14:00:00,70.09,70.65,70.09,70.65,14833.0,64.8323,65.3503,64.8323,65.3503,14833.0
2022-08-02 14:30:00,70.67,70.8,70.57,70.65,15954.0,65.3688,65.4891,65.2763,65.3503,15954.0
2022-08-02 15:00:00,70.61,70.61,70.16,70.46,22608.0,65.3133,65.3133,64.8971,65.1746,22608.0
2022-08-02 15:30:00,70.44,70.48,70.08,70.18,81957.0,65.1561,65.1931,64.8231,64.9156,81957.0
2022-08-03 09:30:00,70.85,71.26,70.26,71.26,30198.0,65.5353,65.9146,64.9896,65.9146,30198.0
2022-08-03 10:00:00,71.17,71.34,70.66,70.98,40171.0,65.8313,65.9886,65.3596,65.6556,40171.0
2022-08-03 10:30:00,70.99,71.02,70.66,70.83,8530.0,65.6648,65.6926,65.3596,65.5168,8530.0
2022-08-03 11:00:00,70.78,70.88,70.68,70.83,8591.0,65.4706,65.5631,65.3781,65.5168,8591.0
2022-08-03 11:30:00,70.84,70.98,70.72,70.84,22721.0,65.5261,65.6556,65.4151,65.5261,22721.0
2022-08-03 12:00:00,70.83,70.91,70.73,70.81,9283.0,65.5168,65.5908,65.4243,65.4983,9283.0
2022-08-03 12:30:00,70.85,71.19,70.85,71.19,25687.0,65.5353,65.8498,65.5353,65.8498,25687.0
2022-08-03 13:00:00,71.21,71.37,71.21,71.27,15908.0,65.8683,66.0163,65.8683,65.9238,15908.0
2022-08-03 13:30:00,71.27,71.32,71.18,71.28,10150.0,65.9238,65.9701,65.8406,65.9331,10150.0
2022-08-03 14:00:00,71.23,71.41,71.23,71.29,19180.0,65.8868,66.0533,65.8868,65.9423,19180.0
2022-08-03 14:30:00,71.3,71.32,71.04,71.06,54696.0,65.9516,65.9701,65.7111,65.7296,54696.0
2022-08-03 15:00:00,71.04,71.12,70.97,71.05,23221.0,65.7111,65.7851,65.6463,65.7203,23221.0
2022-08-03 15:30:00,71.06,71.16,70.67,70.72,101457.0,65.7296,65.8221,65.3688,65.4151,101457.0
2022-08-04 09:30:00,70.44,70.44,69.77,69.81,21398.0,65.1561,65.1561,64.5363,64.5733,21398.0
2022-08-04 10:00:00,69.83,69.84,69.24,69.74,59736.0,64.5918,64.6011,64.0461,64.5086,59736.0
2022-08-04 10:30:00,69.73,69.9,69.1,69.44,28375.0,64.4993,64.6566,63.9166,64.2311,28375.0
2022-08-04 11:00:00,69.46,69.67,69.35,69.38,16258.0,64.2496,64.4438,64.1479,64.1756,16258.0
2022-08-04 11:30:00,69.42,69.48,69.14,69.35,10175.0,64.2126,64.2681,63.9536,64.1479,10175.0
2022-08-04 12:00:00,69.36,69.55,69.29,69.31,6258.0,64.1571,64.3329,64.0924,64.1109,6258.0
2022-08-04 12:30:00,69.31,69.35,69.12,69.26,9779.0,64.1109,64.1479,63.9351,64.0646,9779.0
2022-08-04 13:00:00,69.27,69.46,69.2,69.41,9908.0,64.0739,64.2496,64.0091,64.2034,9908.0
2022-08-04 13:30:00,69.39,69.55,69.35,69.39,8389.0,64.1849,64.3329,64.1479,64.1849,8389.0
2022-08-04 14:00:00,69.41,69.44,69.1,69.18,9642.0,64.2034,64.2311,63.9166,63.9906,9642.0
2022-08-04 14:30:00,69.25,69.27,69.07,69.18,10817.0,64.0554,64.0739,63.8889,63.9906,10817.0
2022-08-04 15:00:00,69.15,69.42,69.03,69.32,11904.0,63.9629,64.2126,63.8519,64.1201,11904.0
2022-08-04 15:30:00,69.32,69.34,69.02,69.12,57443.0,64.1201,64.1386,63.8426,63.9351,57443.0
2022-08-05 09:30:00,68.68,70.09,68.59,70.09,14944.0,63.5281,64.8323,63.4449,64.8323,14944.0
2022-08-05 10:00:00,70.07,70.36,70.07,70.22,14078.0,64.8138,65.0821,64.8138,64.9526,14078.0
2022-08-05 10:30:00,70.24,70.44,70.06,70.44,22576.0,64.9711,65.1561,64.8046,65.1561,22576.0
2022-08-05 11:00:00,70.45,70.45,69.76,69.77,30199.0,65.1653,65.1653,64.5271,64.5363,30199.0
2022-08-05 11:30:00,69.75,70.04,69.68,69.68,16183.0,64.5178,64.7861,64.4531,64.4531,16183.0
2022-08-05 12:00:00,69.71,70.2,69.71,70.2,11269.0,64.4808,64.9341,64.4808,64.9341,11269.0
2022-08-05 12:30:00,70.14,70.38,70.01,70.36,12193.0,64.8786,65.1006,64.7583,65.0821,12193.0
2022-08-05 13:00:00,70.36,70.41,70.15,70.15,14606.0,65.0821,65.1283,64.8878,64.8878,14606.0
2022-08-05 13:30:00,70.2,70.27,70.04,70.04,9566.0,64.9341,64.9988,64.7861,64.7861,9566.0
2022-08-05 14:00:00,70.05,70.21,70.04,70.04,6311.0,64.7953,64.9433,64.7861,64.7861,6311.0
2022-08-05 14:30:00,70.09,70.22,70.08,70.12,6463.0,64.8323,64.9526,64.8231,64.8601,6463.0
2022-08-05 15:00:00,70.17,70.26,70.15,70.25,9162.0,64.9063,64.9896,64.8878,64.9803,9162.0
2022-08-05 15:30:00,70.23,70.39,70.15,70.23,55370.0,64.9618,65.1098,64.8878,64.9618,55370.0
2022-08-08 09:30:00,70.39,71.05,70.38,70.63,22605.0,65.1098,65.7203,65.1006,65.3318,22605.0
2022-08-08 10:00:00,70.63,70.78,70.41,70.55,19272.0,65.3318,65.4706,65.1283,65.2578,19272.0
2022-08-08 10:30:00,70.66,70.87,70.59,70.83,4793.0,65.3596,65.5538,65.2948,65.5168,4793.0
2022-08-08 11:00:00,70.87,70.96,70.61,70.65,7678.0,65.5538,65.6371,65.3133,65.3503,7678.0
2022-08-08 11:30:00,70.68,70.74,70.33,70.61,5964.0,65.3781,65.4336,65.0543,65.3133,5964.0
2022-08-08 12:00:00,70.63,70.7,70.17,70.33,8781.0,65.3318,65.3966,64.9063,65.0543,8781.0
2022-08-08 12:30:00,70.18,70.36,70.18,70.28,9834.0,64.9156,65.0821,64.9156,65.0081,9834.0
2022-08-08 13:00:00,70.21,70.4,70.15,70.19,8605.0,64.9433,65.1191,64.8878,64.9248,8605.0
2022-08-08 13:30:00,70.17,70.38,70.12,70.38,9480.0,64.9063,65.1006,64.8601,65.1006,9480.0
2022-08-08 14:00:00,70.33,70.33,70.1,70.14,11593.0,65.0543,65.0543,64.8416,64.8786,11593.0
2022-08-08 14:30:00,70.16,70.21,69.98,70.08,7679.0,64.8971,64.9433,64.7306,64.8231,7679.0
2022-08-08 15:00:00,70.12,70.17,69.99,70.05,10812.0,64.8601,64.9063,64.7398,64.7953,10812.0
2022-08-08 15:30:00,70.05,70.31,70.05,70.16,64066.0,64.7953,65.0358,64.7953,64.8971,64066.0
2022-08-09 09:30:00,70.26,70.35,69.76,69.82,16782.0,64.9896,65.0728,64.5271,64.5826,16782.0
2022-08-09 10:00:00,69.81,69.93,69.58,69.63,10029.0,64.5733,64.6843,64.3606,64.4069,10029.0
2022-08-09 10:30:00,69.68,69.78,69.57,69.57,11188.0,64.4531,64.5456,64.3514,64.3514,11188.0
2022-08-09 11:00:00,69.53,69.66,69.25,69.65,9315.0,64.3144,64.4346,64.0554,64.4253,9315.0
2022-08-09 11:30:00,69.56,69.56,69.42,69.54,21610.0,64.3421,64.3421,64.2126,64.3236,21610.0
2022-08-09 12:00:00,69.52,69.57,69.4,69.42,10612.0,64.3051,64.3514,64.1941,64.2126,10612.0
2022-08-09 12:30:00,69.42,69.61,69.4,69.61,7295.0,64.2126,64.3884,64.1941,64.3884,7295.0
2022-08-09 13:00:00,69.67,69.78,69.53,69.77,23856.0,64.4438,64.5456,64.3144,64.5363,23856.0
2022-08-09 13:30:00,69.77,69.91,69.64,69.85,17406.0,64.5363,64.6658,64.4161,64.6103,17406.0
2022-08-09 14:00:00,69.92,69.92,69.56,69.63,15816.0,64.6751,64.6751,64.3421,64.4069,15816.0
2022-08-09 14:30:00,69.61,69.83,69.6,69.79,15927.0,64.3884,64.5918,64.3791,64.5548,15927.0
2022-08-09 15:00:00,69.77,69.98,69.77,69.95,17751.0,64.5363,64.7306,64.5363,64.7028,17751.0
2022-08-09 15:30:00,69.95,70.18,69.78,70.06,63655.0,64.7028,64.9156,64.5456,64.8046,63655.0
2022-08-10 09:30:00,71.53,72.51,71.21,72.25,32102.0,66.1643,67.0708,65.8683,66.8303,32102.0
2022-08-10 10:00:00,72.3,72.58,72.13,72.34,21343.0,66.8766,67.1356,66.7193,66.9136,21343.0
2022-08-10 10:30:00,72.37,73.1,72.36,73.05,58353.0,66.9413,67.6166,66.9321,67.5703,58353.0
2022-08-10 11:00:00,73.04,73.33,72.92,73.29,31987.0,67.5611,67.8293,67.4501,67.7923,31987.0
2022-08-10 11:30:00,73.36,73.62,73.26,73.61,41798.0,67.8571,68.0975,67.7646,68.0883,41798.0
2022-08-10 12:00:00,73.62,73.85,73.62,73.73,13190.0,68.0975,68.3103,68.0975,68.1993,13190.0
2022-08-10 12:30:00,73.76,73.84,73.64,73.68,14544.0,68.227,68.301,68.116,68.153,14544.0
2022-08-10 13:00:00,73.64,73.73,73.44,73.45,12184.0,68.116,68.1993,67.9311,67.9403,12184.0
2022-08-10 13:30:00,73.48,73.73,73.31,73.73,24736.0,67.9681,68.1993,67.8108,68.1993,24736.0
2022-08-10 14:00:00,73.73,73.85,73.64,73.72,35704.0,68.1993,68.3103,68.116,68.19,35704.0
2022-08-10 14:30:00,73.74,73.78,73.65,73.73,21859.0,68.2085,68.2455,68.1253,68.1993,21859.0
2022-08-10 15:00:00,73.7,73.91,73.68,73.91,23256.0,68.1715,68.3658,68.153,68.3658,23256.0
2022-08-10 15:30:00,73.9,73.96,73.78,73.9,152772.0,68.3565,68.412,68.2455,68.3565,152772.0
2022-08-11 09:30:00,74.23,74.98,74.23,74.73,22837.0,68.6618,69.3555,68.6618,69.1243,22837.0
2022-08-11 10:00:00,74.74,75.18,74.73,75.04,11237.0,69.1335,69.5405,69.1243,69.411,11237.0
2022-08-11 10:30:00,75.05,75.35,74.86,75.02,10840.0,69.4203,69.6978,69.2445,69.3925,10840.0
2022-08-11 11:00:00,74.99,75.03,74.67,74.84,8697.0,69.3648,69.4018,69.0688,69.226,8697.0
2022-08-11 11:30:00,74.77,74.92,74.45,74.58,14000.0,69.1613,69.3,68.8653,68.9855,14000.0
2022-08-11 12:00:00,74.63,74.73,74.47,74.73,9944.0,69.0318,69.1243,68.8838,69.1243,9944.0
2022-08-11 12:30:00,74.75,74.91,74.62,74.9,19886.0,69.1428,69.2908,69.0225,69.2815,19886.0
2022-08-11 13:00:00,74.87,74.91,74.74,74.76,8890.0,69.2538,69.2908,69.1335,69.152,8890.0
2022-08-11 13:30:00,74.76,74.97,74.7,74.86,13686.0,69.152,69.3463,69.0965,69.2445,13686.0
2022-08-11 14:00:00,74.88,74.96,74.78,74.9,6448.0,69.263,69.337,69.1705,69.2815,6448.0
2022-08-11 14:30:00,74.87,74.91,74.5,74.62,19621.0,69.2538,69.2908,68.9115,69.0225,19621.0
2022-08-11 15:00:00,74.62,74.7,74.47,74.68,9430.0,69.0225,69.0965,68.8838,69.078,9430.0
2022-08-11 15:30:00,74.68,74.93,74.52,74.71,76190.0,69.078,69.3093,68.93,69.1058,76190.0
2022-08-12 09:30:00,75.2,75.3,74.74,75.09,15457.0,69.559,69.6515,69.1335,69.4573,15457.0
2022-08-12 10:00:00,75.06,75.21,74.84,75.21,13092.0,69.4295,69.5683,69.226,69.5683,13092.0
2022-08-12 10:30:00,75.21,75.29,74.94,75.0,12190.0,69.5683,69.6423,69.3185,69.374,12190.0
2022-08-12 11:00:00,74.99,75.57,74.9,75.45,19838.0,69.3648,69.9013,69.2815,69.7903,19838.0
2022-08-12 11:30:00,75.43,75.58,75.31,75.48,19134.0,69.7718,69.9105,69.6608,69.818,19134.0
2022-08-12 12:00:00,75.45,75.76,75.45,75.76,14159.0,69.7903,70.077,69.7903,70.077,14159.0
2022-08-12 12:30:00,75.72,75.77,75.55,75.77,17486.0,70.04,70.0863,69.8828,70.0863,17486.0
2022-08-12 13:00:00,75.75,75.78,75.59,75.62,5705.0,70.0678,70.0955,69.9198,69.9475,5705.0
2022-08-12 13:30:00,75.6,75.68,75.48,75.57,7255.0,69.929,70.003,69.818,69.9013,7255.0
2022-08-12 14:00:00,75.59,75.66,75.5,75.65,7905.0,69.9198,69.9845,69.8365,69.9753,7905.0
2022-08-12 14:30:00,75.63,75.94,75.62,75.9,16707.0,69.9568,70.2435,69.9475,70.2065,16707.0
2022-08-12 15:00:00,75.93,75.95,75.82,75.92,11978.0,70.2343,70.2528,70.1325,70.225,11978.0
2022-08-12 15:30:00,75.88,76.0,75.72,75.98,67410.0,70.188,70.299,70.04,70.2805,67410.0
2022-08-15 09:30:00,75.42,75.95,75.12,75.95,18542.0,69.7625,70.2528,69.485,70.2528,18542.0
2022-08-15 10:00:00,75.94,75.94,75.6,75.7,16096.0,70.2435,70.2435,69.929,70.0215,16096.0
2022-08-15 10:30:00,75.61,76.35,75.61,75.83,31920.0,69.9383,70.6228,69.9383,70.1418,31920.0
2022-08-15 11:00:00,75.87,75.95,75.67,75.9,8772.0,70.1788,70.2528,69.9938,70.2065,8772.0
2022-08-15 11:30:00,75.93,76.5,75.9,76.37,16176.0,70.2343,70.7615,70.2065,70.6413,16176.0
2022-08-15 12:00:00,76.37,76.67,76.36,76.53,11744.0,70.6413,70.9188,70.632,70.7893,11744.0
2022-08-15 12:30:00,76.52,76.61,76.43,76.56,13185.0,70.78,70.8633,70.6968,70.817,13185.0
2022-08-15 13:00:00,76.57,76.63,76.36,76.44,7818.0,70.8263,70.8818,70.632,70.706,7818.0
2022-08-15 13:30:00,76.45,76.49,76.38,76.45,8216.0,70.7153,70.7523,70.6505,70.7153,8216.0
2022-08-15 14:00:00,76.39,76.48,76.3,76.4,9471.0,70.6598,70.743,70.5765,70.669,9471.0
2022-08-15 14:30:00,76.45,76.5,76.3,76.3,11934.0,70.7153,70.7615,70.5765,70.5765,11934.0
2022-08-15 15:00:00,76.32,76.74,76.27,76.69,39397.0,70.595,70.9835,70.5488,70.9373,39397.0
2022-08-15 15:30:00,76.7,76.72,76.4,76.54,65640.0,70.9465,70.965,70.669,70.7985,65640.0
2022-08-16 09:30:00,76.08,76.76,76.08,76.65,7853.0,70.373,71.002,70.373,70.9003,7853.0
2022-08-16 10:00:00,76.64,76.72,76.37,76.59,16173.0,70.891,70.965,70.6413,70.8448,16173.0
2022-08-16 10:30:00,76.56,76.92,76.56,76.77,14740.0,70.817,71.15,70.817,71.0113,14740.0
2022-08-16 11:00:00,76.77,77.18,76.77,77.18,10181.0,71.0113,71.3905,71.0113,71.3905,10181.0
2022-08-16 11:30:00,77.14,77.47,77.1,77.45,19967.0,71.3535,71.6587,71.3165,71.6402,19967.0
2022-08-16 12:00:00,77.46,77.67,77.28,77.58,17886.0,71.6495,71.8437,71.483,71.7605,17886.0
2022-08-16 12:30:00,77.54,77.67,77.43,77.45,10092.0,71.7235,71.8437,71.6217,71.6402,10092.0
2022-08-16 13:00:00,77.46,77.72,77.46,77.68,21833.0,71.6495,71.89,71.6495,71.853,21833.0
2022-08-16 13:30:00,77.65,77.83,77.64,77.83,13427.0,71.8252,71.9917,71.816,71.9917,13427.0
2022-08-16 14:00:00,77.84,78.04,77.76,78.04,15045.0,72.001,72.186,71.927,72.186,15045.0
2022-08-16 14:30:00,78.02,78.02,77.46,77.66,18300.0,72.1675,72.1675,71.6495,71.8345,18300.0
2022-08-16 15:00:00,77.66,77.94,77.59,77.92,15987.0,71.8345,72.0935,71.7697,72.075,15987.0
2022-08-16 15:30:00,77.92,77.93,77.53,77.57,45442.0,72.075,72.0842,71.7142,71.7512,45442.0
2022-08-17 09:30:00,76.39,76.55,76.11,76.44,19996.0,70.6598,70.8078,70.4008,70.706,19996.0
2022-08-17 10:00:00,76.16,76.7,76.08,76.38,49490.0,70.447,70.9465,70.373,70.6505,49490.0
2022-08-17 10:30:00,76.39,76.4,76.09,76.27,8467.0,70.6598,70.669,70.3823,70.5488,8467.0
2022-08-17 11:00:00,76.29,76.6,76.28,76.44,12395.0,70.5673,70.854,70.558,70.706,12395.0
2022-08-17 11:30:00,76.5,76.52,75.98,76.15,26094.0,70.7615,70.78,70.2805,70.4378,26094.0
2022-08-17 12:00:00,76.12,76.39,76.0,76.39,16149.0,70.41,70.6598,70.299,70.6598,16149.0
2022-08-17 12:30:00,76.43,76.68,76.33,76.36,16746.0,70.6968,70.928,70.6043,70.632,16746.0
2022-08-17 13:00:00,76.38,76.5,76.33,76.45,7488.0,70.6505,70.7615,70.6043,70.7153,7488.0
2022-08-17 13:30:00,76.47,76.56,76.4,76.47,7779.0,70.7338,70.817,70.669,70.7338,7779.0
2022-08-17 14:00:00,76.52,76.9,76.44,76.84,8710.0,70.78,71.1315,70.706,71.076,8710.0
2022-08-17 14:30:00,76.84,77.08,76.72,76.74,11725.0,71.076,71.298,70.965,70.9835,11725.0
2022-08-17 15:00:00,76.7,76.88,76.52,76.68,10464.0,70.9465,71.113,70.78,70.928,10464.0
2022-08-17 15:30:00,76.7,76.73,76.45,76.46,51138.0,70.9465,70.9743,70.7153,70.7245,51138.0
2022-08-18 09:30:00,76.71,76.83,76.21,76.54,8673.0,70.9558,71.0668,70.4933,70.7985,8673.0
2022-08-18 10:00:00,76.43,77.04,76.43,76.96,12977.0,70.6968,71.261,70.6968,71.187,12977.0
2022-08-18 10:30:00,76.96,77.14,76.87,77.06,5014.0,71.187,71.3535,71.1038,71.2795,5014.0
2022-08-18 11:00:00,77.06,77.13,76.81,76.98,11156.0,71.2795,71.3443,71.0483,71.2055,11156.0
2022-08-18 11:30:00,77.05,77.21,77.01,77.06,9424.0,71.2703,71.4183,71.2333,71.2795,9424.0
2022-08-18 12:00:00,77.08,77.15,76.8,76.88,12857.0,71.298,71.3628,71.039,71.113,12857.0
2022-08-18 12:30:00,76.87,76.87,76.62,76.68,11958.0,71.1038,71.1038,70.8725,70.928,11958.0
2022-08-18 13:00:00,76.78,76.98,76.7,76.98,21051.0,71.0205,71.2055,70.9465,71.2055,21051.0
2022-08-18 13:30:00,76.98,77.15,76.92,77.14,19323.0,71.2055,71.3628,71.15,71.3535,19323.0
2022-08-18 14:00:00,77.14,77.3,77.12,77.24,17185.0,71.3535,71.5015,71.335,71.446,17185.0
2022-08-18 14:30:00,77.2,77.32,77.18,77.25,11289.0,71.409,71.52,71.3905,71.4553,11289.0
2022-08-18 15:00:00,77.25,77.44,77.17,77.38,14255.0,71.4553,71.631,71.3813,71.5755,14255.0
2022-08-18 15:30:00,77.35,77.38,77.09,77.23,61172.0,71.5478,71.5755,71.3073,71.4368,61172.0
2022-08-19 09:30:00,76.72,76.91,76.08,76.16,18268.0,70.965,71.1408,70.373,70.447,18268.0
2022-08-19 10:00:00,76.22,76.34,75.91,76.16,34779.0,70.5025,70.6135,70.2158,70.447,34779.0
2022-08-19 10:30:00,76.21,76.46,76.15,76.2,37366.0,70.4933,70.7245,70.4378,70.484,37366.0
2022-08-19 11:00:00,76.13,76.15,75.84,75.98,63773.0,70.4193,70.4378,70.151,70.2805,63773.0
2022-08-19 11:30:00,76.0,76.14,75.92,76.1,10692.0,70.299,70.4285,70.225,70.3915,10692.0
2022-08-19 12:00:00,76.08,76.2,75.88,76.06,26630.0,70.373,70.484,70.188,70.3545,26630.0
2022-08-19 12:30:00,76.06,76.3,76.05,76.22,33118.0,70.3545,70.5765,70.3453,70.5025,33118.0
2022-08-19 13:00:00,76.14,76.19,75.99,76.08,12780.0,70.4285,70.4748,70.2898,70.373,12780.0
2022-08-19 13:30:00,76.05,76.14,75.96,76.11,31089.0,70.3453,70.4285,70.262,70.4008,31089.0
2022-08-19 14:00:00,76.1,76.18,76.01,76.18,18568.0,70.3915,70.4655,70.3083,70.4655,18568.0
2022-08-19 14:30:00,76.15,76.24,75.96,76.07,35573.0,70.4378,70.521,70.262,70.3638,35573.0
2022-08-19 15:00:00,76.06,76.28,75.91,76.24,36631.0,70.3545,70.558,70.2158,70.521,36631.0
2022-08-19 15:30:00,76.24,76.43,76.15,76.33,96859.0,70.521,70.6968,70.4378,70.6043,96859.0
2022-08-22 09:30:00,75.17,76.26,74.37,74.53,76864.0,69.5313,70.5395,68.7913,68.9393,76864.0
2022-08-22 10:00:00,74.49,74.62,74.04,74.17,39989.0,68.9023,69.0225,68.486,68.6063,39989.0
2022-08-22 10:30:00,74.17,74.56,74.14,74.4,25639.0,68.6063,68.967,68.5785,68.819,25639.0
2022-08-22 11:00:00,74.41,74.9,74.39,74.58,42816.0,68.8283,69.2815,68.8098,68.9855,42816.0
2022-08-22 11:30:00,74.58,74.76,74.55,74.67,14206.0,68.9855,69.152,68.9578,69.0688,14206.0
2022-08-22 12:00:00,74.7,74.79,74.58,74.68,8255.0,69.0965,69.1798,68.9855,69.078,8255.0
2022-08-22 12:30:00,74.68,75.08,74.67,75.07,24224.0,69.078,69.448,69.0688,69.4388,24224.0
2022-08-22 13:00:00,75.06,75.16,74.84,74.84,35942.0,69.4295,69.522,69.226,69.226,35942.0
2022-08-22 13:30:00,74.88,74.88,74.59,74.62,17317.0,69.263,69.263,68.9948,69.0225,17317.0
2022-08-22 14:00:00,74.62,74.68,74.57,74.62,19156.0,69.0225,69.078,68.9763,69.0225,19156.0
2022-08-22 14:30:00,74.59,74.77,74.51,74.57,17137.0,68.9948,69.1613,68.9208,68.9763,17137.0
2022-08-22 15:00:00,74.58,74.76,74.49,74.5,25590.0,68.9855,69.152,68.9023,68.9115,25590.0
2022-08-22 15:30:00,74.5,74.57,74.28,74.43,75837.0,68.9115,68.9763,68.708,68.8468,75837.0
2022-08-23 09:30:00,74.77,75.53,74.77,75.28,35985.0,69.1613,69.8643,69.1613,69.633,35985.0
2022-08-23 10:00:00,75.28,75.65,75.21,75.27,26026.0,69.633,69.9753,69.5683,69.6238,26026.0
2022-08-23 10:30:00,75.22,75.48,75.07,75.1,8905.0,69.5775,69.818,69.4388,69.4665,8905.0
2022-08-23 11:00:00,75.08,75.09,74.73,74.78,12963.0,69.448,69.4573,69.1243,69.1705,12963.0
2022-08-23 11:30:00,74.77,74.87,74.59,74.75,18888.0,69.1613,69.2538,68.9948,69.1428,18888.0
2022-08-23 12:00:00,74.74,74.74,74.39,74.4,10840.0,69.1335,69.1335,68.8098,68.819,10840.0
2022-08-23 12:30:00,74.47,74.58,74.47,74.52,10418.0,68.8838,68.9855,68.8838,68.93,10418.0
2022-08-23 13:00:00,74.52,74.58,74.32,74.45,10369.0,68.93,68.9855,68.745,68.8653,10369.0
2022-08-23 13:30:00,74.45,74.51,74.17,74.18,10918.0,68.8653,68.9208,68.6063,68.6155,10918.0
2022-08-23 14:00:00,74.17,74.43,74.1,74.38,14538.0,68.6063,68.8468,68.5415,68.8005,14538.0
2022-08-23 14:30:00,74.36,74.39,74.18,74.22,15082.0,68.782,68.8098,68.6155,68.6525,15082.0
2022-08-23 15:00:00,74.24,74.27,74.16,74.23,8005.0,68.671,68.6988,68.597,68.6618,8005.0
2022-08-23 15:30:00,74.22,74.41,74.1,74.35,47532.0,68.6525,68.8283,68.5415,68.7728,47532.0
2022-08-24 09:30:00,74.0,74.33,73.61,74.2,15397.0,68.449,68.7543,68.0883,68.634,15397.0
2022-08-24 10:00:00,74.15,74.39,74.07,74.35,9406.0,68.5878,68.8098,68.5138,68.7728,9406.0
2022-08-24 10:30:00,74.37,74.46,74.31,74.33,6114.0,68.7913,68.8745,68.7358,68.7543,6114.0
2022-08-24 11:00:00,74.36,74.75,74.34,74.71,4497.0,68.782,69.1428,68.7635,69.1058,4497.0
2022-08-24 11:30:00,74.7,74.71,74.57,74.64,3500.0,69.0965,69.1058,68.9763,69.041,3500.0
2022-08-24 12:00:00,74.62,74.75,74.54,74.74,6557.0,69.0225,69.1428,68.9485,69.1335,6557.0
2022-08-24 12:30:00,74.73,74.74,74.25,74.27,10487.0,69.1243,69.1335,68.6803,68.6988,10487.0
2022-08-24 13:00:00,74.28,74.35,74.13,74.13,4516.0,68.708,68.7728,68.5693,68.5693,4516.0
2022-08-24 13:30:00,74.13,74.13,74.04,74.1,4392.0,68.5693,68.5693,68.486,68.5415,4392.0
2022-08-24 14:00:00,74.1,74.18,74.05,74.18,5346.0,68.5415,68.6155,68.4953,68.6155,5346.0
2022-08-24 14:30:00,74.08,74.2,74.05,74.2,11162.0,68.523,68.634,68.4953,68.634,11162.0
2022-08-24 15:00:00,74.19,74.36,74.18,74.33,13240.0,68.6248,68.782,68.6155,68.7543,13240.0
2022-08-24 15:30:00,74.33,74.63,74.28,74.42,34600.0,68.7543,69.0318,68.708,68.8375,34600.0
2022-08-25 09:30:00,74.52,75.33,74.52,75.32,7880.0,68.93,69.6793,68.93,69.67,7880.0
2022-08-25 10:00:00,75.6,75.8,75.39,75.72,19521.0,69.929,70.114,69.7348,70.04,19521.0
2022-08-25 10:30:00,75.76,75.96,75.71,75.79,5364.0,70.077,70.262,70.0308,70.1048,5364.0
2022-08-25 11:00:00,75.75,75.77,75.49,75.69,7121.0,70.0678,70.0863,69.8273,70.0123,7121.0
2022-08-25 11:30:00,75.7,75.96,75.65,75.87,11149.0,70.0215,70.262,69.9753,70.1788,11149.0
2022-08-25 12:00:00,75.81,75.83,75.51,75.7,27377.0,70.1233,70.1418,69.8458,70.0215,27377.0
2022-08-25 12:30:00,75.7,75.74,75.46,75.74,15789.0,70.0215,70.0585,69.7995,70.0585,15789.0
2022-08-25 13:00:00,75.72,75.81,75.63,75.79,16970.0,70.04,70.1233,69.9568,70.1048,16970.0
2022-08-25 13:30:00,75.77,75.97,75.74,75.87,25093.0,70.0863,70.2713,70.0585,70.1788,25093.0
2022-08-25 14:00:00,75.83,76.02,75.81,76.01,29958.0,70.1418,70.3175,70.1233,70.3083,29958.0
2022-08-25 14:30:00,76.0,76.0,75.78,75.82,20651.0,70.299,70.299,70.0955,70.1325,20651.0
2022-08-25 15:00:00,75.84,76.02,75.82,76.0,34929.0,70.151,70.3175,70.1325,70.299,34929.0
2022-08-25 15:30:00,76.0,76.22,75.85,76.22,69117.0,70.299,70.5025,70.1603,70.5025,69117.0
2022-08-26 09:30:00,76.41,76.68,76.19,76.49,16760.0,70.6783,70.928,70.4748,70.7523,16760.0
2022-08-26 10:00:00,76.45,76.45,75.35,75.35,73435.0,70.7153,70.7153,69.6978,69.6978,73435.0
2022-08-26 10:30:00,75.38,75.38,74.91,75.26,21426.0,69.7255,69.7255,69.2908,69.6145,21426.0
2022-08-26 11:00:00,75.25,75.26,74.75,74.88,11200.0,69.6053,69.6145,69.1428,69.263,11200.0
2022-08-26 11:30:00,74.94,75.05,74.77,74.89,9491.0,69.3185,69.4203,69.1613,69.2723,9491.0
2022-08-26 12:00:00,74.9,74.9,74.55,74.61,10943.0,69.2815,69.2815,68.9578,69.0133,10943.0
2022-08-26 12:30:00,74.59,74.73,74.41,74.7,10320.0,68.9948,69.1243,68.8283,69.0965,10320.0
2022-08-26 13:00:00,74.66,74.73,74.48,74.58,14971.0,69.0595,69.1243,68.893,68.9855,14971.0
2022-08-26 13:30:00,74.58,74.59,74.37,74.48,10312.0,68.9855,68.9948,68.7913,68.893,10312.0
2022-08-26 14:00:00,74.51,74.58,74.32,74.5,9451.0,68.9208,68.9855,68.745,68.9115,9451.0
2022-08-26 14:30:00,74.51,74.6,74.34,74.37,14051.0,68.9208,69.004,68.7635,68.7913,14051.0
2022-08-26 15:00:00,74.34,74.48,74.24,74.33,17212.0,68.7635,68.893,68.671,68.7543,17212.0
2022-08-26 15:30:00,74.3,74.51,73.93,73.94,92676.0,68.7265,68.9208,68.3843,68.3935,92676.0
2022-08-29 09:30:00,73.21,73.51,72.69,73.11,21388.0,67.7183,67.9958,67.2373,67.6258,21388.0
2022-08-29 10:00:00,73.06,74.0,72.98,73.47,134131.0,67.5796,68.449,67.5056,67.9588,134131.0
2022-08-29 10:30:00,73.44,73.44,72.61,72.78,18305.0,67.9311,67.9311,67.1633,67.3206,18305.0
2022-08-29 11:00:00,72.81,73.48,72.81,73.46,20462.0,67.3483,67.9681,67.3483,67.9496,20462.0
2022-08-29 11:30:00,73.46,73.79,73.28,73.34,34001.0,67.9496,68.2548,67.7831,67.8386,34001.0
2022-08-29 12:00:00,73.32,73.55,73.26,73.55,6589.0,67.8201,68.0328,67.7646,68.0328,6589.0
2022-08-29 12:30:00,73.56,73.7,73.31,73.65,8016.0,68.042,68.1715,67.8108,68.1253,8016.0
2022-08-29 13:00:00,73.65,73.77,73.51,73.69,11885.0,68.1253,68.2363,67.9958,68.1623,11885.0
2022-08-29 13:30:00,73.67,74.06,73.66,73.95,11266.0,68.1438,68.5045,68.1345,68.4028,11266.0
2022-08-29 14:00:00,73.93,73.93,73.56,73.65,10206.0,68.3843,68.3843,68.042,68.1253,10206.0
2022-08-29 14:30:00,73.66,73.86,73.61,73.85,18704.0,68.1345,68.3195,68.0883,68.3103,18704.0
2022-08-29 15:00:00,73.87,73.91,73.52,73.52,15471.0,68.3288,68.3658,68.005,68.005,15471.0
2022-08-29 15:30:00,73.5,73.65,73.18,73.21,84243.0,67.9866,68.1253,67.6906,67.7183,84243.0
2022-08-30 09:30:00,73.54,73.55,72.74,72.81,36863.0,68.0235,68.0328,67.2836,67.3483,36863.0
2022-08-30 10:00:00,72.81,72.86,72.43,72.6,19324.0,67.3483,67.3946,66.9968,67.1541,19324.0
2022-08-30 10:30:00,72.6,72.7,71.73,72.4,26317.0,67.1541,67.2466,66.3493,66.9691,26317.0
2022-08-30 11:00:00,72.39,72.93,72.31,72.68,23996.0,66.9598,67.4593,66.8858,67.2281,23996.0
2022-08-30 11:30:00,72.56,72.94,72.56,72.71,12850.0,67.1171,67.4686,67.1171,67.2558,12850.0
2022-08-30 12:00:00,72.7,73.01,72.7,72.94,7951.0,67.2466,67.5333,67.2466,67.4686,7951.0
2022-08-30 12:30:00,72.87,72.88,72.56,72.71,9388.0,67.4038,67.4131,67.1171,67.2558,9388.0
2022-08-30 13:00:00,72.73,72.75,72.26,72.48,10169.0,67.2743,67.2928,66.8396,67.0431,10169.0
2022-08-30 13:30:00,72.42,72.74,72.4,72.61,9200.0,66.9876,67.2836,66.9691,67.1633,9200.0
2022-08-30 14:00:00,72.64,72.72,72.51,72.59,7246.0,67.1911,67.2651,67.0708,67.1448,7246.0
2022-08-30 14:30:00,72.66,72.82,72.64,72.77,12162.0,67.2096,67.3576,67.1911,67.3113,12162.0
2022-08-30 15:00:00,72.75,73.0,72.75,72.78,50410.0,67.2928,67.5241,67.2928,67.3206,50410.0
2022-08-30 15:30:00,72.72,72.81,72.44,72.77,136801.0,67.2651,67.3483,67.0061,67.3113,136801.0
2022-08-31 09:30:00,72.94,73.34,72.34,72.89,14990.0,67.4686,67.8386,66.9136,67.4223,14990.0
2022-08-31 10:00:00,72.83,73.15,72.74,72.77,6522.0,67.3668,67.6628,67.2836,67.3113,6522.0
2022-08-31 10:30:00,72.85,73.42,72.67,73.11,20165.0,67.3853,67.9126,67.2188,67.6258,20165.0
2022-08-31 11:00:00,73.06,73.07,72.67,72.77,15439.0,67.5796,67.5888,67.2188,67.3113,15439.0
2022-08-31 11:30:00,72.71,73.1,72.71,73.06,15076.0,67.2558,67.6166,67.2558,67.5796,15076.0
2022-08-31 12:00:00,73.04,73.05,72.75,72.81,4681.0,67.5611,67.5703,67.2928,67.3483,4681.0
2022-08-31 12:30:00,72.77,72.84,72.56,72.62,5931.0,67.3113,67.3761,67.1171,67.1726,5931.0
2022-08-31 13:00:00,72.62,72.82,72.44,72.48,11821.0,67.1726,67.3576,67.0061,67.0431,11821.0
2022-08-31 13:30:00,72.42,72.51,72.31,72.38,15582.0,66.9876,67.0708,66.8858,66.9506,15582.0
2022-08-31 14:00:00,72.36,72.61,72.36,72.43,13494.0,66.9321,67.1633,66.9321,66.9968,13494.0
2022-08-31 14:30:00,72.42,72.42,71.98,72.08,9334.0,66.9876,66.9876,66.5806,66.6731,9334.0
2022-08-31 15:00:00,72.09,72.57,72.04,72.38,11765.0,66.6823,67.1263,66.6361,66.9506,11765.0
2022-08-31 15:30:00,72.32,72.56,72.08,72.18,48432.0,66.8951,67.1171,66.6731,66.7656,48432.0
2022-09-01 09:30:00,71.99,72.1,70.91,71.19,21631.0,66.5898,66.6916,65.5908,65.8498,21631.0
2022-09-01 10:00:00,71.16,71.35,70.8,71.35,16408.0,65.8221,65.9978,65.4891,65.9978,16408.0
2022-09-01 10:30:00,71.34,71.4,70.88,70.99,16595.0,65.9886,66.0441,65.5631,65.6648,16595.0
2022-09-01 11:00:00,70.97,71.16,70.72,70.85,36929.0,65.6463,65.8221,65.4151,65.5353,36929.0
2022-09-01 11:30:00,70.89,71.24,70.68,70.76,15887.0,65.5723,65.8961,65.3781,65.4521,15887.0
2022-09-01 12:00:00,70.87,71.15,70.83,70.88,11036.0,65.5538,65.8128,65.5168,65.5631,11036.0
2022-09-01 12:30:00,70.85,70.93,70.49,70.57,21320.0,65.5353,65.6093,65.2023,65.2763,21320.0
2022-09-01 13:00:00,70.59,71.2,70.52,71.16,21087.0,65.2948,65.8591,65.2301,65.8221,21087.0
2022-09-01 13:30:00,71.16,71.26,71.03,71.13,15807.0,65.8221,65.9146,65.7018,65.7943,15807.0
2022-09-01 14:00:00,71.15,71.55,71.04,71.55,24773.0,65.8128,66.1828,65.7111,66.1828,24773.0
2022-09-01 14:30:00,71.57,71.65,71.35,71.48,19053.0,66.2013,66.2753,65.9978,66.1181,19053.0
2022-09-01 15:00:00,71.47,71.75,71.4,71.4,25692.0,66.1088,66.3678,66.0441,66.0441,25692.0
2022-09-01 15:30:00,71.4,71.78,71.32,71.78,100622.0,66.0441,66.3956,65.9701,66.3956,100622.0
2022-09-02 09:30:00,72.77,72.77,71.96,72.26,21211.0,67.3113,67.3113,66.5621,66.8396,21211.0
2022-09-02 10:00:00,72.37,72.94,71.98,72.81,107377.0,66.9413,67.4686,66.5806,67.3483,107377.0
2022-09-02 10:30:00,72.8,73.03,72.73,72.88,61267.0,67.3391,67.5518,67.2743,67.4131,61267.0
2022-09-02 11:00:00,73.03,73.2,72.75,72.9,11046.0,67.5518,67.7091,67.2928,67.4316,11046.0
2022-09-02 11:30:00,72.96,73.38,72.69,73.33,25346.0,67.4871,67.8756,67.2373,67.8293,25346.0
2022-09-02 12:00:00,73.34,73.42,72.81,72.82,16231.0,67.8386,67.9126,67.3483,67.3576,16231.0
2022-09-02 12:30:00,72.7,72.81,72.1,72.2,11550.0,67.2466,67.3483,66.6916,66.7841,11550.0
2022-09-02 13:00:00,72.14,72.17,71.22,71.22,24679.0,66.7286,66.7563,65.8776,65.8776,24679.0
2022-09-02 13:30:00,71.23,71.47,70.96,71.05,28787.0,65.8868,66.1088,65.6371,65.7203,28787.0
2022-09-02 14:00:00,71.04,71.29,71.02,71.18,15792.0,65.7111,65.9423,65.6926,65.8406,15792.0
2022-09-02 14:30:00,71.2,71.5,70.96,70.97,24721.0,65.8591,66.1366,65.6371,65.6463,24721.0
2022-09-02 15:00:00,70.97,71.3,70.73,70.96,23982.0,65.6463,65.9516,65.4243,65.6371,23982.0
2022-09-02 15:30:00,70.93,70.93,70.29,70.49,130067.0,65.6093,65.6093,65.0173,65.2023,130067.0
2022-09-06 09:30:00,71.01,71.01,69.2,69.43,15020.0,65.6833,65.6833,64.0091,64.2219,15020.0
2022-09-06 10:00:00,69.4,69.4,68.6,68.99,15874.0,64.1941,64.1941,63.4541,63.8149,15874.0
2022-09-06 10:30:00,68.97,69.34,68.65,69.3,17095.0,63.7964,64.1386,63.5004,64.1016,17095.0
2022-09-06 11:00:00,69.25,69.83,69.2,69.69,22730.0,64.0554,64.5918,64.0091,64.4623,22730.0
2022-09-06 11:30:00,69.67,70.43,69.65,70.39,20748.0,64.4438,65.1468,64.4253,65.1098,20748.0
2022-09-06 12:00:00,70.37,70.45,69.76,69.91,13034.0,65.0913,65.1653,64.5271,64.6658,13034.0
2022-09-06 12:30:00,69.89,70.01,69.66,69.92,16081.0,64.6473,64.7583,64.4346,64.6751,16081.0
2022-09-06 13:00:00,69.91,69.91,69.4,69.54,15175.0,64.6658,64.6658,64.1941,64.3236,15175.0
2022-09-06 13:30:00,69.54,69.75,69.47,69.75,11907.0,64.3236,64.5178,64.2589,64.5178,11907.0
2022-09-06 14:00:00,69.72,69.94,69.62,69.78,10956.0,64.4901,64.6936,64.3976,64.5456,10956.0
2022-09-06 14:30:00,69.8,69.8,69.51,69.55,11387.0,64.5641,64.5641,64.2959,64.3329,11387.0
2022-09-06 15:00:00,69.54,69.79,69.46,69.64,18827.0,64.3236,64.5548,64.2496,64.4161,18827.0
2022-09-06 15:30:00,69.57,70.09,69.47,69.62,137826.0,64.3514,64.8323,64.2589,64.3976,137826.0
2022-09-07 09:30:00,69.39,69.76,69.34,69.47,14720.0,64.1849,64.5271,64.1386,64.2589,14720.0
2022-09-07 10:00:00,69.5,69.79,69.36,69.78,16926.0,64.2866,64.5548,64.1571,64.5456,16926.0
2022-09-07 10:30:00,69.8,70.18,69.8,70.08,12690.0,64.5641,64.9156,64.5641,64.8231,12690.0
2022-09-07 11:00:00,70.11,70.49,69.9,70.35,17985.0,64.8508,65.2023,64.6566,65.0728,17985.0
2022-09-07 11:30:00,70.32,70.54,70.26,70.38,5637.0,65.0451,65.2486,64.9896,65.1006,5637.0
2022-09-07 12:00:00,70.39,70.64,70.38,70.42,12077.0,65.1098,65.3411,65.1006,65.1376,12077.0
2022-09-07 12:30:00,70.39,70.68,70.34,70.6,3865.0,65.1098,65.3781,65.0636,65.3041,3865.0
2022-09-07 13:00:00,70.6,70.68,70.59,70.63,5076.0,65.3041,65.3781,65.2948,65.3318,5076.0
2022-09-07 13:30:00,70.64,71.21,70.63,71.09,9460.0,65.3411,65.8683,65.3318,65.7573,9460.0
2022-09-07 14:00:00,71.14,71.44,71.14,71.42,22063.0,65.8036,66.0811,65.8036,66.0626,22063.0
2022-09-07 14:30:00,71.41,71.8,71.37,71.79,33795.0,66.0533,66.4141,66.0163,66.4048,33795.0
2022-09-07 15:00:00,71.81,71.92,71.71,71.87,19656.0,66.4233,66.5251,66.3308,66.4788,19656.0
2022-09-07 15:30:00,71.85,71.99,71.61,71.78,96755.0,66.4603,66.5898,66.2383,66.3956,96755.0
2022-09-08 09:30:00,71.18,72.37,70.89,72.36,52107.0,65.8406,66.9413,65.5723,66.9321,52107.0
2022-09-08 10:00:00,72.35,73.31,72.23,72.78,52266.0,66.9228,67.8108,66.8118,67.3206,52266.0
2022-09-08 10:30:00,72.78,73.16,72.76,73.1,14248.0,67.3206,67.6721,67.3021,67.6166,14248.0
2022-09-08 11:00:00,73.1,73.27,72.89,72.93,12277.0,67.6166,67.7738,67.4223,67.4593,12277.0
2022-09-08 11:30:00,72.98,73.23,72.92,73.1,11215.0,67.5056,67.7368,67.4501,67.6166,11215.0
2022-09-08 12:00:00,73.02,73.02,72.42,72.49,12918.0,67.5426,67.5426,66.9876,67.0523,12918.0
2022-09-08 12:30:00,72.54,73.16,72.52,73.02,10193.0,67.0986,67.6721,67.0801,67.5426,10193.0
2022-09-08 13:00:00,73.0,73.25,72.78,73.2,6809.0,67.5241,67.7553,67.3206,67.7091,6809.0
2022-09-08 13:30:00,73.19,73.25,72.97,73.17,7064.0,67.6998,67.7553,67.4963,67.6813,7064.0
2022-09-08 14:00:00,73.21,73.31,73.13,73.23,11344.0,67.7183,67.8108,67.6443,67.7368,11344.0
2022-09-08 14:30:00,73.23,73.35,72.92,73.16,10275.0,67.7368,67.8478,67.4501,67.6721,10275.0
2022-09-08 15:00:00,73.13,73.54,73.0,73.48,10962.0,67.6443,68.0235,67.5241,67.9681,10962.0
2022-09-08 15:30:00,73.46,73.65,73.15,73.63,59195.0,67.9496,68.1253,67.6628,68.1068,59195.0
2022-09-09 09:30:00,74.24,74.9,74.19,74.82,17297.0,68.671,69.2815,68.6248,69.2075,17297.0
2022-09-09 10:00:00,74.81,75.4,74.81,75.21,16021.0,69.1983,69.744,69.1983,69.5683,16021.0
2022-09-09 10:30:00,75.22,75.36,75.02,75.15,7941.0,69.5775,69.707,69.3925,69.5128,7941.0
2022-09-09 11:00:00,75.07,75.19,74.89,75.08,13660.0,69.4388,69.5498,69.2723,69.448,13660.0
2022-09-09 11:30:00,75.08,75.29,74.89,75.24,16846.0,69.448,69.6423,69.2723,69.596,16846.0
2022-09-09 12:00:00,75.22,75.24,75.01,75.13,31202.0,69.5775,69.596,69.3833,69.4943,31202.0
2022-09-09 12:30:00,75.14,75.33,75.06,75.22,16573.0,69.5035,69.6793,69.4295,69.5775,16573.0
2022-09-09 13:00:00,75.17,75.32,75.11,75.25,9519.0,69.5313,69.67,69.4758,69.6053,9519.0
2022-09-09 13:30:00,75.27,75.4,75.21,75.4,13072.0,69.6238,69.744,69.5683,69.744,13072.0
2022-09-09 14:00:00,75.34,75.38,75.13,75.3,29450.0,69.6885,69.7255,69.4943,69.6515,29450.0
2022-09-09 14:30:00,75.34,75.43,75.2,75.4,22625.0,69.6885,69.7718,69.559,69.744,22625.0
2022-09-09 15:00:00,75.35,75.53,75.35,75.47,21660.0,69.6978,69.8643,69.6978,69.8088,21660.0
2022-09-09 15:30:00,75.46,75.46,75.25,75.3,78992.0,69.7995,69.7995,69.6053,69.6515,78992.0
2022-09-12 09:30:00,75.31,76.85,75.25,76.84,54836.0,69.6608,71.0853,69.6053,71.076,54836.0
2022-09-12 10:00:00,76.78,76.78,76.21,76.68,26549.0,71.0205,71.0205,70.4933,70.928,26549.0
2022-09-12 10:30:00,76.67,76.87,76.09,76.11,33654.0,70.9188,71.1038,70.3823,70.4008,33654.0
2022-09-12 11:00:00,76.13,76.13,75.81,76.01,16932.0,70.4193,70.4193,70.1233,70.3083,16932.0
2022-09-12 11:30:00,76.04,76.08,75.6,75.66,14223.0,70.336,70.373,69.929,69.9845,14223.0
2022-09-12 12:00:00,75.66,75.67,75.28,75.63,11223.0,69.9845,69.9938,69.633,69.9568,11223.0
2022-09-12 12:30:00,75.66,75.89,75.61,75.86,9125.0,69.9845,70.1973,69.9383,70.1695,9125.0
2022-09-12 13:00:00,75.88,76.16,75.79,76.15,13446.0,70.188,70.447,70.1048,70.4378,13446.0
2022-09-12 13:30:00,76.14,76.33,76.05,76.23,13658.0,70.4285,70.6043,70.3453,70.5118,13658.0
2022-09-12 14:00:00,76.25,76.25,75.96,75.96,29145.0,70.5303,70.5303,70.262,70.262,29145.0
2022-09-12 14:30:00,75.96,76.2,75.84,76.13,14912.0,70.262,70.484,70.151,70.4193,14912.0
2022-09-12 15:00:00,76.13,76.33,76.09,76.29,17879.0,70.4193,70.6043,70.3823,70.5673,17879.0
2022-09-12 15:30:00,76.29,76.35,76.01,76.29,63693.0,70.5673,70.6228,70.3083,70.5673,63693.0
2022-09-13 09:30:00,74.04,74.79,73.81,74.55,39699.0,68.486,69.1798,68.2733,68.9578,39699.0
2022-09-13 10:00:00,74.25,74.62,74.2,74.36,12729.0,68.6803,69.0225,68.634,68.782,12729.0
2022-09-13 10:30:00,74.28,74.45,73.74,74.06,20572.0,68.708,68.8653,68.2085,68.5045,20572.0
2022-09-13 11:00:00,74.01,74.3,73.99,74.3,16008.0,68.4583,68.7265,68.4398,68.7265,16008.0
2022-09-13 11:30:00,74.24,74.31,73.81,74.18,10586.0,68.671,68.7358,68.2733,68.6155,10586.0
2022-09-13 12:00:00,74.19,74.38,74.1,74.1,7748.0,68.6248,68.8005,68.5415,68.5415,7748.0
2022-09-13 12:30:00,73.93,74.15,73.93,73.97,13209.0,68.3843,68.5878,68.3843,68.4213,13209.0
2022-09-13 13:00:00,73.87,74.11,73.8,74.05,8438.0,68.3288,68.5508,68.264,68.4953,8438.0
2022-09-13 13:30:00,74.03,74.07,73.74,73.74,12977.0,68.4768,68.5138,68.2085,68.2085,12977.0
2022-09-13 14:00:00,73.73,73.81,73.54,73.55,9863.0,68.1993,68.2733,68.0235,68.0328,9863.0
2022-09-13 14:30:00,73.56,73.56,73.11,73.27,36256.0,68.042,68.042,67.6258,67.7738,36256.0
2022-09-13 15:00:00,73.27,73.27,72.86,72.88,23233.0,67.7738,67.7738,67.3946,67.4131,23233.0
2022-09-13 15:30:00,72.86,73.18,72.7,73.06,93845.0,67.3946,67.6906,67.2466,67.5796,93845.0
2022-09-14 09:30:00,73.57,74.04,73.06,73.86,35984.0,68.0513,68.486,67.5796,68.3195,35984.0
2022-09-14 10:00:00,73.91,73.96,72.49,72.49,24167.0,68.3658,68.412,67.0523,67.0523,24167.0
2022-09-14 10:30:00,72.5,73.89,72.47,73.79,31445.0,67.0616,68.3473,67.0338,68.2548,31445.0
2022-09-14 11:00:00,73.68,73.68,73.25,73.48,20942.0,68.153,68.153,67.7553,67.9681,20942.0
2022-09-14 11:30:00,73.48,73.57,73.08,73.1,26948.0,67.9681,68.0513,67.5981,67.6166,26948.0
2022-09-14 12:00:00,73.15,73.25,72.93,72.94,21280.0,67.6628,67.7553,67.4593,67.4686,21280.0
2022-09-14 12:30:00,72.95,73.37,72.82,73.27,22035.0,67.4778,67.8663,67.3576,67.7738,22035.0
2022-09-14 13:00:00,73.29,73.47,73.17,73.35,21736.0,67.7923,67.9588,67.6813,67.8478,21736.0
2022-09-14 13:30:00,73.39,73.41,73.02,73.09,19221.0,67.8848,67.9033,67.5426,67.6073,19221.0
2022-09-14 14:00:00,73.08,73.09,72.87,73.04,16700.0,67.5981,67.6073,67.4038,67.5611,16700.0
2022-09-14 14:30:00,73.03,73.2,72.81,72.87,24566.0,67.5518,67.7091,67.3483,67.4038,24566.0
2022-09-14 15:00:00,72.83,72.89,72.45,72.63,22058.0,67.3668,67.4223,67.0153,67.1818,22058.0
2022-09-14 15:30:00,72.58,73.41,72.39,73.38,124344.0,67.1356,67.9033,66.9598,67.8756,124344.0
2022-09-15 09:30:00,73.34,74.75,73.34,74.75,23694.0,67.8386,69.1428,67.8386,69.1428,23694.0
2022-09-15 10:00:00,74.7,75.41,74.7,74.92,23106.0,69.0965,69.7533,69.0965,69.3,23106.0
2022-09-15 10:30:00,74.94,75.25,74.4,74.6,19082.0,69.3185,69.6053,68.819,69.004,19082.0
2022-09-15 11:00:00,74.52,74.66,74.03,74.48,13110.0,68.93,69.0595,68.4768,68.893,13110.0
2022-09-15 11:30:00,74.48,74.91,74.46,74.6,15100.0,68.893,69.2908,68.8745,69.004,15100.0
2022-09-15 12:00:00,74.6,74.76,74.52,74.63,9278.0,69.004,69.152,68.93,69.0318,9278.0
2022-09-15 12:30:00,74.62,75.0,74.61,75.0,9331.0,69.0225,69.374,69.0133,69.374,9331.0
2022-09-15 13:00:00,75.02,75.44,75.01,75.31,15428.0,69.3925,69.781,69.3833,69.6608,15428.0
2022-09-15 13:30:00,75.27,75.35,74.96,75.01,13100.0,69.6238,69.6978,69.337,69.3833,13100.0
2022-09-15 14:00:00,74.93,75.0,74.69,74.99,14003.0,69.3093,69.374,69.0873,69.3648,14003.0
2022-09-15 14:30:00,74.98,75.1,74.5,74.53,15397.0,69.3555,69.4665,68.9115,68.9393,15397.0
2022-09-15 15:00:00,74.57,74.57,73.85,73.94,28642.0,68.9763,68.9763,68.3103,68.3935,28642.0
2022-09-15 15:30:00,73.93,74.37,73.86,74.21,80985.0,68.3843,68.7913,68.3195,68.6433,80985.0
2022-09-16 09:30:00,72.78,73.16,71.72,71.72,178956.0,67.3206,67.6721,66.3401,66.3401,178956.0
2022-09-16 10:00:00,71.63,72.46,71.62,72.25,9430.0,66.2568,67.0246,66.2476,66.8303,9430.0
2022-09-16 10:30:00,72.33,72.54,72.16,72.31,10140.0,66.9043,67.0986,66.7471,66.8858,10140.0
2022-09-16 11:00:00,72.29,72.63,72.01,72.06,14867.0,66.8673,67.1818,66.6083,66.6546,14867.0
2022-09-16 11:30:00,72.0,72.02,71.8,71.99,11798.0,66.5991,66.6176,66.4141,66.5898,11798.0
2022-09-16 12:00:00,71.98,72.07,71.5,71.59,11106.0,66.5806,66.6638,66.1366,66.2198,11106.0
2022-09-16 12:30:00,71.6,71.8,71.48,71.73,18494.0,66.2291,66.4141,66.1181,66.3493,18494.0
2022-09-16 13:00:00,71.67,71.7,71.5,71.7,15688.0,66.2938,66.3216,66.1366,66.3216,15688.0
2022-09-16 13:30:00,71.82,71.82,71.55,71.64,10931.0,66.4326,66.4326,66.1828,66.2661,10931.0
2022-09-16 14:00:00,71.6,71.92,71.4,71.8,16103.0,66.2291,66.5251,66.0441,66.4141,16103.0
2022-09-16 14:30:00,71.79,72.1,71.75,71.99,17844.0,66.4048,66.6916,66.3678,66.5898,17844.0
2022-09-16 15:00:00,72.01,72.45,72.01,72.06,28151.0,66.6083,67.0153,66.6083,66.6546,28151.0
2022-09-16 15:30:00,72.03,72.92,71.94,72.67,174849.0,66.6268,67.4501,66.5436,67.2188,174849.0
2022-09-19 09:30:00,71.45,73.86,71.45,73.79,66499.0,66.0903,68.3195,66.0903,68.2548,66499.0
2022-09-19 10:00:00,73.76,74.01,73.51,73.54,28321.0,68.227,68.4583,67.9958,68.0235,28321.0
2022-09-19 10:30:00,73.71,74.07,73.51,73.65,58188.0,68.1808,68.5138,67.9958,68.1253,58188.0
2022-09-19 11:00:00,73.64,73.88,73.31,73.33,25419.0,68.116,68.338,67.8108,67.8293,25419.0
2022-09-19 11:30:00,73.38,73.62,73.27,73.44,24256.0,67.8756,68.0975,67.7738,67.9311,24256.0
2022-09-19 12:00:00,73.5,73.75,73.42,73.45,9276.0,67.9866,68.2178,67.9126,67.9403,9276.0
2022-09-19 12:30:00,73.49,73.76,73.45,73.75,16878.0,67.9773,68.227,67.9403,68.2178,16878.0
2022-09-19 13:00:00,73.72,73.8,73.59,73.8,9642.0,68.19,68.264,68.0698,68.264,9642.0
2022-09-19 13:30:00,73.8,73.85,73.65,73.65,10816.0,68.264,68.3103,68.1253,68.1253,10816.0
2022-09-19 14:00:00,73.7,73.87,73.67,73.78,11536.0,68.1715,68.3288,68.1438,68.2455,11536.0
2022-09-19 14:30:00,73.79,73.87,73.58,73.65,12374.0,68.2548,68.3288,68.0605,68.1253,12374.0
2022-09-19 15:00:00,73.72,74.09,73.72,74.01,14753.0,68.19,68.5323,68.19,68.4583,14753.0
2022-09-19 15:30:00,74.01,74.22,73.89,74.18,97252.0,68.4583,68.6525,68.3473,68.6155,97252.0
2022-09-20 09:30:00,73.69,74.11,73.17,73.91,28740.0,68.1623,68.5508,67.6813,68.3658,28740.0
2022-09-20 10:00:00,73.91,74.08,73.65,73.81,21163.0,68.3658,68.523,68.1253,68.2733,21163.0
2022-09-20 10:30:00,73.76,73.81,73.59,73.8,11119.0,68.227,68.2733,68.0698,68.264,11119.0
2022-09-20 11:00:00,73.82,74.1,73.7,73.81,10827.0,68.2825,68.5415,68.1715,68.2733,10827.0
2022-09-20 11:30:00,73.83,74.01,73.71,74.01,9090.0,68.2918,68.4583,68.1808,68.4583,9090.0
2022-09-20 12:00:00,73.98,74.1,73.79,73.79,8819.0,68.4305,68.5415,68.2548,68.2548,8819.0
2022-09-20 12:30:00,73.79,73.8,73.65,73.71,7485.0,68.2548,68.264,68.1253,68.1808,7485.0
2022-09-20 13:00:00,73.67,73.69,73.24,73.24,5566.0,68.1438,68.1623,67.7461,67.7461,5566.0
2022-09-20 13:30:00,73.21,73.33,72.95,72.99,12168.0,67.7183,67.8293,67.4778,67.5148,12168.0
2022-09-20 14:00:00,73.01,73.25,72.99,73.18,10500.0,67.5333,67.7553,67.5148,67.6906,10500.0
2022-09-20 14:30:00,73.13,73.32,72.89,73.25,12081.0,67.6443,67.8201,67.4223,67.7553,12081.0
2022-09-20 15:00:00,73.32,73.89,73.23,73.56,56401.0,67.8201,68.3473,67.7368,68.042,56401.0
2022-09-20 15:30:00,73.53,73.84,73.48,73.58,75170.0,68.0143,68.301,67.9681,68.0605,75170.0
2022-09-21 09:30:00,73.72,74.14,73.44,73.7,13306.0,68.19,68.5785,67.9311,68.1715,13306.0
2022-09-21 10:00:00,73.63,74.28,73.58,74.28,11195.0,68.1068,68.708,68.0605,68.708,11195.0
2022-09-21 10:30:00,74.27,74.27,73.91,74.11,7658.0,68.6988,68.6988,68.3658,68.5508,7658.0
2022-09-21 11:00:00,74.11,74.23,74.02,74.06,8356.0,68.5508,68.6618,68.4675,68.5045,8356.0
2022-09-21 11:30:00,74.05,74.22,73.94,74.13,8493.0,68.4953,68.6525,68.3935,68.5693,8493.0
2022-09-21 12:00:00,74.13,74.19,74.02,74.06,8049.0,68.5693,68.6248,68.4675,68.5045,8049.0
2022-09-21 12:30:00,74.05,74.11,73.92,73.96,9033.0,68.4953,68.5508,68.375,68.412,9033.0
2022-09-21 13:00:00,73.95,74.16,73.93,74.16,10296.0,68.4028,68.597,68.3843,68.597,10296.0
2022-09-21 13:30:00,74.2,74.48,74.17,74.38,10526.0,68.634,68.893,68.6063,68.8005,10526.0
2022-09-21 14:00:00,74.39,74.4,72.96,73.32,19620.0,68.8098,68.819,67.4871,67.8201,19620.0
2022-09-21 14:30:00,73.31,74.73,73.13,74.34,30248.0,67.8108,69.1243,67.6443,68.7635,30248.0
2022-09-21 15:00:00,74.48,74.49,73.35,73.37,24164.0,68.893,68.9023,67.8478,67.8663,24164.0
2022-09-21 15:30:00,73.34,73.34,72.47,72.47,89177.0,67.8386,67.8386,67.0338,67.0338,89177.0
2022-09-22 09:30:00,72.75,72.75,70.76,70.9,46875.0,67.2928,67.2928,65.4521,65.5816,46875.0
2022-09-22 10:00:00,70.83,71.37,70.55,70.9,27505.0,65.5168,66.0163,65.2578,65.5816,27505.0
2022-09-22 10:30:00,70.96,71.12,70.48,70.5,13269.0,65.6371,65.7851,65.1931,65.2116,13269.0
2022-09-22 11:00:00,70.52,70.66,70.4,70.56,17042.0,65.2301,65.3596,65.1191,65.2671,17042.0
2022-09-22 11:30:00,70.55,70.71,70.28,70.32,46637.0,65.2578,65.4058,65.0081,65.0451,46637.0
2022-09-22 12:00:00,70.31,70.44,70.04,70.21,33836.0,65.0358,65.1561,64.7861,64.9433,33836.0
2022-09-22 12:30:00,70.19,70.19,69.99,70.01,14981.0,64.9248,64.9248,64.7398,64.7583,14981.0
2022-09-22 13:00:00,70.05,70.13,69.86,70.03,12973.0,64.7953,64.8693,64.6196,64.7768,12973.0
2022-09-22 13:30:00,70.03,70.11,69.93,69.99,20532.0,64.7768,64.8508,64.6843,64.7398,20532.0
2022-09-22 14:00:00,69.97,69.97,69.53,69.6,17550.0,64.7213,64.7213,64.3144,64.3791,17550.0
2022-09-22 14:30:00,69.58,69.81,69.54,69.69,17806.0,64.3606,64.5733,64.3236,64.4623,17806.0
2022-09-22 15:00:00,69.71,70.21,69.68,70.01,32847.0,64.4808,64.9433,64.4531,64.7583,32847.0
2022-09-22 15:30:00,70.05,70.36,69.69,69.69,100267.0,64.7953,65.0821,64.4623,64.4623,100267.0
2022-09-23 09:30:00,68.9,68.92,67.8,67.86,27894.0,63.7316,63.7501,62.7141,62.7696,27894.0
2022-09-23 10:00:00,67.79,67.8,67.0,67.33,24044.0,62.7049,62.7141,61.9741,62.2794,24044.0
2022-09-23 10:30:00,67.39,67.58,67.1,67.35,14426.0,62.3349,62.5106,62.0666,62.2979,14426.0
2022-09-23 11:00:00,67.27,67.62,67.27,67.4,18143.0,62.2239,62.5476,62.2239,62.3441,18143.0
2022-09-23 11:30:00,67.39,67.49,66.85,67.09,32213.0,62.3349,62.4274,61.8354,62.0574,32213.0
2022-09-23 12:00:00,67.06,67.1,66.81,66.83,17040.0,62.0296,62.0666,61.7984,61.8169,17040.0
2022-09-23 12:30:00,66.84,67.33,66.76,67.28,13293.0,61.8261,62.2794,61.7521,62.2331,13293.0
2022-09-23 13:00:00,67.26,67.34,66.93,66.93,15796.0,62.2146,62.2886,61.9094,61.9094,15796.0
2022-09-23 13:30:00,66.93,67.08,66.85,66.98,12843.0,61.9094,62.0481,61.8354,61.9556,12843.0
2022-09-23 14:00:00,66.95,67.09,66.51,66.69,21358.0,61.9279,62.0574,61.5209,61.6874,21358.0
2022-09-23 14:30:00,66.69,66.71,66.3,66.36,16405.0,61.6874,61.7059,61.3266,61.3821,16405.0
2022-09-23 15:00:00,66.4,67.23,66.4,67.23,28337.0,61.4191,62.1869,61.4191,62.1869,28337.0
2022-09-23 15:30:00,67.25,67.68,67.23,67.63,138335.0,62.2054,62.6031,62.1869,62.5569,138335.0
2022-09-26 09:30:00,67.16,67.82,67.03,67.34,41298.0,62.1221,62.7326,62.0019,62.2886,41298.0
2022-09-26 10:00:00,67.37,68.15,66.89,68.02,50692.0,62.3164,63.0379,61.8724,62.9176,50692.0
2022-09-26 10:30:00,68.01,68.01,67.58,67.76,20995.0,62.9084,62.9084,62.5106,62.6771,20995.0
2022-09-26 11:00:00,67.86,67.87,67.15,67.17,13887.0,62.7696,62.7789,62.1129,62.1314,13887.0
2022-09-26 11:30:00,67.11,67.37,67.08,67.23,10475.0,62.0759,62.3164,62.0481,62.1869,10475.0
2022-09-26 12:00:00,67.19,67.31,66.95,66.98,7797.0,62.1499,62.2609,61.9279,61.9556,7797.0
2022-09-26 12:30:00,66.97,67.24,66.77,67.2,13029.0,61.9464,62.1961,61.7614,62.1591,13029.0
2022-09-26 13:00:00,67.2,67.22,66.68,66.75,8487.0,62.1591,62.1776,61.6781,61.7429,8487.0
2022-09-26 13:30:00,66.79,67.21,66.72,66.72,26486.0,61.7799,62.1684,61.7151,61.7151,26486.0
2022-09-26 14:00:00,66.72,67.33,66.72,67.12,22260.0,61.7151,62.2794,61.7151,62.0851,22260.0
2022-09-26 14:30:00,67.13,67.63,67.01,67.45,16713.0,62.0944,62.5569,61.9834,62.3904,16713.0
2022-09-26 15:00:00,67.43,67.55,67.21,67.24,15088.0,62.3719,62.4829,62.1684,62.1961,15088.0
2022-09-26 15:30:00,67.25,67.58,66.97,67.0,102237.0,62.2054,62.5106,61.9464,61.9741,102237.0
2022-09-27 09:30:00,67.57,68.47,67.49,68.19,28144.0,62.5014,63.3339,62.4274,63.0749,28144.0
2022-09-27 10:00:00,68.15,68.21,67.53,67.67,21323.0,63.0379,63.0934,62.4644,62.5939,21323.0
2022-09-27 10:30:00,67.71,68.21,67.71,68.11,19483.0,62.6309,63.0934,62.6309,63.0009,19483.0
2022-09-27 11:00:00,68.16,68.22,67.19,67.23,18313.0,63.0471,63.1026,62.1499,62.1869,18313.0
2022-09-27 11:30:00,67.23,67.38,66.93,66.95,14933.0,62.1869,62.3256,61.9094,61.9279,14933.0
2022-09-27 12:00:00,66.89,66.89,66.06,66.1,16714.0,61.8724,61.8724,61.1046,61.1416,16714.0
2022-09-27 12:30:00,66.1,66.32,65.79,66.01,12070.0,61.1416,61.3451,60.8549,61.0584,12070.0
2022-09-27 13:00:00,66.01,66.04,65.76,65.92,15599.0,61.0584,61.0861,60.8272,60.9751,15599.0
2022-09-27 13:30:00,65.85,66.19,65.82,66.14,11932.0,60.9104,61.2249,60.8826,61.1786,11932.0
2022-09-27 14:00:00,66.12,66.43,66.12,66.3,14796.0,61.1601,61.4469,61.1601,61.3266,14796.0
2022-09-27 14:30:00,66.29,66.92,66.17,66.82,23521.0,61.3174,61.9001,61.2064,61.8076,23521.0
2022-09-27 15:00:00,66.8,66.81,66.53,66.56,44805.0,61.7891,61.7984,61.5394,61.5671,44805.0
2022-09-27 15:30:00,66.59,66.98,66.37,66.85,101602.0,61.5949,61.9556,61.3914,61.8354,101602.0
2022-09-28 09:30:00,67.3,67.93,66.99,67.9,20849.0,62.2516,62.8344,61.9649,62.8066,20849.0
2022-09-28 10:00:00,67.9,68.07,67.21,67.96,28824.0,62.8066,62.9639,62.1684,62.8621,28824.0
2022-09-28 10:30:00,67.97,68.52,67.96,68.1,16710.0,62.8714,63.3801,62.8621,62.9916,16710.0
2022-09-28 11:00:00,68.14,68.54,68.08,68.34,12261.0,63.0286,63.3986,62.9731,63.2136,12261.0
2022-09-28 11:30:00,68.31,68.62,68.13,68.52,18252.0,63.1859,63.4726,63.0194,63.3801,18252.0
2022-09-28 12:00:00,68.44,68.89,68.43,68.59,17450.0,63.3061,63.7224,63.2969,63.4449,17450.0
2022-09-28 12:30:00,68.58,68.8,68.46,68.7,15414.0,63.4356,63.6391,63.3246,63.5466,15414.0
2022-09-28 13:00:00,68.72,68.8,68.55,68.59,32447.0,63.5651,63.6391,63.4079,63.4449,32447.0
2022-09-28 13:30:00,68.52,68.59,68.35,68.5,15603.0,63.3801,63.4449,63.2229,63.3616,15603.0
2022-09-28 14:00:00,68.54,68.55,68.26,68.37,15305.0,63.3986,63.4079,63.1396,63.2414,15305.0
2022-09-28 14:30:00,68.4,68.56,68.34,68.51,14854.0,63.2691,63.4171,63.2136,63.3709,14854.0
2022-09-28 15:00:00,68.49,68.86,68.48,68.86,10933.0,63.3524,63.6946,63.3431,63.6946,10933.0
2022-09-28 15:30:00,68.87,68.99,68.29,68.29,58596.0,63.7039,63.8149,63.1674,63.1674,58596.0
2022-09-29 09:30:00,67.25,67.43,66.39,66.52,12370.0,62.2054,62.3719,61.4099,61.5301,12370.0
2022-09-29 10:00:00,66.53,66.62,66.11,66.62,14155.0,61.5394,61.6226,61.1509,61.6226,14155.0
2022-09-29 10:30:00,66.58,67.15,66.33,67.1,14724.0,61.5856,62.1129,61.3544,62.0666,14724.0
2022-09-29 11:00:00,66.94,67.38,66.92,67.14,18236.0,61.9186,62.3256,61.9001,62.1036,18236.0
2022-09-29 11:30:00,67.15,67.5,67.06,67.33,12671.0,62.1129,62.4366,62.0296,62.2794,12671.0
2022-09-29 12:00:00,67.35,67.47,67.2,67.47,14916.0,62.2979,62.4089,62.1591,62.4089,14916.0
2022-09-29 12:30:00,67.49,67.79,67.38,67.41,10993.0,62.4274,62.7049,62.3256,62.3534,10993.0
2022-09-29 13:00:00,67.38,67.38,67.14,67.22,13002.0,62.3256,62.3256,62.1036,62.1776,13002.0
2022-09-29 13:30:00,67.16,67.43,67.06,67.06,11596.0,62.1221,62.3719,62.0296,62.0296,11596.0
2022-09-29 14:00:00,67.05,67.1,66.91,67.06,17835.0,62.0204,62.0666,61.8909,62.0296,17835.0
2022-09-29 14:30:00,67.05,67.16,66.94,66.97,15219.0,62.0204,62.1221,61.9186,61.9464,15219.0
2022-09-29 15:00:00,67.04,67.48,67.03,67.36,28012.0,62.0111,62.4181,62.0019,62.3071,28012.0
2022-09-29 15:30:00,67.33,67.76,67.33,67.61,79876.0,62.2794,62.6771,62.2794,62.5384,79876.0
2022-09-30 09:30:00,67.81,68.6,67.27,68.5,44759.0,62.7234,63.4541,62.2239,63.3616,44759.0
2022-09-30 10:00:00,68.41,68.57,68.08,68.33,39637.0,63.2784,63.4264,62.9731,63.2044,39637.0
2022-09-30 10:30:00,68.33,68.71,68.3,68.66,24864.0,63.2044,63.5559,63.1766,63.5096,24864.0
2022-09-30 11:00:00,68.67,69.14,68.48,68.87,12017.0,63.5189,63.9536,63.3431,63.7039,12017.0
2022-09-30 11:30:00,68.85,68.92,68.36,68.5,28818.0,63.6854,63.7501,63.2321,63.3616,28818.0
2022-09-30 12:00:00,68.44,68.6,68.14,68.39,33061.0,63.3061,63.4541,63.0286,63.2599,33061.0
2022-09-30 12:30:00,68.38,68.72,68.37,68.55,27158.0,63.2506,63.5651,63.2414,63.4079,27158.0
2022-09-30 13:00:00,68.53,68.67,68.35,68.57,13268.0,63.3894,63.5189,63.2229,63.4264,13268.0
2022-09-30 13:30:00,68.53,68.6,67.85,67.86,23613.0,63.3894,63.4541,62.7604,62.7696,23613.0
2022-09-30 14:00:00,67.84,68.0,67.63,67.72,26263.0,62.7511,62.8991,62.5569,62.6401,26263.0
2022-09-30 14:30:00,67.72,67.79,67.37,67.46,18655.0,62.6401,62.7049,62.3164,62.3996,18655.0
2022-09-30 15:00:00,67.44,67.69,67.3,67.43,25121.0,62.3811,62.6124,62.2516,62.3719,25121.0
2022-09-30 15:30:00,67.61,67.66,67.0,67.13,81732.0,62.5384,62.5846,61.9741,62.0944,81732.0
2022-10-03 09:30:00,68.05,68.29,66.8,67.28,16107.0,62.9454,63.1674,61.7891,62.2331,16107.0
2022-10-03 10:00:00,67.56,68.48,67.51,68.36,22877.0,62.4921,63.3431,62.4459,63.2321,22877.0
2022-10-03 10:30:00,68.37,68.66,68.22,68.65,19897.0,63.2414,63.5096,63.1026,63.5004,19897.0
2022-10-03 11:00:00,68.65,68.94,68.55,68.61,18971.0,63.5004,63.7686,63.4079,63.4634,18971.0
2022-10-03 11:30:00,68.64,68.92,68.62,68.74,15228.0,63.4911,63.7501,63.4726,63.5836,15228.0
2022-10-03 12:00:00,68.78,69.04,68.55,68.58,31346.0,63.6206,63.8611,63.4079,63.4356,31346.0
2022-10-03 12:30:00,68.56,68.58,68.22,68.39,13444.0,63.4171,63.4356,63.1026,63.2599,13444.0
2022-10-03 13:00:00,68.44,68.68,68.4,68.57,32665.0,63.3061,63.5281,63.2691,63.4264,32665.0
2022-10-03 13:30:00,68.57,68.73,68.55,68.61,10578.0,63.4264,63.5744,63.4079,63.4634,10578.0
2022-10-03 14:00:00,68.6,69.11,68.6,69.11,10583.0,63.4541,63.9259,63.4541,63.9259,10583.0
2022-10-03 14:30:00,69.14,69.27,68.97,69.21,19233.0,63.9536,64.0739,63.7964,64.0184,19233.0
2022-10-03 15:00:00,69.23,69.34,69.11,69.15,28039.0,64.0369,64.1386,63.9259,63.9629,28039.0
2022-10-03 15:30:00,69.14,69.31,68.94,69.19,125607.0,63.9536,64.1109,63.7686,63.9999,125607.0
2022-10-04 09:30:00,70.61,72.09,70.56,72.09,51110.0,65.3133,66.6823,65.2671,66.6823,51110.0
2022-10-04 10:00:00,72.08,72.43,71.99,72.17,14251.0,66.6731,66.9968,66.5898,66.7563,14251.0
2022-10-04 10:30:00,72.14,72.5,72.11,72.49,13246.0,66.7286,67.0616,66.7008,67.0523,13246.0
2022-10-04 11:00:00,72.48,73.06,72.44,73.0,16981.0,67.0431,67.5796,67.0061,67.5241,16981.0
2022-10-04 11:30:00,73.0,73.12,72.85,73.06,14388.0,67.5241,67.6351,67.3853,67.5796,14388.0
2022-10-04 12:00:00,73.08,73.08,72.8,72.9,8708.0,67.5981,67.5981,67.3391,67.4316,8708.0
2022-10-04 12:30:00,72.95,73.03,72.72,72.83,8500.0,67.4778,67.5518,67.2651,67.3668,8500.0
2022-10-04 13:00:00,72.88,72.88,72.38,72.72,22002.0,67.4131,67.4131,66.9506,67.2651,22002.0
2022-10-04 13:30:00,72.75,73.1,72.71,73.06,12631.0,67.2928,67.6166,67.2558,67.5796,12631.0
2022-10-04 14:00:00,73.05,73.24,73.02,73.09,12900.0,67.5703,67.7461,67.5426,67.6073,12900.0
2022-10-04 14:30:00,73.03,73.34,72.91,73.28,21090.0,67.5518,67.8386,67.4408,67.7831,21090.0
2022-10-04 15:00:00,73.27,73.51,73.14,73.45,60630.0,67.7738,67.9958,67.6536,67.9403,60630.0
2022-10-04 15:30:00,73.45,73.91,73.34,73.91,133292.0,67.9403,68.3658,67.8386,68.3658,133292.0
2022-10-05 09:30:00,72.18,73.25,71.01,73.1,20290.0,66.7656,67.7553,65.6833,67.6166,20290.0
2022-10-05 10:00:00,73.03,73.03,72.59,72.64,23264.0,67.5518,67.5518,67.1448,67.1911,23264.0
2022-10-05 10:30:00,72.61,72.71,72.38,72.54,13719.0,67.1633,67.2558,66.9506,67.0986,13719.0
2022-10-05 11:00:00,72.54,72.83,72.34,72.71,29436.0,67.0986,67.3668,66.9136,67.2558,29436.0
2022-10-05 11:30:00,72.67,72.97,72.63,72.65,17507.0,67.2188,67.4963,67.1818,67.2003,17507.0
2022-10-05 12:00:00,72.64,72.91,72.48,72.66,10508.0,67.1911,67.4408,67.0431,67.2096,10508.0
2022-10-05 12:30:00,72.65,72.93,72.56,72.81,11321.0,67.2003,67.4593,67.1171,67.3483,11321.0
2022-10-05 13:00:00,72.81,73.18,72.78,73.1,21717.0,67.3483,67.6906,67.3206,67.6166,21717.0
2022-10-05 13:30:00,73.14,73.15,72.92,72.98,33050.0,67.6536,67.6628,67.4501,67.5056,33050.0
2022-10-05 14:00:00,72.98,73.23,72.96,73.17,16876.0,67.5056,67.7368,67.4871,67.6813,16876.0
2022-10-05 14:30:00,73.2,73.53,73.07,73.51,22271.0,67.7091,68.0143,67.5888,67.9958,22271.0
2022-10-05 15:00:00,73.57,73.75,73.44,73.63,17985.0,68.0513,68.2178,67.9311,68.1068,17985.0
2022-10-05 15:30:00,73.64,73.72,73.44,73.56,73043.0,68.116,68.19,67.9311,68.042,73043.0
2022-10-06 09:30:00,72.83,73.75,72.83,73.26,9987.0,67.3668,68.2178,67.3668,67.7646,9987.0
2022-10-06 10:00:00,73.17,73.18,72.71,72.81,9719.0,67.6813,67.6906,67.2558,67.3483,9719.0
2022-10-06 10:30:00,72.72,73.47,72.63,73.46,10253.0,67.2651,67.9588,67.1818,67.9496,10253.0
2022-10-06 11:00:00,73.41,73.58,73.11,73.58,8990.0,67.9033,68.0605,67.6258,68.0605,8990.0
2022-10-06 11:30:00,73.54,73.65,73.02,73.13,18027.0,68.0235,68.1253,67.5426,67.6443,18027.0
2022-10-06 12:00:00,73.05,73.1,72.75,73.08,7639.0,67.5703,67.6166,67.2928,67.5981,7639.0
2022-10-06 12:30:00,73.08,73.36,73.04,73.17,4096.0,67.5981,67.8571,67.5611,67.6813,4096.0
2022-10-06 13:00:00,73.17,73.31,73.03,73.17,9090.0,67.6813,67.8108,67.5518,67.6813,9090.0
2022-10-06 13:30:00,73.1,73.22,72.93,73.15,6673.0,67.6166,67.7276,67.4593,67.6628,6673.0
2022-10-06 14:00:00,73.12,73.16,72.81,72.91,7146.0,67.6351,67.6721,67.3483,67.4408,7146.0
2022-10-06 14:30:00,72.91,73.04,72.7,72.87,10388.0,67.4408,67.5611,67.2466,67.4038,10388.0
2022-10-06 15:00:00,72.9,73.23,72.87,73.23,15850.0,67.4316,67.7368,67.4038,67.7368,15850.0
2022-10-06 15:30:00,73.29,73.34,73.04,73.04,77915.0,67.7923,67.8386,67.5611,67.5611,77915.0
2022-10-07 09:30:00,72.27,72.76,70.88,70.96,14548.0,66.8488,67.3021,65.5631,65.6371,14548.0
2022-10-07 10:00:00,70.96,71.5,70.81,71.34,16888.0,65.6371,66.1366,65.4983,65.9886,16888.0
2022-10-07 10:30:00,71.35,71.75,71.28,71.67,13038.0,65.9978,66.3678,65.9331,66.2938,13038.0
2022-10-07 11:00:00,71.66,71.78,71.24,71.35,7471.0,66.2846,66.3956,65.8961,65.9978,7471.0
2022-10-07 11:30:00,71.4,71.4,71.12,71.29,8150.0,66.0441,66.0441,65.7851,65.9423,8150.0
2022-10-07 12:00:00,71.3,71.47,71.18,71.29,9373.0,65.9516,66.1088,65.8406,65.9423,9373.0
2022-10-07 12:30:00,71.26,71.26,70.91,71.24,11942.0,65.9146,65.9146,65.5908,65.8961,11942.0
2022-10-07 13:00:00,71.19,71.41,71.12,71.15,25859.0,65.8498,66.0533,65.7851,65.8128,25859.0
2022-10-07 13:30:00,71.14,71.29,71.07,71.24,20272.0,65.8036,65.9423,65.7388,65.8961,20272.0
2022-10-07 14:00:00,71.17,71.25,70.83,70.83,37574.0,65.8313,65.9053,65.5168,65.5168,37574.0
2022-10-07 14:30:00,70.84,70.87,70.48,70.84,68416.0,65.5261,65.5538,65.1931,65.5261,68416.0
2022-10-07 15:00:00,70.88,71.1,70.71,70.78,15696.0,65.5631,65.7666,65.4058,65.4706,15696.0
2022-10-07 15:30:00,70.78,71.2,70.7,71.06,80122.0,65.4706,65.8591,65.3966,65.7296,80122.0
2022-10-10 09:30:00,71.66,71.9,70.96,70.96,25116.0,66.2846,66.5066,65.6371,65.6371,25116.0
2022-10-10 10:00:00,71.01,71.88,70.96,71.88,23530.0,65.6833,66.4881,65.6371,66.4881,23530.0
2022-10-10 10:30:00,71.75,71.89,71.1,71.29,10245.0,66.3678,66.4973,65.7666,65.9423,10245.0
2022-10-10 11:00:00,71.23,71.59,71.04,71.4,15161.0,65.8868,66.2198,65.7111,66.0441,15161.0
2022-10-10 11:30:00,71.41,71.42,71.04,71.33,17919.0,66.0533,66.0626,65.7111,65.9793,17919.0
2022-10-10 12:00:00,71.23,71.28,70.73,70.73,7830.0,65.8868,65.9331,65.4243,65.4243,7830.0
2022-10-10 12:30:00,70.71,70.73,70.45,70.51,12366.0,65.4058,65.4243,65.1653,65.2208,12366.0
2022-10-10 13:00:00,70.48,70.5,70.2,70.46,18379.0,65.1931,65.2116,64.9341,65.1746,18379.0
2022-10-10 13:30:00,70.46,71.17,70.45,71.03,14187.0,65.1746,65.8313,65.1653,65.7018,14187.0
2022-10-10 14:00:00,71.03,71.04,70.7,70.78,18720.0,65.7018,65.7111,65.3966,65.4706,18720.0
2022-10-10 14:30:00,70.76,71.15,70.74,70.94,28877.0,65.4521,65.8128,65.4336,65.6186,28877.0
2022-10-10 15:00:00,70.96,71.3,70.83,70.95,21191.0,65.6371,65.9516,65.5168,65.6278,21191.0
2022-10-10 15:30:00,70.93,71.14,70.66,70.75,112259.0,65.6093,65.8036,65.3596,65.4428,112259.0
2022-10-11 09:30:00,70.33,70.63,69.94,69.96,25160.0,65.0543,65.3318,64.6936,64.7121,25160.0
2022-10-11 10:00:00,69.94,70.01,69.48,69.91,17575.0,64.6936,64.7583,64.2681,64.6658,17575.0
2022-10-11 10:30:00,69.85,70.22,69.71,69.88,11101.0,64.6103,64.9526,64.4808,64.6381,11101.0
2022-10-11 11:00:00,69.77,70.04,69.75,70.03,13968.0,64.5363,64.7861,64.5178,64.7768,13968.0
2022-10-11 11:30:00,70.06,70.72,70.06,70.47,15865.0,64.8046,65.4151,64.8046,65.1838,15865.0
2022-10-11 12:00:00,70.48,70.77,70.21,70.74,11615.0,65.1931,65.4613,64.9433,65.4336,11615.0
2022-10-11 12:30:00,70.84,71.31,70.84,71.22,9300.0,65.5261,65.9608,65.5261,65.8776,9300.0
2022-10-11 13:00:00,71.25,71.29,70.94,70.94,10773.0,65.9053,65.9423,65.6186,65.6186,10773.0
2022-10-11 13:30:00,71.05,71.07,70.8,70.89,11626.0,65.7203,65.7388,65.4891,65.5723,11626.0
2022-10-11 14:00:00,70.87,70.94,70.57,70.69,13914.0,65.5538,65.6186,65.2763,65.3873,13914.0
2022-10-11 14:30:00,70.71,70.9,69.89,69.89,17629.0,65.4058,65.5816,64.6473,64.6473,17629.0
2022-10-11 15:00:00,69.88,69.91,69.4,69.58,23287.0,64.6381,64.6658,64.1941,64.3606,23287.0
2022-10-11 15:30:00,69.51,69.93,69.31,69.8,112445.0,64.2959,64.6843,64.1109,64.5641,112445.0
2022-10-12 09:30:00,69.55,69.55,68.53,68.91,39419.0,64.3329,64.3329,63.3894,63.7409,39419.0
2022-10-12 10:00:00,68.95,69.24,68.81,69.02,35935.0,63.7779,64.0461,63.6484,63.8426,35935.0
2022-10-12 10:30:00,69.03,69.19,68.47,68.67,24246.0,63.8519,63.9999,63.3339,63.5189,24246.0
2022-10-12 11:00:00,68.64,69.1,68.64,68.9,43382.0,63.4911,63.9166,63.4911,63.7316,43382.0
2022-10-12 11:30:00,68.92,69.08,68.65,69.05,26104.0,63.7501,63.8981,63.5004,63.8704,26104.0
2022-10-12 12:00:00,69.09,69.3,68.92,68.94,16384.0,63.9074,64.1016,63.7501,63.7686,16384.0
2022-10-12 12:30:00,68.98,69.21,68.9,69.11,12609.0,63.8056,64.0184,63.7316,63.9259,12609.0
2022-10-12 13:00:00,69.1,69.31,69.06,69.26,11556.0,63.9166,64.1109,63.8796,64.0646,11556.0
2022-10-12 13:30:00,69.3,69.53,69.23,69.46,15840.0,64.1016,64.3144,64.0369,64.2496,15840.0
2022-10-12 14:00:00,69.52,69.82,69.39,69.78,15503.0,64.3051,64.5826,64.1849,64.5456,15503.0
2022-10-12 14:30:00,69.85,69.96,69.51,69.57,16889.0,64.6103,64.7121,64.2959,64.3514,16889.0
2022-10-12 15:00:00,69.57,69.71,69.44,69.46,25985.0,64.3514,64.4808,64.2311,64.2496,25985.0
2022-10-12 15:30:00,69.48,69.55,68.92,68.93,102454.0,64.2681,64.3329,63.7501,63.7594,102454.0
2022-10-13 09:30:00,67.23,68.04,66.32,67.96,41566.0,62.1869,62.9361,61.3451,62.8621,41566.0
2022-10-13 10:00:00,67.88,68.68,67.64,67.95,19819.0,62.7881,63.5281,62.5661,62.8529,19819.0
2022-10-13 10:30:00,67.9,68.93,67.81,68.79,29068.0,62.8066,63.7594,62.7234,63.6299,29068.0
2022-10-13 11:00:00,68.73,70.42,68.73,70.09,27766.0,63.5744,65.1376,63.5744,64.8323,27766.0
2022-10-13 11:30:00,70.09,70.93,70.05,70.59,17038.0,64.8323,65.6093,64.7953,65.2948,17038.0
2022-10-13 12:00:00,70.65,70.89,70.57,70.72,14291.0,65.3503,65.5723,65.2763,65.4151,14291.0
2022-10-13 12:30:00,70.72,71.39,70.7,71.39,12838.0,65.4151,66.0348,65.3966,66.0348,12838.0
2022-10-13 13:00:00,71.34,71.85,71.18,71.85,22188.0,65.9886,66.4603,65.8406,66.4603,22188.0
2022-10-13 13:30:00,71.96,72.05,71.7,71.8,13095.0,66.5621,66.6453,66.3216,66.4141,13095.0
2022-10-13 14:00:00,71.7,71.74,71.44,71.45,14588.0,66.3216,66.3586,66.0811,66.0903,14588.0
2022-10-13 14:30:00,71.5,71.86,71.47,71.81,14472.0,66.1366,66.4696,66.1088,66.4233,14472.0
2022-10-13 15:00:00,71.79,72.0,71.49,71.54,50050.0,66.4048,66.5991,66.1273,66.1736,50050.0
2022-10-13 15:30:00,71.49,71.73,71.24,71.4,121484.0,66.1273,66.3493,65.8961,66.0441,121484.0
2022-10-14 09:30:00,72.46,73.51,72.1,72.86,24748.0,67.0246,67.9958,66.6916,67.3946,24748.0
2022-10-14 10:00:00,72.8,72.8,70.7,70.85,64216.0,67.3391,67.3391,65.3966,65.5353,64216.0
2022-10-14 10:30:00,70.85,71.02,70.11,70.59,36807.0,65.5353,65.6926,64.8508,65.2948,36807.0
2022-10-14 11:00:00,70.62,70.91,70.4,70.77,39975.0,65.3226,65.5908,65.1191,65.4613,39975.0
2022-10-14 11:30:00,70.7,70.72,70.0,70.14,36740.0,65.3966,65.4151,64.7491,64.8786,36740.0
2022-10-14 12:00:00,70.11,70.39,69.86,70.04,26551.0,64.8508,65.1098,64.6196,64.7861,26551.0
2022-10-14 12:30:00,70.08,70.38,70.0,70.09,19027.0,64.8231,65.1006,64.7491,64.8323,19027.0
2022-10-14 13:00:00,70.1,70.21,69.71,69.95,29874.0,64.8416,64.9433,64.4808,64.7028,29874.0
2022-10-14 13:30:00,69.95,70.02,69.66,69.78,17739.0,64.7028,64.7676,64.4346,64.5456,17739.0
2022-10-14 14:00:00,69.78,69.79,69.19,69.31,15258.0,64.5456,64.5548,63.9999,64.1109,15258.0
2022-10-14 14:30:00,69.3,69.51,69.16,69.51,22056.0,64.1016,64.2959,63.9721,64.2959,22056.0
2022-10-14 15:00:00,69.54,69.73,69.31,69.47,16695.0,64.3236,64.4993,64.1109,64.2589,16695.0
2022-10-14 15:30:00,69.45,69.65,68.95,69.15,165460.0,64.2404,64.4253,63.7779,63.9629,165460.0
2022-10-17 09:30:00,71.22,72.22,71.12,71.38,69923.0,65.8776,66.8026,65.7851,66.0256,69923.0
2022-10-17 10:00:00,71.43,72.31,71.43,71.85,46681.0,66.0718,66.8858,66.0718,66.4603,46681.0
2022-10-17 10:30:00,71.82,71.98,70.8,70.96,18477.0,66.4326,66.5806,65.4891,65.6371,18477.0
2022-10-17 11:00:00,70.98,71.87,70.98,71.82,31929.0,65.6556,66.4788,65.6556,66.4326,31929.0
2022-10-17 11:30:00,71.83,72.15,71.69,72.12,51914.0,66.4418,66.7378,66.3123,66.7101,51914.0
2022-10-17 12:00:00,72.16,72.18,71.87,72.08,29963.0,66.7471,66.7656,66.4788,66.6731,29963.0
2022-10-17 12:30:00,72.09,72.27,71.97,72.01,25567.0,66.6823,66.8488,66.5713,66.6083,25567.0
2022-10-17 13:00:00,71.94,72.4,71.72,72.4,26982.0,66.5436,66.9691,66.3401,66.9691,26982.0
2022-10-17 13:30:00,72.4,72.4,72.11,72.14,20072.0,66.9691,66.9691,66.7008,66.7286,20072.0
2022-10-17 14:00:00,72.12,72.21,71.95,72.01,19661.0,66.7101,66.7933,66.5528,66.6083,19661.0
2022-10-17 14:30:00,72.02,72.1,71.88,71.99,19407.0,66.6176,66.6916,66.4881,66.5898,19407.0
2022-10-17 15:00:00,71.96,72.07,71.81,72.03,31298.0,66.5621,66.6638,66.4233,66.6268,31298.0
2022-10-17 15:30:00,72.03,72.68,71.99,72.42,135575.0,66.6268,67.2281,66.5898,66.9876,135575.0
2022-10-18 09:30:00,73.7,74.29,73.13,73.63,28717.0,68.1715,68.7173,67.6443,68.1068,28717.0
2022-10-18 10:00:00,73.73,74.21,73.5,73.5,32536.0,68.1993,68.6433,67.9866,67.9866,32536.0
2022-10-18 10:30:00,73.56,73.61,73.13,73.13,19404.0,68.042,68.0883,67.6443,67.6443,19404.0
2022-10-18 11:00:00,73.11,73.37,72.27,72.33,18618.0,67.6258,67.8663,66.8488,66.9043,18618.0
2022-10-18 11:30:00,72.34,72.86,72.1,72.7,16535.0,66.9136,67.3946,66.6916,67.2466,16535.0
2022-10-18 12:00:00,72.75,72.94,72.48,72.69,15557.0,67.2928,67.4686,67.0431,67.2373,15557.0
2022-10-18 12:30:00,72.72,73.09,72.63,72.92,13238.0,67.2651,67.6073,67.1818,67.4501,13238.0
2022-10-18 13:00:00,72.91,73.01,72.69,72.94,13560.0,67.4408,67.5333,67.2373,67.4686,13560.0
2022-10-18 13:30:00,73.01,73.32,73.01,73.28,13533.0,67.5333,67.8201,67.5333,67.7831,13533.0
2022-10-18 14:00:00,73.3,73.33,73.0,73.12,13017.0,67.8016,67.8293,67.5241,67.6351,13017.0
2022-10-18 14:30:00,73.11,73.17,72.35,72.45,20681.0,67.6258,67.6813,66.9228,67.0153,20681.0
2022-10-18 15:00:00,72.43,72.75,72.28,72.66,22735.0,66.9968,67.2928,66.8581,67.2096,22735.0
2022-10-18 15:30:00,72.66,73.04,72.61,73.03,95015.0,67.2096,67.5611,67.1633,67.5518,95015.0
2022-10-19 09:30:00,72.32,73.39,71.99,72.16,27390.0,66.8951,67.8848,66.5898,66.7471,27390.0
2022-10-19 10:00:00,72.11,72.75,72.03,72.54,23601.0,66.7008,67.2928,66.6268,67.0986,23601.0
2022-10-19 10:30:00,72.56,72.59,71.7,71.86,24577.0,67.1171,67.1448,66.3216,66.4696,24577.0
2022-10-19 11:00:00,71.86,72.54,71.86,72.03,32535.0,66.4696,67.0986,66.4696,66.6268,32535.0
2022-10-19 11:30:00,72.02,72.2,71.87,71.87,27226.0,66.6176,66.7841,66.4788,66.4788,27226.0
2022-10-19 12:00:00,71.9,71.96,71.36,71.45,21454.0,66.5066,66.5621,66.0071,66.0903,21454.0
2022-10-19 12:30:00,71.48,71.63,71.02,71.05,12031.0,66.1181,66.2568,65.6926,65.7203,12031.0
2022-10-19 13:00:00,71.11,71.15,70.69,70.81,22988.0,65.7758,65.8128,65.3873,65.4983,22988.0
2022-10-19 13:30:00,70.83,70.91,70.4,70.47,19320.0,65.5168,65.5908,65.1191,65.1838,19320.0
2022-10-19 14:00:00,70.56,70.97,70.48,70.69,33474.0,65.2671,65.6463,65.1931,65.3873,33474.0
2022-10-19 14:30:00,70.68,70.78,70.3,70.46,82355.0,65.3781,65.4706,65.0266,65.1746,82355.0
2022-10-19 15:00:00,70.46,70.84,70.37,70.45,35777.0,65.1746,65.5261,65.0913,65.1653,35777.0
2022-10-19 15:30:00,70.48,71.02,70.3,71.02,184838.0,65.1931,65.6926,65.0266,65.6926,184838.0
2022-10-20 09:30:00,68.05,69.21,65.62,66.64,181695.0,62.9454,64.0184,60.6977,61.6411,181695.0
2022-10-20 10:00:00,66.61,67.16,66.23,67.14,96969.0,61.6134,62.1221,61.2619,62.1036,96969.0
2022-10-20 10:30:00,67.15,67.24,66.0,66.59,106979.0,62.1129,62.1961,61.0491,61.5949,106979.0
2022-10-20 11:00:00,66.59,66.78,64.78,65.03,88974.0,61.5949,61.7706,59.9207,60.1519,88974.0
2022-10-20 11:30:00,65.07,65.2,64.4,64.97,93309.0,60.1889,60.3092,59.5692,60.0964,93309.0
2022-10-20 12:00:00,65.0,65.94,64.84,65.79,116260.0,60.1242,60.9936,59.9762,60.8549,116260.0
2022-10-20 12:30:00,65.71,65.85,65.29,65.83,79723.0,60.7809,60.9104,60.3924,60.8919,79723.0
2022-10-20 13:00:00,65.86,66.0,65.38,65.47,39470.0,60.9196,61.0491,60.4757,60.5589,39470.0
2022-10-20 13:30:00,65.43,65.53,64.86,65.07,38662.0,60.5219,60.6144,59.9947,60.1889,38662.0
2022-10-20 14:00:00,65.1,65.1,64.52,64.62,61030.0,60.2167,60.2167,59.6802,59.7727,61030.0
2022-10-20 14:30:00,64.59,64.88,64.46,64.84,36078.0,59.7449,60.0132,59.6247,59.9762,36078.0
2022-10-20 15:00:00,64.83,65.01,63.9,63.92,84092.0,59.9669,60.1334,59.1067,59.1252,84092.0
2022-10-20 15:30:00,63.92,64.52,63.2,64.43,346320.0,59.1252,59.6802,58.4592,59.5969,346320.0
2022-10-21 09:30:00,63.84,66.17,63.0,65.9,107454.0,59.0512,61.2064,58.2742,60.9566,107454.0
2022-10-21 10:00:00,65.88,66.21,65.26,65.37,78680.0,60.9381,61.2434,60.3647,60.4664,78680.0
2022-10-21 10:30:00,65.31,65.46,64.77,65.17,58409.0,60.4109,60.5497,59.9114,60.2814,58409.0
2022-10-21 11:00:00,65.13,65.32,64.62,65.01,30061.0,60.2444,60.4202,59.7727,60.1334,30061.0
2022-10-21 11:30:00,65.01,65.52,64.97,65.42,32285.0,60.1334,60.6052,60.0964,60.5127,32285.0
2022-10-21 12:00:00,65.5,65.8,65.25,65.64,33504.0,60.5867,60.8641,60.3554,60.7162,33504.0
2022-10-21 12:30:00,65.62,66.41,65.6,66.29,35949.0,60.6977,61.4284,60.6792,61.3174,35949.0
2022-10-21 13:00:00,66.29,66.6,66.25,66.56,34191.0,61.3174,61.6041,61.2804,61.5671,34191.0
2022-10-21 13:30:00,66.56,66.97,66.56,66.85,35728.0,61.5671,61.9464,61.5671,61.8354,35728.0
2022-10-21 14:00:00,66.9,67.12,66.8,67.1,57103.0,61.8816,62.0851,61.7891,62.0666,57103.0
2022-10-21 14:30:00,67.12,67.21,66.63,66.81,43071.0,62.0851,62.1684,61.6319,61.7984,43071.0
2022-10-21 15:00:00,66.81,67.04,66.8,67.01,34386.0,61.7984,62.0111,61.7891,61.9834,34386.0
2022-10-21 15:30:00,67.01,67.06,66.64,66.7,161255.0,61.9834,62.0296,61.6411,61.6966,161255.0
2022-10-24 09:30:00,67.14,68.58,66.79,68.07,64531.0,62.1036,63.4356,61.7799,62.9639,64531.0
2022-10-24 10:00:00,68.09,68.46,67.37,67.73,42674.0,62.9824,63.3246,62.3164,62.6494,42674.0
2022-10-24 10:30:00,67.8,68.68,67.71,68.09,90549.0,62.7141,63.5281,62.6309,62.9824,90549.0
2022-10-24 11:00:00,68.02,68.37,67.59,67.7,72154.0,62.9176,63.2414,62.5199,62.6216,72154.0
2022-10-24 11:30:00,67.64,67.75,67.19,67.72,52855.0,62.5661,62.6679,62.1499,62.6401,52855.0
2022-10-24 12:00:00,67.69,67.83,67.47,67.5,40434.0,62.6124,62.7419,62.4089,62.4366,40434.0
2022-10-24 12:30:00,67.5,67.76,67.44,67.44,14539.0,62.4366,62.6771,62.3811,62.3811,14539.0
2022-10-24 13:00:00,67.45,67.83,67.43,67.6,60473.0,62.3904,62.7419,62.3719,62.5291,60473.0
2022-10-24 13:30:00,67.59,67.64,67.22,67.25,19596.0,62.5199,62.5661,62.1776,62.2054,19596.0
2022-10-24 14:00:00,67.25,67.41,67.19,67.34,18276.0,62.2054,62.3534,62.1499,62.2886,18276.0
2022-10-24 14:30:00,67.33,67.54,67.25,67.5,18812.0,62.2794,62.4736,62.2054,62.4366,18812.0
2022-10-24 15:00:00,67.49,67.51,67.15,67.36,30170.0,62.4274,62.4459,62.1129,62.3071,30170.0
2022-10-24 15:30:00,67.36,67.53,67.17,67.36,102867.0,62.3071,62.4644,62.1314,62.3071,102867.0
2022-10-25 09:30:00,66.82,68.32,66.4,68.2,30138.0,61.8076,63.1951,61.4191,63.0841,30138.0
2022-10-25 10:00:00,68.16,68.31,67.9,68.29,29454.0,63.0471,63.1859,62.8066,63.1674,29454.0
2022-10-25 10:30:00,68.31,68.31,67.83,68.0,19897.0,63.1859,63.1859,62.7419,62.8991,19897.0
2022-10-25 11:00:00,68.02,68.38,67.92,68.27,19758.0,62.9176,63.2506,62.8251,63.1489,19758.0
2022-10-25 11:30:00,68.19,68.4,68.12,68.31,12930.0,63.0749,63.2691,63.0101,63.1859,12930.0
2022-10-25 12:00:00,68.27,68.57,68.27,68.42,7239.0,63.1489,63.4264,63.1489,63.2876,7239.0
2022-10-25 12:30:00,68.47,68.5,68.11,68.2,9821.0,63.3339,63.3616,63.0009,63.0841,9821.0
2022-10-25 13:00:00,68.29,68.39,68.14,68.26,10955.0,63.1674,63.2599,63.0286,63.1396,10955.0
2022-10-25 13:30:00,68.3,68.4,68.21,68.37,14386.0,63.1766,63.2691,63.0934,63.2414,14386.0
2022-10-25 14:00:00,68.45,68.52,68.32,68.44,12111.0,63.3154,63.3801,63.1951,63.3061,12111.0
2022-10-25 14:30:00,68.41,68.61,68.06,68.06,31420.0,63.2784,63.4634,62.9546,62.9546,31420.0
2022-10-25 15:00:00,68.08,68.47,68.03,68.45,28832.0,62.9731,63.3339,62.9269,63.3154,28832.0
2022-10-25 15:30:00,68.54,68.67,68.24,68.44,71233.0,63.3986,63.5189,63.1211,63.3061,71233.0
2022-10-26 09:30:00,68.52,69.51,68.07,68.66,47391.0,63.3801,64.2959,62.9639,63.5096,47391.0
2022-10-26 10:00:00,68.66,69.72,68.65,69.72,22376.0,63.5096,64.4901,63.5004,64.4901,22376.0
2022-10-26 10:30:00,69.76,69.76,69.37,69.39,21289.0,64.5271,64.5271,64.1664,64.1849,21289.0
2022-10-26 11:00:00,69.41,70.61,69.39,70.56,67484.0,64.2034,65.3133,64.1849,65.2671,67484.0
2022-10-26 11:30:00,70.49,70.85,70.47,70.57,23492.0,65.2023,65.5353,65.1838,65.2763,23492.0
2022-10-26 12:00:00,70.6,70.7,70.3,70.34,14636.0,65.3041,65.3966,65.0266,65.0636,14636.0
2022-10-26 12:30:00,70.28,70.41,69.74,69.95,24544.0,65.0081,65.1283,64.5086,64.7028,24544.0
2022-10-26 13:00:00,69.95,69.95,69.36,69.5,42945.0,64.7028,64.7028,64.1571,64.2866,42945.0
2022-10-26 13:30:00,69.52,69.73,69.51,69.72,20181.0,64.3051,64.4993,64.2959,64.4901,20181.0
2022-10-26 14:00:00,69.79,69.83,69.54,69.54,10515.0,64.5548,64.5918,64.3236,64.3236,10515.0
2022-10-26 14:30:00,69.57,69.77,69.56,69.77,13083.0,64.3514,64.5363,64.3421,64.5363,13083.0
2022-10-26 15:00:00,69.75,69.84,69.43,69.76,26717.0,64.5178,64.6011,64.2219,64.5271,26717.0
2022-10-26 15:30:00,69.78,69.94,69.64,69.86,134705.0,64.5456,64.6936,64.4161,64.6196,134705.0
2022-10-27 09:30:00,70.8,71.17,70.28,70.59,35391.0,65.4891,65.8313,65.0081,65.2948,35391.0
2022-10-27 10:00:00,70.61,71.5,70.61,71.32,29219.0,65.3133,66.1366,65.3133,65.9701,29219.0
2022-10-27 10:30:00,71.31,71.53,70.72,70.79,33916.0,65.9608,66.1643,65.4151,65.4798,33916.0
2022-10-27 11:00:00,70.81,71.07,70.67,71.02,30303.0,65.4983,65.7388,65.3688,65.6926,30303.0
2022-10-27 11:30:00,70.98,71.06,70.69,70.77,20895.0,65.6556,65.7296,65.3873,65.4613,20895.0
2022-10-27 12:00:00,70.77,70.9,70.59,70.59,22999.0,65.4613,65.5816,65.2948,65.2948,22999.0
2022-10-27 12:30:00,70.51,70.73,70.29,70.73,14130.0,65.2208,65.4243,65.0173,65.4243,14130.0
2022-10-27 13:00:00,70.76,70.89,70.61,70.61,14606.0,65.4521,65.5723,65.3133,65.3133,14606.0
2022-10-27 13:30:00,70.59,70.66,70.28,70.33,12481.0,65.2948,65.3596,65.0081,65.0543,12481.0
2022-10-27 14:00:00,70.35,70.35,70.05,70.09,16093.0,65.0728,65.0728,64.7953,64.8323,16093.0
2022-10-27 14:30:00,70.09,70.2,69.97,69.97,33835.0,64.8323,64.9341,64.7213,64.7213,33835.0
2022-10-27 15:00:00,70.0,70.22,69.73,69.76,39885.0,64.7491,64.9526,64.4993,64.5271,39885.0
2022-10-27 15:30:00,69.72,69.92,69.57,69.9,100609.0,64.4901,64.6751,64.3514,64.6566,100609.0
2022-10-28 09:30:00,70.65,71.27,69.99,71.1,19031.0,65.3503,65.9238,64.7398,65.7666,19031.0
2022-10-28 10:00:00,71.03,71.12,69.8,70.28,17620.0,65.7018,65.7851,64.5641,65.0081,17620.0
2022-10-28 10:30:00,70.22,70.5,69.95,70.5,16687.0,64.9526,65.2116,64.7028,65.2116,16687.0
2022-10-28 11:00:00,70.52,70.6,70.16,70.27,16884.0,65.2301,65.3041,64.8971,64.9988,16884.0
2022-10-28 11:30:00,70.28,70.42,70.12,70.23,43319.0,65.0081,65.1376,64.8601,64.9618,43319.0
2022-10-28 12:00:00,70.23,70.61,70.1,70.52,10870.0,64.9618,65.3133,64.8416,65.2301,10870.0
2022-10-28 12:30:00,70.53,70.56,70.3,70.31,18628.0,65.2393,65.2671,65.0266,65.0358,18628.0
2022-10-28 13:00:00,70.31,70.5,70.29,70.36,22329.0,65.0358,65.2116,65.0173,65.0821,22329.0
2022-10-28 13:30:00,70.38,70.51,70.33,70.44,9313.0,65.1006,65.2208,65.0543,65.1561,9313.0
2022-10-28 14:00:00,70.45,70.54,70.38,70.54,12257.0,65.1653,65.2486,65.1006,65.2486,12257.0
2022-10-28 14:30:00,70.5,71.06,70.49,71.06,37870.0,65.2116,65.7296,65.2023,65.7296,37870.0
2022-10-28 15:00:00,71.06,71.26,71.03,71.21,15185.0,65.7296,65.9146,65.7018,65.8683,15185.0
2022-10-28 15:30:00,71.21,71.74,71.18,71.66,135796.0,65.8683,66.3586,65.8406,66.2846,135796.0
2022-10-31 09:30:00,70.4,71.36,70.4,70.96,17497.0,65.483,66.376,65.483,66.0039,17497.0
2022-10-31 10:00:00,70.99,71.37,70.89,71.15,18505.0,66.0318,66.3853,65.9388,66.1807,18505.0
2022-10-31 10:30:00,71.2,71.5,71.1,71.34,27918.0,66.2272,66.5062,66.1341,66.3574,27918.0
2022-10-31 11:00:00,71.33,71.75,71.31,71.63,31442.0,66.3481,66.7387,66.3295,66.6271,31442.0
2022-10-31 11:30:00,71.66,72.06,71.51,71.87,42895.0,66.655,67.0271,66.5155,66.8504,42895.0
2022-10-31 12:00:00,71.88,72.02,71.76,71.77,18835.0,66.8597,66.9899,66.748,66.7574,18835.0
2022-10-31 12:30:00,71.76,71.77,71.49,71.73,12778.0,66.748,66.7574,66.4969,66.7201,12778.0
2022-10-31 13:00:00,71.7,71.88,71.62,71.88,20258.0,66.6922,66.8597,66.6178,66.8597,20258.0
2022-10-31 13:30:00,71.9,72.1,71.88,72.06,36497.0,66.8783,67.0643,66.8597,67.0271,36497.0
2022-10-31 14:00:00,72.03,72.34,72.03,72.22,32884.0,66.9992,67.2875,66.9992,67.1759,32884.0
2022-10-31 14:30:00,72.18,72.31,71.91,71.93,24427.0,67.1387,67.2596,66.8876,66.9062,24427.0
2022-10-31 15:00:00,71.95,71.98,71.79,71.83,30224.0,66.9248,66.9527,66.776,66.8132,30224.0
2022-10-31 15:30:00,71.81,71.91,71.51,71.57,81430.0,66.7946,66.8876,66.5155,66.5713,81430.0
2022-11-01 09:30:00,72.55,72.55,71.78,72.15,12951.0,67.4829,67.4829,66.7667,67.1108,12951.0
2022-11-01 10:00:00,72.21,72.21,71.48,71.86,27977.0,67.1666,67.1666,66.4876,66.8411,27977.0
2022-11-01 10:30:00,71.83,72.07,71.57,71.65,13681.0,66.8132,67.0364,66.5713,66.6457,13681.0
2022-11-01 11:00:00,71.7,71.99,71.57,71.82,15425.0,66.6922,66.962,66.5713,66.8039,15425.0
2022-11-01 11:30:00,71.84,71.85,71.44,71.85,22028.0,66.8225,66.8318,66.4504,66.8318,22028.0
2022-11-01 12:00:00,71.87,72.16,71.85,71.98,10987.0,66.8504,67.1201,66.8318,66.9527,10987.0
2022-11-01 12:30:00,71.97,72.16,71.92,72.13,13576.0,66.9434,67.1201,66.8969,67.0922,13576.0
2022-11-01 13:00:00,72.15,72.18,72.04,72.09,8428.0,67.1108,67.1387,67.0085,67.055,8428.0
2022-11-01 13:30:00,72.09,72.18,72.0,72.14,12388.0,67.055,67.1387,66.9713,67.1015,12388.0
2022-11-01 14:00:00,72.18,72.19,72.06,72.14,22940.0,67.1387,67.148,67.0271,67.1015,22940.0
2022-11-01 14:30:00,72.13,72.21,71.93,72.2,15982.0,67.0922,67.1666,66.9062,67.1573,15982.0
2022-11-01 15:00:00,72.17,72.22,71.85,71.85,20628.0,67.1294,67.1759,66.8318,66.8318,20628.0
2022-11-01 15:30:00,71.87,72.14,71.8,71.93,94647.0,66.8504,67.1015,66.7853,66.9062,94647.0
2022-11-02 09:30:00,71.86,72.05,71.42,71.6,21348.0,66.8411,67.0178,66.4318,66.5992,21348.0
2022-11-02 10:00:00,71.7,71.72,71.25,71.25,22992.0,66.6922,66.7108,66.2737,66.2737,22992.0
2022-11-02 10:30:00,71.34,71.66,70.95,71.31,77350.0,66.3574,66.655,65.9946,66.3295,77350.0
2022-11-02 11:00:00,71.39,71.52,71.12,71.15,14090.0,66.4039,66.5248,66.1527,66.1807,14090.0
2022-11-02 11:30:00,71.17,71.22,70.87,70.87,14670.0,66.1993,66.2458,65.9202,65.9202,14670.0
2022-11-02 12:00:00,70.8,70.85,70.4,70.4,10679.0,65.8551,65.9016,65.483,65.483,10679.0
2022-11-02 12:30:00,70.39,70.55,70.36,70.41,12897.0,65.4737,65.6226,65.4458,65.4923,12897.0
2022-11-02 13:00:00,70.37,70.39,69.96,69.96,64259.0,65.4551,65.4737,65.0738,65.0738,64259.0
2022-11-02 13:30:00,69.95,70.35,69.94,70.06,147331.0,65.0645,65.4365,65.0552,65.1668,147331.0
2022-11-02 14:00:00,70.06,71.41,70.06,70.95,188322.0,65.1668,66.4225,65.1668,65.9946,188322.0
2022-11-02 14:30:00,70.96,71.07,68.95,69.12,115530.0,66.0039,66.1062,64.1343,64.2924,115530.0
2022-11-02 15:00:00,69.01,69.3,68.19,68.26,142752.0,64.1901,64.4599,63.4274,63.4925,142752.0
2022-11-02 15:30:00,68.27,68.31,67.73,68.0,158175.0,63.5018,63.539,62.9995,63.2507,158175.0
2022-11-03 09:30:00,67.15,67.83,66.57,67.11,27109.0,62.46,63.0925,61.9205,62.4228,27109.0
2022-11-03 10:00:00,67.22,67.66,66.88,67.61,41409.0,62.5251,62.9344,62.2089,62.8879,41409.0
2022-11-03 10:30:00,67.49,68.04,67.16,67.96,13478.0,62.7763,63.2879,62.4693,63.2135,13478.0
2022-11-03 11:00:00,68.02,68.18,67.79,68.03,41958.0,63.2693,63.4181,63.0553,63.2786,41958.0
2022-11-03 11:30:00,68.05,68.37,67.83,67.97,38283.0,63.2972,63.5948,63.0925,63.2228,38283.0
2022-11-03 12:00:00,67.98,68.05,67.57,67.77,68085.0,63.2321,63.2972,62.8507,63.0367,68085.0
2022-11-03 12:30:00,67.75,68.14,67.68,68.01,63274.0,63.0181,63.3809,62.953,63.26,63274.0
2022-11-03 13:00:00,68.0,68.07,67.83,67.91,32880.0,63.2507,63.3158,63.0925,63.1669,32880.0
2022-11-03 13:30:00,67.84,68.16,67.84,67.89,29249.0,63.1018,63.3995,63.1018,63.1483,29249.0
2022-11-03 14:00:00,67.91,68.0,67.84,67.94,25125.0,63.1669,63.2507,63.1018,63.1949,25125.0
2022-11-03 14:30:00,67.98,68.15,67.95,68.06,42446.0,63.2321,63.3902,63.2042,63.3065,42446.0
2022-11-03 15:00:00,68.07,68.13,68.0,68.05,33255.0,63.3158,63.3716,63.2507,63.2972,33255.0
2022-11-03 15:30:00,68.06,68.22,67.96,67.96,138169.0,63.3065,63.4553,63.2135,63.2135,138169.0
2022-11-04 09:30:00,69.41,70.29,69.11,69.45,19847.0,64.5622,65.3807,64.2831,64.5994,19847.0
2022-11-04 10:00:00,69.63,69.94,69.43,69.84,37886.0,64.7668,65.0552,64.5808,64.9621,37886.0
2022-11-04 10:30:00,69.8,70.25,69.77,70.06,20151.0,64.9249,65.3435,64.897,65.1668,20151.0
2022-11-04 11:00:00,70.12,70.24,69.87,69.87,81356.0,65.2226,65.3342,64.9901,64.9901,81356.0
2022-11-04 11:30:00,69.91,70.07,69.04,69.09,37914.0,65.0273,65.1761,64.218,64.2645,37914.0
2022-11-04 12:00:00,69.12,69.37,68.81,69.3,32349.0,64.2924,64.525,64.0041,64.4599,32349.0
2022-11-04 12:30:00,69.29,69.3,68.9,69.0,14606.0,64.4506,64.4599,64.0878,64.1808,14606.0
2022-11-04 13:00:00,69.02,69.16,68.85,69.09,23308.0,64.1994,64.3296,64.0413,64.2645,23308.0
2022-11-04 13:30:00,69.03,69.14,68.9,69.03,55337.0,64.2087,64.311,64.0878,64.2087,55337.0
2022-11-04 14:00:00,69.1,69.55,69.0,69.5,65763.0,64.2738,64.6924,64.1808,64.6459,65763.0
2022-11-04 14:30:00,69.59,69.61,69.37,69.55,27106.0,64.7296,64.7482,64.525,64.6924,27106.0
2022-11-04 15:00:00,69.54,69.73,69.43,69.48,37392.0,64.6831,64.8598,64.5808,64.6273,37392.0
2022-11-04 15:30:00,69.5,70.07,69.46,70.0,196140.0,64.6459,65.1761,64.6087,65.111,196140.0
2022-11-07 09:30:00,70.53,70.97,69.65,69.75,19287.0,65.604,66.0132,64.7854,64.8784,19287.0
2022-11-07 10:00:00,69.83,70.04,69.62,69.78,14543.0,64.9528,65.1482,64.7575,64.9063,14543.0
2022-11-07 10:30:00,69.71,69.84,69.39,69.61,10061.0,64.8412,64.9621,64.5436,64.7482,10061.0
2022-11-07 11:00:00,69.62,69.74,69.42,69.47,17265.0,64.7575,64.8691,64.5715,64.618,17265.0
2022-11-07 11:30:00,69.5,69.69,69.24,69.27,15879.0,64.6459,64.8226,64.4041,64.432,15879.0
2022-11-07 12:00:00,69.3,69.51,69.18,69.47,9628.0,64.4599,64.6552,64.3482,64.618,9628.0
2022-11-07 12:30:00,69.48,69.54,68.96,69.0,17796.0,64.6273,64.6831,64.1436,64.1808,17796.0
2022-11-07 13:00:00,69.1,69.22,69.03,69.1,16588.0,64.2738,64.3855,64.2087,64.2738,16588.0
2022-11-07 13:30:00,69.21,69.35,69.1,69.35,9863.0,64.3761,64.5064,64.2738,64.5064,9863.0
2022-11-07 14:00:00,69.39,69.69,69.34,69.67,9167.0,64.5436,64.8226,64.4971,64.804,9167.0
2022-11-07 14:30:00,69.73,69.76,69.63,69.63,32133.0,64.8598,64.8877,64.7668,64.7668,32133.0
2022-11-07 15:00:00,69.64,69.73,69.55,69.6,25319.0,64.7761,64.8598,64.6924,64.7389,25319.0
2022-11-07 15:30:00,69.57,69.77,69.47,69.75,88324.0,64.711,64.897,64.618,64.8784,88324.0
2022-11-08 09:30:00,69.57,69.79,68.79,69.02,20190.0,64.711,64.9156,63.9855,64.1994,20190.0
2022-11-08 10:00:00,69.02,69.53,68.94,69.23,28076.0,64.1994,64.6738,64.125,64.3948,28076.0
2022-11-08 10:30:00,69.25,69.76,69.21,69.53,70837.0,64.4134,64.8877,64.3761,64.6738,70837.0
2022-11-08 11:00:00,69.53,70.33,69.49,70.18,71272.0,64.6738,65.4179,64.6366,65.2784,71272.0
2022-11-08 11:30:00,70.2,70.58,70.19,70.55,28465.0,65.297,65.6505,65.2877,65.6226,28465.0
2022-11-08 12:00:00,70.52,70.91,70.51,70.78,15445.0,65.5947,65.9574,65.5854,65.8365,15445.0
2022-11-08 12:30:00,70.78,70.78,70.49,70.62,33178.0,65.8365,65.8365,65.5668,65.6877,33178.0
2022-11-08 13:00:00,70.57,70.7,70.04,70.05,40089.0,65.6412,65.7621,65.1482,65.1575,40089.0
2022-11-08 13:30:00,69.97,70.19,69.88,70.0,12912.0,65.0831,65.2877,64.9994,65.111,12912.0
2022-11-08 14:00:00,69.98,70.0,69.45,69.45,12992.0,65.0924,65.111,64.5994,64.5994,12992.0
2022-11-08 14:30:00,69.43,70.0,69.21,69.8,29751.0,64.5808,65.111,64.3761,64.9249,29751.0
2022-11-08 15:00:00,69.8,70.03,69.78,70.02,44804.0,64.9249,65.1389,64.9063,65.1296,44804.0
2022-11-08 15:30:00,70.02,70.35,70.02,70.14,107155.0,65.1296,65.4365,65.1296,65.2412,107155.0
2022-11-09 09:30:00,69.32,69.55,68.91,69.12,15254.0,64.4785,64.6924,64.0971,64.2924,15254.0
2022-11-09 10:00:00,69.17,69.95,69.08,69.53,15244.0,64.3389,65.0645,64.2552,64.6738,15244.0
2022-11-09 10:30:00,69.51,69.74,69.25,69.56,17158.0,64.6552,64.8691,64.4134,64.7017,17158.0
2022-11-09 11:00:00,69.52,70.1,69.52,70.01,15723.0,64.6645,65.204,64.6645,65.1203,15723.0
2022-11-09 11:30:00,69.98,70.24,69.81,69.97,13397.0,65.0924,65.3342,64.9342,65.0831,13397.0
2022-11-09 12:00:00,70.02,70.04,69.63,69.73,16206.0,65.1296,65.1482,64.7668,64.8598,16206.0
2022-11-09 12:30:00,69.7,69.86,69.7,69.78,20425.0,64.8319,64.9808,64.8319,64.9063,20425.0
2022-11-09 13:00:00,69.77,69.9,69.58,69.62,22320.0,64.897,65.018,64.7203,64.7575,22320.0
2022-11-09 13:30:00,69.62,69.62,69.1,69.18,21593.0,64.7575,64.7575,64.2738,64.3482,21593.0
2022-11-09 14:00:00,69.18,69.35,69.05,69.11,111519.0,64.3482,64.5064,64.2273,64.2831,111519.0
2022-11-09 14:30:00,69.1,69.1,68.65,68.65,52244.0,64.2738,64.2738,63.8553,63.8553,52244.0
2022-11-09 15:00:00,68.65,68.93,68.57,68.65,104223.0,63.8553,64.1157,63.7808,63.8553,104223.0
2022-11-09 15:30:00,68.62,69.02,68.55,68.91,98188.0,63.8274,64.1994,63.7622,64.0971,98188.0
2022-11-10 09:30:00,71.27,72.45,71.27,72.06,76193.0,66.2923,67.3899,66.2923,67.0271,76193.0
2022-11-10 10:00:00,72.15,72.65,72.06,72.55,28124.0,67.1108,67.5759,67.0271,67.4829,28124.0
2022-11-10 10:30:00,72.63,73.39,72.46,73.32,49809.0,67.5573,68.2642,67.3992,68.1991,49809.0
2022-11-10 11:00:00,73.4,73.66,73.28,73.37,57637.0,68.2735,68.5153,68.1619,68.2456,57637.0
2022-11-10 11:30:00,73.37,73.55,73.35,73.44,45069.0,68.2456,68.413,68.227,68.3107,45069.0
2022-11-10 12:00:00,73.43,73.48,73.11,73.14,22639.0,68.3014,68.3479,68.0038,68.0317,22639.0
2022-11-10 12:30:00,73.15,73.18,72.86,73.0,100450.0,68.041,68.0689,67.7712,67.9014,100450.0
2022-11-10 13:00:00,72.9,73.17,72.89,72.98,25537.0,67.8084,68.0596,67.7991,67.8828,25537.0
2022-11-10 13:30:00,73.06,73.23,72.91,73.09,26865.0,67.9573,68.1154,67.8177,67.9852,26865.0
2022-11-10 14:00:00,73.11,73.19,72.97,73.09,21275.0,68.0038,68.0782,67.8735,67.9852,21275.0
2022-11-10 14:30:00,73.1,73.47,73.05,73.43,102242.0,67.9945,68.3386,67.948,68.3014,102242.0
2022-11-10 15:00:00,73.4,73.6,73.31,73.48,38002.0,68.2735,68.4595,68.1898,68.3479,38002.0
2022-11-10 15:30:00,73.47,74.04,73.4,73.92,156002.0,68.3386,68.8688,68.2735,68.7572,156002.0
2022-11-11 09:30:00,73.96,74.99,73.89,74.59,20898.0,68.7944,69.7525,68.7293,69.3804,20898.0
2022-11-11 10:00:00,74.37,75.25,74.32,74.54,95585.0,69.1758,69.9943,69.1293,69.3339,95585.0
2022-11-11 10:30:00,74.51,74.57,73.85,74.11,52509.0,69.306,69.3618,68.6921,68.9339,52509.0
2022-11-11 11:00:00,74.14,74.27,73.57,73.77,50965.0,68.9618,69.0827,68.4316,68.6177,50965.0
2022-11-11 11:30:00,73.77,74.01,73.76,73.92,25023.0,68.6177,68.8409,68.6084,68.7572,25023.0
2022-11-11 12:00:00,73.87,74.26,73.83,73.99,50915.0,68.7107,69.0734,68.6735,68.8223,50915.0
2022-11-11 12:30:00,74.06,74.27,74.02,74.14,15791.0,68.8874,69.0827,68.8502,68.9618,15791.0
2022-11-11 13:00:00,74.11,74.42,74.11,74.42,12620.0,68.9339,69.2223,68.9339,69.2223,12620.0
2022-11-11 13:30:00,74.43,74.56,74.36,74.54,19125.0,69.2316,69.3525,69.1665,69.3339,19125.0
2022-11-11 14:00:00,74.58,74.66,74.34,74.53,18757.0,69.3711,69.4455,69.1479,69.3246,18757.0
2022-11-11 14:30:00,74.62,74.77,74.58,74.64,42336.0,69.4083,69.5478,69.3711,69.4269,42336.0
2022-11-11 15:00:00,74.66,74.66,73.78,74.23,94679.0,69.4455,69.4455,68.627,69.0455,94679.0
2022-11-11 15:30:00,74.22,74.35,73.92,74.08,118953.0,69.0362,69.1572,68.7572,68.906,118953.0
2022-11-14 09:30:00,73.47,73.61,72.52,72.76,34523.0,68.3386,68.4688,67.455,67.6782,34523.0
2022-11-14 10:00:00,72.75,72.96,72.38,72.67,47085.0,67.6689,67.8642,67.3247,67.5945,47085.0
2022-11-14 10:30:00,72.63,72.92,72.49,72.9,21689.0,67.5573,67.827,67.4271,67.8084,21689.0
2022-11-14 11:00:00,72.89,72.91,72.49,72.65,52250.0,67.7991,67.8177,67.4271,67.5759,52250.0
2022-11-14 11:30:00,72.67,73.0,72.52,72.56,32628.0,67.5945,67.9014,67.455,67.4922,32628.0
2022-11-14 12:00:00,72.56,72.6,72.35,72.57,53311.0,67.4922,67.5294,67.2968,67.5015,53311.0
2022-11-14 12:30:00,72.59,72.93,72.58,72.85,12633.0,67.5201,67.8363,67.5108,67.7619,12633.0
2022-11-14 13:00:00,72.86,73.08,72.85,73.06,21511.0,67.7712,67.9759,67.7619,67.9573,21511.0
2022-11-14 13:30:00,73.05,73.24,72.95,73.07,21704.0,67.948,68.1247,67.8549,67.9666,21704.0
2022-11-14 14:00:00,73.06,73.06,72.47,72.49,137914.0,67.9573,67.9573,67.4085,67.4271,137914.0
2022-11-14 14:30:00,72.5,72.64,72.39,72.44,26995.0,67.4364,67.5666,67.334,67.3806,26995.0
2022-11-14 15:00:00,72.46,72.59,72.19,72.4,24493.0,67.3992,67.5201,67.148,67.3434,24493.0
2022-11-14 15:30:00,72.39,72.39,71.76,71.79,84425.0,67.334,67.334,66.748,66.776,84425.0
2022-11-15 09:30:00,72.82,73.77,72.23,73.09,50901.0,67.734,68.6177,67.1852,67.9852,50901.0
2022-11-15 10:00:00,73.09,73.19,72.55,72.99,56653.0,67.9852,68.0782,67.4829,67.8921,56653.0
2022-11-15 10:30:00,72.96,73.23,72.7,72.86,30161.0,67.8642,68.1154,67.6224,67.7712,30161.0
2022-11-15 11:00:00,72.83,72.85,72.44,72.51,190269.0,67.7433,67.7619,67.3806,67.4457,190269.0
2022-11-15 11:30:00,72.53,73.03,72.53,72.79,158240.0,67.4643,67.9293,67.4643,67.7061,158240.0
2022-11-15 12:00:00,72.74,72.74,72.31,72.31,30546.0,67.6596,67.6596,67.2596,67.2596,30546.0
2022-11-15 12:30:00,72.33,72.57,72.31,72.54,18164.0,67.2782,67.5015,67.2596,67.4736,18164.0
2022-11-15 13:00:00,72.53,72.66,71.88,71.93,47219.0,67.4643,67.5852,66.8597,66.9062,47219.0
2022-11-15 13:30:00,71.92,71.95,71.35,71.84,32479.0,66.8969,66.9248,66.3667,66.8225,32479.0
2022-11-15 14:00:00,71.83,72.38,71.59,72.27,49370.0,66.8132,67.3247,66.5899,67.2224,49370.0
2022-11-15 14:30:00,72.28,72.31,71.84,72.11,40585.0,67.2317,67.2596,66.8225,67.0736,40585.0
2022-11-15 15:00:00,72.08,72.22,71.76,71.78,54433.0,67.0457,67.1759,66.748,66.7667,54433.0
2022-11-15 15:30:00,71.77,71.86,71.5,71.64,189347.0,66.7574,66.8411,66.5062,66.6364,189347.0
2022-11-16 09:30:00,71.36,71.36,70.13,70.39,21782.0,66.376,66.376,65.2319,65.4737,21782.0
2022-11-16 10:00:00,70.3,70.44,69.86,69.98,30040.0,65.39,65.5202,64.9808,65.0924,30040.0
2022-11-16 10:30:00,69.8,69.9,69.03,69.03,45544.0,64.9249,65.018,64.2087,64.2087,45544.0
2022-11-16 11:00:00,69.03,69.07,68.72,69.03,44150.0,64.2087,64.2459,63.9204,64.2087,44150.0
2022-11-16 11:30:00,69.03,69.63,68.91,69.53,64863.0,64.2087,64.7668,64.0971,64.6738,64863.0
2022-11-16 12:00:00,69.56,69.61,68.99,69.21,24968.0,64.7017,64.7482,64.1715,64.3761,24968.0
2022-11-16 12:30:00,69.19,69.55,69.16,69.32,19587.0,64.3575,64.6924,64.3296,64.4785,19587.0
2022-11-16 13:00:00,69.28,69.32,69.03,69.07,18326.0,64.4413,64.4785,64.2087,64.2459,18326.0
2022-11-16 13:30:00,69.09,69.19,69.0,69.06,33138.0,64.2645,64.3575,64.1808,64.2366,33138.0
2022-11-16 14:00:00,69.09,69.38,69.05,69.31,14722.0,64.2645,64.5343,64.2273,64.4692,14722.0
2022-11-16 14:30:00,69.34,69.35,69.06,69.21,32646.0,64.4971,64.5064,64.2366,64.3761,32646.0
2022-11-16 15:00:00,69.22,69.22,68.61,68.63,41155.0,64.3855,64.3855,63.8181,63.8367,41155.0
2022-11-16 15:30:00,68.62,69.14,68.61,68.7,179618.0,63.8274,64.311,63.8181,63.9018,179618.0
2022-11-17 09:30:00,68.07,68.07,66.34,66.37,61369.0,63.3158,63.3158,61.7066,61.7345,61369.0
2022-11-17 10:00:00,66.36,67.15,66.31,67.08,66768.0,61.7252,62.46,61.6787,62.3949,66768.0
2022-11-17 10:30:00,67.09,67.26,66.76,66.92,178424.0,62.4042,62.5623,62.0973,62.2461,178424.0
2022-11-17 11:00:00,66.93,67.1,66.75,67.08,23411.0,62.2554,62.4135,62.088,62.3949,23411.0
2022-11-17 11:30:00,67.08,67.34,66.89,67.27,17320.0,62.3949,62.6368,62.2182,62.5716,17320.0
2022-11-17 12:00:00,67.31,67.52,67.2,67.37,42555.0,62.6089,62.8042,62.5065,62.6647,42555.0
2022-11-17 12:30:00,67.4,67.65,67.3,67.56,36977.0,62.6926,62.9251,62.5996,62.8414,36977.0
2022-11-17 13:00:00,67.62,67.99,67.59,67.64,98282.0,62.8972,63.2414,62.8693,62.9158,98282.0
2022-11-17 13:30:00,67.63,67.75,67.51,67.52,22975.0,62.9065,63.0181,62.7949,62.8042,22975.0
2022-11-17 14:00:00,67.52,67.58,67.13,67.19,65189.0,62.8042,62.86,62.4414,62.4972,65189.0
2022-11-17 14:30:00,67.16,67.26,67.1,67.14,41348.0,62.4693,62.5623,62.4135,62.4507,41348.0
2022-11-17 15:00:00,67.18,67.19,66.88,66.97,49977.0,62.4879,62.4972,62.2089,62.2926,49977.0
2022-11-17 15:30:00,67.03,67.36,66.96,67.28,191326.0,62.3484,62.6554,62.2833,62.5809,191326.0
2022-11-18 09:30:00,68.73,68.91,67.43,67.5,45239.0,63.9297,64.0971,62.7205,62.7856,45239.0
2022-11-18 10:00:00,67.53,67.57,66.79,67.03,54577.0,62.8135,62.8507,62.1252,62.3484,54577.0
2022-11-18 10:30:00,67.13,67.19,66.83,66.89,44173.0,62.4414,62.4972,62.1624,62.2182,44173.0
2022-11-18 11:00:00,66.92,67.28,66.87,67.15,34549.0,62.2461,62.5809,62.1996,62.46,34549.0
2022-11-18 11:30:00,67.15,67.15,66.78,66.89,16848.0,62.46,62.46,62.1159,62.2182,16848.0
2022-11-18 12:00:00,66.89,66.9,66.25,66.48,14519.0,62.2182,62.2275,61.6229,61.8368,14519.0
2022-11-18 12:30:00,66.49,66.68,66.46,66.58,11909.0,61.8461,62.0229,61.8182,61.9298,11909.0
2022-11-18 13:00:00,66.54,66.85,66.54,66.85,12719.0,61.8926,62.181,61.8926,62.181,12719.0
2022-11-18 13:30:00,66.87,66.9,66.55,66.72,13573.0,62.1996,62.2275,61.9019,62.0601,13573.0
2022-11-18 14:00:00,66.71,67.12,66.71,67.11,43720.0,62.0508,62.4321,62.0508,62.4228,43720.0
2022-11-18 14:30:00,67.1,67.27,67.06,67.2,20195.0,62.4135,62.5716,62.3763,62.5065,20195.0
2022-11-18 15:00:00,67.21,67.35,67.06,67.27,28150.0,62.5158,62.6461,62.3763,62.5716,28150.0
2022-11-18 15:30:00,67.27,67.49,67.11,67.27,164421.0,62.5716,62.7763,62.4228,62.5716,164421.0
2022-11-21 09:30:00,67.49,67.49,67.03,67.3,29706.0,62.7763,62.7763,62.3484,62.5996,29706.0
2022-11-21 10:00:00,67.34,67.34,67.05,67.17,7900.0,62.6368,62.6368,62.367,62.4786,7900.0
2022-11-21 10:30:00,67.14,67.32,67.03,67.28,18411.0,62.4507,62.6182,62.3484,62.5809,18411.0
2022-11-21 11:00:00,67.25,67.76,67.25,67.65,16903.0,62.553,63.0274,62.553,62.9251,16903.0
2022-11-21 11:30:00,67.65,67.89,67.59,67.68,16113.0,62.9251,63.1483,62.8693,62.953,16113.0
2022-11-21 12:00:00,67.71,67.85,67.59,67.59,12836.0,62.9809,63.1111,62.8693,62.8693,12836.0
2022-11-21 12:30:00,67.59,67.97,67.59,67.84,31672.0,62.8693,63.2228,62.8693,63.1018,31672.0
2022-11-21 13:00:00,67.88,68.09,67.84,67.88,23222.0,63.139,63.3344,63.1018,63.139,23222.0
2022-11-21 13:30:00,67.84,67.86,67.69,67.72,13055.0,63.1018,63.1204,62.9623,62.9902,13055.0
2022-11-21 14:00:00,67.77,67.86,67.71,67.78,13412.0,63.0367,63.1204,62.9809,63.046,13412.0
2022-11-21 14:30:00,67.78,67.92,67.69,67.8,16489.0,63.046,63.1762,62.9623,63.0646,16489.0
2022-11-21 15:00:00,67.81,68.01,67.78,67.86,22335.0,63.0739,63.26,63.046,63.1204,22335.0
2022-11-21 15:30:00,67.88,68.23,67.83,67.92,134754.0,63.139,63.4646,63.0925,63.1762,134754.0
2022-11-22 09:30:00,68.41,68.92,67.9,68.47,21593.0,63.632,64.1064,63.1576,63.6878,21593.0
2022-11-22 10:00:00,68.49,68.98,68.49,68.86,41271.0,63.7064,64.1622,63.7064,64.0506,41271.0
2022-11-22 10:30:00,68.88,68.92,68.43,68.69,24356.0,64.0692,64.1064,63.6506,63.8925,24356.0
2022-11-22 11:00:00,68.62,68.69,68.35,68.41,11068.0,63.8274,63.8925,63.5762,63.632,11068.0
2022-11-22 11:30:00,68.42,68.48,68.29,68.32,8258.0,63.6413,63.6971,63.5204,63.5483,8258.0
2022-11-22 12:00:00,68.38,68.54,68.38,68.39,10955.0,63.6041,63.7529,63.6041,63.6134,10955.0
2022-11-22 12:30:00,68.43,68.5,68.26,68.27,8462.0,63.6506,63.7157,63.4925,63.5018,8462.0
2022-11-22 13:00:00,68.25,68.53,68.18,68.43,12145.0,63.4832,63.7436,63.4181,63.6506,12145.0
2022-11-22 13:30:00,68.45,68.65,68.42,68.54,7552.0,63.6692,63.8553,63.6413,63.7529,7552.0
2022-11-22 14:00:00,68.57,68.75,68.57,68.6,10992.0,63.7808,63.9483,63.7808,63.8088,10992.0
2022-11-22 14:30:00,68.59,68.66,68.49,68.62,11474.0,63.7995,63.8646,63.7064,63.8274,11474.0
2022-11-22 15:00:00,68.62,69.49,68.6,69.49,113091.0,63.8274,64.6366,63.8088,64.6366,113091.0
2022-11-22 15:30:00,69.48,69.6,69.46,69.56,76902.0,64.6273,64.7389,64.6087,64.7017,76902.0
2022-11-23 09:30:00,69.14,69.47,69.04,69.39,15846.0,64.311,64.618,64.218,64.5436,15846.0
2022-11-23 10:00:00,69.27,69.41,69.16,69.38,22067.0,64.432,64.5622,64.3296,64.5343,22067.0
2022-11-23 10:30:00,69.42,69.68,69.35,69.58,32159.0,64.5715,64.8133,64.5064,64.7203,32159.0
2022-11-23 11:00:00,69.61,69.61,69.36,69.42,12493.0,64.7482,64.7482,64.5157,64.5715,12493.0
2022-11-23 11:30:00,69.42,69.53,69.21,69.24,7887.0,64.5715,64.6738,64.3761,64.4041,7887.0
2022-11-23 12:00:00,69.28,69.37,69.12,69.13,11468.0,64.4413,64.525,64.2924,64.3017,11468.0
2022-11-23 12:30:00,69.13,69.14,68.83,68.92,8776.0,64.3017,64.311,64.0227,64.1064,8776.0
2022-11-23 13:00:00,68.89,69.08,68.82,69.08,4714.0,64.0785,64.2552,64.0134,64.2552,4714.0
2022-11-23 13:30:00,69.08,69.14,68.99,69.14,12416.0,64.2552,64.311,64.1715,64.311,12416.0
2022-11-23 14:00:00,69.16,69.69,69.06,69.55,23252.0,64.3296,64.8226,64.2366,64.6924,23252.0
2022-11-23 14:30:00,69.48,69.49,69.25,69.35,9090.0,64.6273,64.6366,64.4134,64.5064,9090.0
2022-11-23 15:00:00,69.33,69.39,69.27,69.34,12187.0,64.4878,64.5436,64.432,64.4971,12187.0
2022-11-23 15:30:00,69.3,69.32,68.99,69.16,65768.0,64.4599,64.4785,64.1715,64.3296,65768.0
2022-11-25 09:30:00,69.64,69.75,69.2,69.44,13412.0,64.7761,64.8784,64.3668,64.5901,13412.0
2022-11-25 10:00:00,69.42,69.53,69.32,69.46,7802.0,64.5715,64.6738,64.4785,64.6087,7802.0
2022-11-25 10:30:00,69.49,69.6,69.41,69.54,5610.0,64.6366,64.7389,64.5622,64.6831,5610.0
2022-11-25 11:00:00,69.56,69.8,69.53,69.72,25852.0,64.7017,64.9249,64.6738,64.8505,25852.0
2022-11-25 11:30:00,69.7,69.99,69.69,69.9,14939.0,64.8319,65.1017,64.8226,65.018,14939.0
2022-11-25 12:00:00,69.89,70.0,69.79,69.96,9530.0,65.0087,65.111,64.9156,65.0738,9530.0
2022-11-25 12:30:00,69.92,69.96,69.7,69.76,27418.0,65.0366,65.0738,64.8319,64.8877,27418.0
2022-11-28 09:30:00,68.99,69.38,68.44,68.59,30191.0,64.1715,64.5343,63.6599,63.7995,30191.0
2022-11-28 10:00:00,68.59,68.6,68.08,68.48,20803.0,63.7995,63.8088,63.3251,63.6971,20803.0
2022-11-28 10:30:00,68.51,68.55,68.05,68.05,34907.0,63.725,63.7622,63.2972,63.2972,34907.0
2022-11-28 11:00:00,68.06,68.12,67.49,67.54,56347.0,63.3065,63.3623,62.7763,62.8228,56347.0
2022-11-28 11:30:00,67.55,67.82,67.52,67.61,49356.0,62.8321,63.0832,62.8042,62.8879,49356.0
2022-11-28 12:00:00,67.64,68.01,67.63,67.72,54290.0,62.9158,63.26,62.9065,62.9902,54290.0
2022-11-28 12:30:00,67.73,67.93,67.63,67.69,13567.0,62.9995,63.1855,62.9065,62.9623,13567.0
2022-11-28 13:00:00,67.69,67.8,67.65,67.78,11840.0,62.9623,63.0646,62.9251,63.046,11840.0
2022-11-28 13:30:00,67.8,67.85,67.5,67.52,10838.0,63.0646,63.1111,62.7856,62.8042,10838.0
2022-11-28 14:00:00,67.54,67.58,67.4,67.54,15885.0,62.8228,62.86,62.6926,62.8228,15885.0
2022-11-28 14:30:00,67.58,67.58,67.43,67.49,21156.0,62.86,62.86,62.7205,62.7763,21156.0
2022-11-28 15:00:00,67.46,67.5,67.17,67.17,25299.0,62.7484,62.7856,62.4786,62.4786,25299.0
2022-11-28 15:30:00,67.18,67.36,67.09,67.32,114875.0,62.4879,62.6554,62.4042,62.6182,114875.0
2022-11-29 09:30:00,67.54,68.14,66.87,67.91,32332.0,62.8228,63.3809,62.1996,63.1669,32332.0
2022-11-29 10:00:00,67.92,68.21,67.88,68.09,23504.0,63.1762,63.446,63.139,63.3344,23504.0
2022-11-29 10:30:00,68.13,68.39,68.1,68.11,52027.0,63.3716,63.6134,63.3437,63.353,52027.0
2022-11-29 11:00:00,68.1,68.12,67.67,67.7,24095.0,63.3437,63.3623,62.9437,62.9716,24095.0
2022-11-29 11:30:00,67.74,67.92,67.67,67.85,15646.0,63.0088,63.1762,62.9437,63.1111,15646.0
2022-11-29 12:00:00,67.94,67.99,67.75,67.75,12779.0,63.1949,63.2414,63.0181,63.0181,12779.0
2022-11-29 12:30:00,67.77,67.96,67.74,67.94,15468.0,63.0367,63.2135,63.0088,63.1949,15468.0
2022-11-29 13:00:00,67.89,67.92,67.73,67.73,18792.0,63.1483,63.1762,62.9995,62.9995,18792.0
2022-11-29 13:30:00,67.73,68.1,67.71,68.1,22974.0,62.9995,63.3437,62.9809,63.3437,22974.0
2022-11-29 14:00:00,68.09,68.23,67.86,67.86,20080.0,63.3344,63.4646,63.1204,63.1204,20080.0
2022-11-29 14:30:00,67.83,67.84,67.63,67.71,21195.0,63.0925,63.1018,62.9065,62.9809,21195.0
2022-11-29 15:00:00,67.74,67.94,67.65,67.85,23888.0,63.0088,63.1949,62.9251,63.1111,23888.0
2022-11-29 15:30:00,67.85,68.22,67.81,68.14,115204.0,63.1111,63.4553,63.0739,63.3809,115204.0
2022-11-30 09:30:00,67.95,68.11,66.77,66.86,21137.0,63.2042,63.353,62.1066,62.1903,21137.0
2022-11-30 10:00:00,66.87,67.38,66.85,67.25,16337.0,62.1996,62.674,62.181,62.553,16337.0
2022-11-30 10:30:00,67.29,67.59,67.21,67.55,15983.0,62.5902,62.8693,62.5158,62.8321,15983.0
2022-11-30 11:00:00,67.58,67.9,67.5,67.84,8881.0,62.86,63.1576,62.7856,63.1018,8881.0
2022-11-30 11:30:00,67.88,67.94,67.72,67.72,11954.0,63.139,63.1949,62.9902,62.9902,11954.0
2022-11-30 12:00:00,67.76,67.82,67.46,67.53,10170.0,63.0274,63.0832,62.7484,62.8135,10170.0
2022-11-30 12:30:00,67.54,67.55,67.4,67.55,11616.0,62.8228,62.8321,62.6926,62.8321,11616.0
2022-11-30 13:00:00,67.52,67.7,67.52,67.57,11064.0,62.8042,62.9716,62.8042,62.8507,11064.0
2022-11-30 13:30:00,67.55,68.6,67.51,68.57,59657.0,62.8321,63.8088,62.7949,63.7808,59657.0
2022-11-30 14:00:00,68.55,69.48,68.54,69.39,42586.0,63.7622,64.6273,63.7529,64.5436,42586.0
2022-11-30 14:30:00,69.39,69.4,68.94,69.08,51667.0,64.5436,64.5529,64.125,64.2552,51667.0
2022-11-30 15:00:00,69.09,69.44,68.99,69.28,110154.0,64.2645,64.5901,64.1715,64.4413,110154.0
2022-11-30 15:30:00,69.26,70.3,69.25,70.21,230188.0,64.4227,65.39,64.4134,65.3063,230188.0
2022-12-01 09:30:00,70.65,70.96,69.8,70.03,29513.0,65.7156,66.0039,64.9249,65.1389,29513.0
2022-12-01 10:00:00,70.05,70.13,68.52,68.7,16756.0,65.1575,65.2319,63.7343,63.9018,16756.0
2022-12-01 10:30:00,68.62,69.37,68.52,69.34,15400.0,63.8274,64.525,63.7343,64.4971,15400.0
2022-12-01 11:00:00,69.32,69.56,69.17,69.43,20324.0,64.4785,64.7017,64.3389,64.5808,20324.0
2022-12-01 11:30:00,69.51,69.78,69.45,69.49,25708.0,64.6552,64.9063,64.5994,64.6366,25708.0
2022-12-01 12:00:00,69.53,69.53,69.09,69.4,10401.0,64.6738,64.6738,64.2645,64.5529,10401.0
2022-12-01 12:30:00,69.44,69.6,69.31,69.43,9730.0,64.5901,64.7389,64.4692,64.5808,9730.0
2022-12-01 13:00:00,69.43,69.63,69.38,69.44,13863.0,64.5808,64.7668,64.5343,64.5901,13863.0
2022-12-01 13:30:00,69.45,69.52,69.25,69.31,14184.0,64.5994,64.6645,64.4134,64.4692,14184.0
2022-12-01 14:00:00,69.31,69.52,69.08,69.52,17934.0,64.4692,64.6645,64.2552,64.6645,17934.0
2022-12-01 14:30:00,69.48,69.52,69.37,69.52,13162.0,64.6273,64.6645,64.525,64.6645,13162.0
2022-12-01 15:00:00,69.51,69.57,69.25,69.33,14251.0,64.6552,64.711,64.4134,64.4878,14251.0
2022-12-01 15:30:00,69.34,69.43,69.16,69.18,80593.0,64.4971,64.5808,64.3296,64.3482,80593.0
2022-12-02 09:30:00,68.31,68.61,68.03,68.44,20853.0,63.539,63.8181,63.2786,63.6599,20853.0
2022-12-02 10:00:00,68.47,68.64,68.14,68.19,12390.0,63.6878,63.846,63.3809,63.4274,12390.0
2022-12-02 10:30:00,68.12,68.65,68.08,68.39,10287.0,63.3623,63.8553,63.3251,63.6134,10287.0
2022-12-02 11:00:00,68.31,68.49,68.28,68.49,8234.0,63.539,63.7064,63.5111,63.7064,8234.0
2022-12-02 11:30:00,68.47,68.89,68.47,68.74,11323.0,63.6878,64.0785,63.6878,63.939,11323.0
2022-12-02 12:00:00,68.78,68.96,68.67,68.69,6034.0,63.9762,64.1436,63.8739,63.8925,6034.0
2022-12-02 12:30:00,68.61,68.69,68.52,68.61,8076.0,63.8181,63.8925,63.7343,63.8181,8076.0
2022-12-02 13:00:00,68.56,68.68,68.46,68.57,8755.0,63.7715,63.8832,63.6785,63.7808,8755.0
2022-12-02 13:30:00,68.58,68.87,68.58,68.83,8177.0,63.7902,64.0599,63.7902,64.0227,8177.0
2022-12-02 14:00:00,68.84,68.85,68.63,68.8,10671.0,64.032,64.0413,63.8367,63.9948,10671.0
2022-12-02 14:30:00,68.8,69.09,68.76,69.08,12874.0,63.9948,64.2645,63.9576,64.2552,12874.0
2022-12-02 15:00:00,69.1,69.24,69.02,69.14,28611.0,64.2738,64.4041,64.1994,64.311,28611.0
2022-12-02 15:30:00,69.14,69.2,68.74,68.83,98996.0,64.311,64.3668,63.939,64.0227,98996.0
2022-12-05 09:30:00,68.13,68.23,66.53,66.53,21750.0,63.3716,63.4646,61.8833,61.8833,21750.0
2022-12-05 10:00:00,66.51,66.51,65.73,65.78,31802.0,61.8647,61.8647,61.1392,61.1857,31802.0
2022-12-05 10:30:00,65.74,66.03,65.01,65.02,58947.0,61.1485,61.4183,60.4695,60.4788,58947.0
2022-12-05 11:00:00,65.02,65.26,64.47,64.51,45217.0,60.4788,60.702,59.9672,60.0044,45217.0
2022-12-05 11:30:00,64.51,64.53,64.04,64.09,47635.0,60.0044,60.023,59.5672,59.6137,47635.0
2022-12-05 12:00:00,64.07,64.12,63.82,63.85,102845.0,59.5951,59.6417,59.3626,59.3905,102845.0
2022-12-05 12:30:00,63.84,63.85,63.45,63.78,85091.0,59.3812,59.3905,59.0184,59.3254,85091.0
2022-12-05 13:00:00,63.78,64.02,63.29,63.35,39789.0,59.3254,59.5486,58.8696,58.9254,39789.0
2022-12-05 13:30:00,63.37,63.41,63.03,63.04,69420.0,58.944,58.9812,58.6278,58.6371,69420.0
2022-12-05 14:00:00,63.02,63.26,62.91,62.97,96250.0,58.6185,58.8417,58.5162,58.572,96250.0
2022-12-05 14:30:00,62.97,63.18,62.93,63.15,44024.0,58.572,58.7673,58.5348,58.7394,44024.0
2022-12-05 15:00:00,63.17,63.56,63.17,63.29,32121.0,58.758,59.1208,58.758,58.8696,32121.0
2022-12-05 15:30:00,63.29,64.05,63.28,63.99,210426.0,58.8696,59.5765,58.8603,59.5207,210426.0
2022-12-06 09:30:00,64.03,64.61,63.74,64.15,63187.0,59.5579,60.0974,59.2882,59.6696,63187.0
2022-12-06 10:00:00,64.11,64.19,63.6,63.8,88743.0,59.6324,59.7068,59.158,59.344,88743.0
2022-12-06 10:30:00,63.79,63.98,63.52,63.8,53639.0,59.3347,59.5114,59.0836,59.344,53639.0
2022-12-06 11:00:00,63.79,64.2,63.76,64.16,30603.0,59.3347,59.7161,59.3068,59.6789,30603.0
2022-12-06 11:30:00,64.13,64.54,64.07,64.39,40332.0,59.651,60.0323,59.5951,59.8928,40332.0
2022-12-06 12:00:00,64.37,64.52,64.14,64.48,41872.0,59.8742,60.0137,59.6603,59.9765,41872.0
2022-12-06 12:30:00,64.46,64.74,64.37,64.39,63160.0,59.9579,60.2183,59.8742,59.8928,63160.0
2022-12-06 13:00:00,64.41,64.67,64.27,64.55,69209.0,59.9114,60.1532,59.7812,60.0416,69209.0
2022-12-06 13:30:00,64.56,64.94,64.56,64.77,47773.0,60.0509,60.4044,60.0509,60.2463,47773.0
2022-12-06 14:00:00,64.76,64.77,64.14,64.4,118667.0,60.237,60.2463,59.6603,59.9021,118667.0
2022-12-06 14:30:00,64.37,64.83,64.27,64.75,49327.0,59.8742,60.3021,59.7812,60.2277,49327.0
2022-12-06 15:00:00,64.76,64.83,64.53,64.66,45317.0,60.237,60.3021,60.023,60.1439,45317.0
2022-12-06 15:30:00,64.66,65.09,64.65,64.96,227411.0,60.1439,60.5439,60.1346,60.423,227411.0
2022-12-07 09:30:00,64.71,65.53,64.34,65.1,77962.0,60.1904,60.9532,59.8463,60.5532,77962.0
2022-12-07 10:00:00,65.09,66.26,64.82,66.25,61880.0,60.5439,61.6322,60.2928,61.6229,61880.0
2022-12-07 10:30:00,66.31,66.54,66.15,66.28,63494.0,61.6787,61.8926,61.5299,61.6508,63494.0
2022-12-07 11:00:00,66.27,66.34,65.7,65.72,40353.0,61.6415,61.7066,61.1113,61.1299,40353.0
2022-12-07 11:30:00,65.72,66.11,65.59,66.0,30239.0,61.1299,61.4927,61.009,61.3903,30239.0
2022-12-07 12:00:00,65.99,66.15,65.83,65.98,34698.0,61.381,61.5299,61.2322,61.3717,34698.0
2022-12-07 12:30:00,66.01,66.26,65.96,65.99,30224.0,61.3996,61.6322,61.3531,61.381,30224.0
2022-12-07 13:00:00,66.0,66.25,65.97,66.2,37686.0,61.3903,61.6229,61.3624,61.5764,37686.0
2022-12-07 13:30:00,66.18,66.25,65.87,65.97,89858.0,61.5578,61.6229,61.2694,61.3624,89858.0
2022-12-07 14:00:00,65.97,66.0,65.82,65.95,63224.0,61.3624,61.3903,61.2229,61.3438,63224.0
2022-12-07 14:30:00,65.95,66.13,65.71,65.76,133776.0,61.3438,61.5113,61.1206,61.1671,133776.0
2022-12-07 15:00:00,65.75,65.9,65.67,65.87,35012.0,61.1578,61.2973,61.0834,61.2694,35012.0
2022-12-07 15:30:00,65.88,65.94,65.71,65.76,108944.0,61.2787,61.3345,61.1206,61.1671,108944.0
2022-12-08 09:30:00,66.26,66.26,65.62,66.15,37461.0,61.6322,61.6322,61.0369,61.5299,37461.0
2022-12-08 10:00:00,66.21,66.46,66.18,66.26,29733.0,61.5857,61.8182,61.5578,61.6322,29733.0
2022-12-08 10:30:00,66.3,66.36,66.16,66.23,18913.0,61.6694,61.7252,61.5392,61.6043,18913.0
2022-12-08 11:00:00,66.25,66.28,65.92,65.99,20664.0,61.6229,61.6508,61.3159,61.381,20664.0
2022-12-08 11:30:00,65.96,66.0,65.73,65.73,25971.0,61.3531,61.3903,61.1392,61.1392,25971.0
2022-12-08 12:00:00,65.73,65.74,65.59,65.6,9617.0,61.1392,61.1485,61.009,61.0183,9617.0
2022-12-08 12:30:00,65.59,65.61,65.3,65.45,16265.0,61.009,61.0276,60.7392,60.8788,16265.0
2022-12-08 13:00:00,65.52,65.59,65.41,65.56,20601.0,60.9439,61.009,60.8416,60.9811,20601.0
2022-12-08 13:30:00,65.65,65.86,65.61,65.7,12044.0,61.0648,61.2601,61.0276,61.1113,12044.0
2022-12-08 14:00:00,65.69,65.85,65.53,65.76,21162.0,61.102,61.2508,60.9532,61.1671,21162.0
2022-12-08 14:30:00,65.73,65.84,65.64,65.74,14601.0,61.1392,61.2415,61.0555,61.1485,14601.0
2022-12-08 15:00:00,65.73,65.74,65.59,65.63,22850.0,61.1392,61.1485,61.009,61.0462,22850.0
2022-12-08 15:30:00,65.62,65.74,65.44,65.74,86919.0,61.0369,61.1485,60.8695,61.1485,86919.0
2022-12-09 09:30:00,65.36,66.22,65.22,65.71,20091.0,60.795,61.595,60.6648,61.1206,20091.0
2022-12-09 10:00:00,65.8,66.12,65.72,65.86,19865.0,61.2043,61.502,61.1299,61.2601,19865.0
2022-12-09 10:30:00,65.88,66.0,65.49,65.65,30600.0,61.2787,61.3903,60.916,61.0648,30600.0
2022-12-09 11:00:00,65.67,65.84,65.5,65.67,9114.0,61.0834,61.2415,60.9253,61.0834,9114.0
2022-12-09 11:30:00,65.67,65.94,65.56,65.87,8905.0,61.0834,61.3345,60.9811,61.2694,8905.0
2022-12-09 12:00:00,65.87,65.97,65.75,65.8,10673.0,61.2694,61.3624,61.1578,61.2043,10673.0
2022-12-09 12:30:00,65.82,66.07,65.78,66.03,12216.0,61.2229,61.4555,61.1857,61.4183,12216.0
2022-12-09 13:00:00,66.03,66.07,65.79,65.87,11618.0,61.4183,61.4555,61.195,61.2694,11618.0
2022-12-09 13:30:00,65.82,65.89,65.7,65.89,13175.0,61.2229,61.288,61.1113,61.288,13175.0
2022-12-09 14:00:00,65.88,65.92,65.73,65.86,13255.0,61.2787,61.3159,61.1392,61.2601,13255.0
2022-12-09 14:30:00,65.85,66.05,65.81,66.0,22094.0,61.2508,61.4369,61.2136,61.3903,22094.0
2022-12-09 15:00:00,65.95,66.21,65.95,65.98,37492.0,61.3438,61.5857,61.3438,61.3717,37492.0
2022-12-09 15:30:00,65.98,66.03,65.61,65.65,223090.0,61.3717,61.4183,61.0276,61.0648,223090.0
2022-12-12 09:30:00,65.9,65.9,65.1,65.56,9842.0,61.2973,61.2973,60.5532,60.9811,9842.0
2022-12-12 10:00:00,65.57,65.72,65.31,65.72,8739.0,60.9904,61.1299,60.7485,61.1299,8739.0
2022-12-12 10:30:00,65.66,65.91,65.59,65.91,7874.0,61.0741,61.3066,61.009,61.3066,7874.0
2022-12-12 11:00:00,65.83,66.48,65.83,66.34,25809.0,61.2322,61.8368,61.2322,61.7066,25809.0
2022-12-12 11:30:00,66.35,66.93,66.31,66.76,23661.0,61.7159,62.2554,61.6787,62.0973,23661.0
2022-12-12 12:00:00,66.79,67.04,66.57,66.71,26890.0,62.1252,62.3577,61.9205,62.0508,26890.0
2022-12-12 12:30:00,66.66,66.88,66.43,66.88,11903.0,62.0043,62.2089,61.7903,62.2089,11903.0
2022-12-12 13:00:00,66.87,66.9,66.61,66.63,14179.0,62.1996,62.2275,61.9577,61.9763,14179.0
2022-12-12 13:30:00,66.67,67.04,66.67,66.94,36505.0,62.0136,62.3577,62.0136,62.2647,36505.0
2022-12-12 14:00:00,66.94,67.03,66.74,67.01,34618.0,62.2647,62.3484,62.0787,62.3298,34618.0
2022-12-12 14:30:00,66.98,67.18,66.94,67.11,27976.0,62.3019,62.4879,62.2647,62.4228,27976.0
2022-12-12 15:00:00,67.13,67.55,67.13,67.53,27737.0,62.4414,62.8321,62.4414,62.8135,27737.0
2022-12-12 15:30:00,67.53,67.56,67.16,67.26,94070.0,62.8135,62.8414,62.4693,62.5623,94070.0
2022-12-13 09:30:00,68.69,69.0,67.62,68.28,49303.0,63.8925,64.1808,62.8972,63.5111,49303.0
2022-12-13 10:00:00,68.36,68.46,66.73,66.92,29617.0,63.5855,63.6785,62.0694,62.2461,29617.0
2022-12-13 10:30:00,66.92,67.25,66.61,66.72,24188.0,62.2461,62.553,61.9577,62.0601,24188.0
2022-12-13 11:00:00,66.75,66.99,66.62,66.78,50807.0,62.088,62.3112,61.967,62.1159,50807.0
2022-12-13 11:30:00,66.84,66.88,66.06,66.28,40105.0,62.1717,62.2089,61.4462,61.6508,40105.0
2022-12-13 12:00:00,66.28,66.49,65.74,65.76,27686.0,61.6508,61.8461,61.1485,61.1671,27686.0
2022-12-13 12:30:00,65.72,65.89,65.31,65.36,36466.0,61.1299,61.288,60.7485,60.795,36466.0
2022-12-13 13:00:00,65.36,66.03,65.24,65.79,37808.0,60.795,61.4183,60.6834,61.195,37808.0
2022-12-13 13:30:00,65.78,65.9,65.54,65.78,17498.0,61.1857,61.2973,60.9625,61.1857,17498.0
2022-12-13 14:00:00,65.78,66.06,65.65,65.78,30287.0,61.1857,61.4462,61.0648,61.1857,30287.0
2022-12-13 14:30:00,65.78,66.11,65.7,65.81,17973.0,61.1857,61.4927,61.1113,61.2136,17973.0
2022-12-13 15:00:00,65.77,66.11,65.43,66.05,21829.0,61.1764,61.4927,60.8602,61.4369,21829.0
2022-12-13 15:30:00,66.1,66.31,65.86,66.12,80818.0,61.4834,61.6787,61.2601,61.502,80818.0
2022-12-14 09:30:00,66.14,66.37,65.33,65.45,24292.0,61.5206,61.7345,60.7671,60.8788,24292.0
2022-12-14 10:00:00,65.45,65.71,65.37,65.55,23146.0,60.8788,61.1206,60.8043,60.9718,23146.0
2022-12-14 10:30:00,65.53,65.76,65.35,65.73,23065.0,60.9532,61.1671,60.7857,61.1392,23065.0
2022-12-14 11:00:00,65.74,65.92,65.53,65.78,11550.0,61.1485,61.3159,60.9532,61.1857,11550.0
2022-12-14 11:30:00,65.81,65.82,65.51,65.53,8595.0,61.2136,61.2229,60.9346,60.9532,8595.0
2022-12-14 12:00:00,65.54,65.74,65.46,65.51,11651.0,60.9625,61.1485,60.8881,60.9346,11651.0
2022-12-14 12:30:00,65.46,65.55,65.39,65.5,6687.0,60.8881,60.9718,60.823,60.9253,6687.0
2022-12-14 13:00:00,65.5,65.75,65.49,65.63,12107.0,60.9253,61.1578,60.916,61.0462,12107.0
2022-12-14 13:30:00,65.64,65.88,65.63,65.86,23589.0,61.0555,61.2787,61.0462,61.2601,23589.0
2022-12-14 14:00:00,65.78,65.89,64.8,65.39,34237.0,61.1857,61.288,60.2742,60.823,34237.0
2022-12-14 14:30:00,65.27,65.34,64.6,64.81,26344.0,60.7113,60.7764,60.0881,60.2835,26344.0
2022-12-14 15:00:00,64.87,65.61,64.44,64.45,35360.0,60.3393,61.0276,59.9393,59.9486,35360.0
2022-12-14 15:30:00,64.45,64.67,64.26,64.36,127443.0,59.9486,60.1532,59.7719,59.8649,127443.0
2022-12-15 09:30:00,63.48,63.5,63.01,63.2,102658.0,59.0464,59.065,58.6092,58.7859,102658.0
2022-12-15 10:00:00,63.16,63.99,63.1,63.77,67983.0,58.7487,59.5207,58.6929,59.3161,67983.0
2022-12-15 10:30:00,63.74,64.18,63.7,63.88,36488.0,59.2882,59.6975,59.251,59.4184,36488.0
2022-12-15 11:00:00,63.93,63.97,63.22,63.27,32419.0,59.4649,59.5021,58.8045,58.851,32419.0
2022-12-15 11:30:00,63.26,63.29,62.95,63.11,59392.0,58.8417,58.8696,58.5534,58.7022,59392.0
2022-12-15 12:00:00,63.14,63.19,62.98,63.11,32093.0,58.7301,58.7766,58.5813,58.7022,32093.0
2022-12-15 12:30:00,63.13,63.21,62.87,62.88,19856.0,58.7208,58.7952,58.479,58.4883,19856.0
2022-12-15 13:00:00,62.88,62.91,62.67,62.91,59097.0,58.4883,58.5162,58.2929,58.5162,59097.0
2022-12-15 13:30:00,62.85,63.23,62.81,63.23,26041.0,58.4604,58.8138,58.4231,58.8138,26041.0
2022-12-15 14:00:00,63.27,63.3,62.92,63.05,38142.0,58.851,58.8789,58.5255,58.6464,38142.0
2022-12-15 14:30:00,63.05,63.66,63.03,63.64,50017.0,58.6464,59.2138,58.6278,59.1952,50017.0
2022-12-15 15:00:00,63.66,63.74,62.95,63.74,61294.0,59.2138,59.2882,58.5534,59.2882,61294.0
2022-12-15 15:30:00,63.75,63.82,63.21,63.27,154758.0,59.2975,59.3626,58.7952,58.851,154758.0
2022-12-16 09:30:00,62.68,63.78,62.35,63.64,81267.0,58.3022,59.3254,57.9953,59.1952,81267.0
2022-12-16 10:00:00,63.58,63.63,62.74,62.79,19926.0,59.1394,59.1859,58.358,58.4045,19926.0
2022-12-16 10:30:00,62.75,63.14,62.7,62.95,13209.0,58.3673,58.7301,58.3208,58.5534,13209.0
2022-12-16 11:00:00,63.01,63.45,63.01,63.2,29560.0,58.6092,59.0184,58.6092,58.7859,29560.0
2022-12-16 11:30:00,63.19,63.33,62.92,62.92,42855.0,58.7766,58.9068,58.5255,58.5255,42855.0
2022-12-16 12:00:00,62.99,62.99,62.51,62.94,18796.0,58.5906,58.5906,58.1441,58.5441,18796.0
2022-12-16 12:30:00,62.94,62.96,62.53,62.56,13059.0,58.5441,58.5627,58.1627,58.1906,13059.0
2022-12-16 13:00:00,62.55,62.72,62.5,62.61,21322.0,58.1813,58.3394,58.1348,58.2371,21322.0
2022-12-16 13:30:00,62.63,63.0,62.63,62.92,19930.0,58.2557,58.5999,58.2557,58.5255,19930.0
2022-12-16 14:00:00,62.95,63.16,62.87,62.9,16814.0,58.5534,58.7487,58.479,58.5069,16814.0
2022-12-16 14:30:00,62.93,63.11,62.82,63.07,23638.0,58.5348,58.7022,58.4324,58.665,23638.0
2022-12-16 15:00:00,63.09,63.18,62.94,63.11,39537.0,58.6836,58.7673,58.5441,58.7022,39537.0
2022-12-16 15:30:00,63.13,63.19,62.95,62.99,133084.0,58.7208,58.7766,58.5534,58.5906,133084.0
2022-12-19 09:30:00,62.97,63.99,62.97,63.53,29361.0,58.572,59.5207,58.572,59.0929,29361.0
2022-12-19 10:00:00,63.44,63.77,63.15,63.55,26159.0,59.0091,59.3161,58.7394,59.1115,26159.0
2022-12-19 10:30:00,63.55,63.67,63.35,63.44,20640.0,59.1115,59.2231,58.9254,59.0091,20640.0
2022-12-19 11:00:00,63.43,63.56,63.26,63.37,21103.0,58.9998,59.1208,58.8417,58.944,21103.0
2022-12-19 11:30:00,63.33,63.38,63.02,63.14,17546.0,58.9068,58.9533,58.6185,58.7301,17546.0
2022-12-19 12:00:00,63.16,63.62,63.16,63.61,17058.0,58.7487,59.1766,58.7487,59.1673,17058.0
2022-12-19 12:30:00,63.6,63.63,63.3,63.3,21805.0,59.158,59.1859,58.8789,58.8789,21805.0
2022-12-19 13:00:00,63.34,63.38,63.03,63.03,19665.0,58.9161,58.9533,58.6278,58.6278,19665.0
2022-12-19 13:30:00,63.03,63.08,62.68,62.68,28778.0,58.6278,58.6743,58.3022,58.3022,28778.0
2022-12-19 14:00:00,62.7,62.82,62.56,62.57,23962.0,58.3208,58.4324,58.1906,58.1999,23962.0
2022-12-19 14:30:00,62.56,62.87,62.56,62.81,23372.0,58.1906,58.479,58.1906,58.4231,23372.0
2022-12-19 15:00:00,62.81,63.1,62.76,63.06,40057.0,58.4231,58.6929,58.3766,58.6557,40057.0
2022-12-19 15:30:00,63.07,63.67,63.07,63.52,119088.0,58.665,59.2231,58.665,59.0836,119088.0
2022-12-20 09:30:00,63.83,64.29,63.68,64.29,18171.0,59.3719,59.7998,59.2324,59.7998,18171.0
2022-12-20 10:00:00,64.35,64.53,64.23,64.29,20352.0,59.8556,60.023,59.744,59.7998,20352.0
2022-12-20 10:30:00,64.3,64.66,64.27,64.61,23179.0,59.8091,60.1439,59.7812,60.0974,23179.0
2022-12-20 11:00:00,64.59,64.6,64.08,64.26,20695.0,60.0788,60.0881,59.6044,59.7719,20695.0
2022-12-20 11:30:00,64.28,64.4,64.12,64.2,14792.0,59.7905,59.9021,59.6417,59.7161,14792.0
2022-12-20 12:00:00,64.23,64.35,64.12,64.14,13605.0,59.744,59.8556,59.6417,59.6603,13605.0
2022-12-20 12:30:00,64.12,64.37,64.06,64.36,15452.0,59.6417,59.8742,59.5858,59.8649,15452.0
2022-12-20 13:00:00,64.38,64.54,64.37,64.48,10231.0,59.8835,60.0323,59.8742,59.9765,10231.0
2022-12-20 13:30:00,64.49,64.7,64.49,64.64,22889.0,59.9858,60.1811,59.9858,60.1253,22889.0
2022-12-20 14:00:00,64.64,64.68,64.32,64.36,18700.0,60.1253,60.1625,59.8277,59.8649,18700.0
2022-12-20 14:30:00,64.35,64.36,64.16,64.32,27014.0,59.8556,59.8649,59.6789,59.8277,27014.0
2022-12-20 15:00:00,64.35,64.35,64.17,64.25,28008.0,59.8556,59.8556,59.6882,59.7626,28008.0
2022-12-20 15:30:00,64.24,64.46,64.16,64.27,88975.0,59.7533,59.9579,59.6789,59.7812,88975.0
2022-12-21 09:30:00,65.08,65.89,65.08,65.81,54368.0,60.5346,61.288,60.5346,61.2136,54368.0
2022-12-21 10:00:00,65.88,66.21,65.88,66.1,50346.0,61.2787,61.5857,61.2787,61.4834,50346.0
2022-12-21 10:30:00,66.09,66.22,65.93,65.99,13843.0,61.4741,61.595,61.3252,61.381,13843.0
2022-12-21 11:00:00,66.02,66.07,65.45,65.74,25488.0,61.4089,61.4555,60.8788,61.1485,25488.0
2022-12-21 11:30:00,65.77,65.78,65.5,65.62,11610.0,61.1764,61.1857,60.9253,61.0369,11610.0
2022-12-21 12:00:00,65.56,65.6,65.4,65.43,10229.0,60.9811,61.0183,60.8323,60.8602,10229.0
2022-12-21 12:30:00,65.49,65.56,65.43,65.55,8161.0,60.916,60.9811,60.8602,60.9718,8161.0
2022-12-21 13:00:00,65.48,65.54,65.21,65.3,18710.0,60.9067,60.9625,60.6555,60.7392,18710.0
2022-12-21 13:30:00,65.28,65.45,65.26,65.42,13551.0,60.7206,60.8788,60.702,60.8509,13551.0
2022-12-21 14:00:00,65.42,65.54,65.31,65.34,21428.0,60.8509,60.9625,60.7485,60.7764,21428.0
2022-12-21 14:30:00,65.32,65.35,65.07,65.14,16776.0,60.7578,60.7857,60.5253,60.5904,16776.0
2022-12-21 15:00:00,65.17,65.34,65.09,65.33,14932.0,60.6183,60.7764,60.5439,60.7671,14932.0
2022-12-21 15:30:00,65.34,65.44,65.14,65.4,78470.0,60.7764,60.8695,60.5904,60.8323,78470.0
2022-12-22 09:30:00,64.97,65.12,64.26,64.26,18137.0,60.4323,60.5718,59.7719,59.7719,18137.0
2022-12-22 10:00:00,64.26,64.56,63.85,63.97,21290.0,59.7719,60.0509,59.3905,59.5021,21290.0
2022-12-22 10:30:00,63.94,64.09,63.9,63.95,13618.0,59.4742,59.6137,59.437,59.4835,13618.0
2022-12-22 11:00:00,63.92,63.95,63.64,63.69,26186.0,59.4556,59.4835,59.1952,59.2417,26186.0
2022-12-22 11:30:00,63.68,63.79,63.47,63.64,17295.0,59.2324,59.3347,59.0371,59.1952,17295.0
2022-12-22 12:00:00,63.64,63.69,63.39,63.39,15992.0,59.1952,59.2417,58.9626,58.9626,15992.0
2022-12-22 12:30:00,63.35,63.45,63.25,63.34,15641.0,58.9254,59.0184,58.8324,58.9161,15641.0
2022-12-22 13:00:00,63.31,63.47,63.19,63.37,14851.0,58.8882,59.0371,58.7766,58.944,14851.0
2022-12-22 13:30:00,63.29,63.55,63.19,63.49,17536.0,58.8696,59.1115,58.7766,59.0557,17536.0
2022-12-22 14:00:00,63.47,63.61,63.34,63.59,19900.0,59.0371,59.1673,58.9161,59.1487,19900.0
2022-12-22 14:30:00,63.63,63.94,63.61,63.91,17744.0,59.1859,59.4742,59.1673,59.4463,17744.0
2022-12-22 15:00:00,63.96,64.25,63.85,64.23,27370.0,59.4928,59.7626,59.3905,59.744,27370.0
2022-12-22 15:30:00,64.21,64.59,64.14,64.53,98137.0,59.7254,60.0788,59.6603,60.023,98137.0
2022-12-23 09:30:00,64.49,64.67,64.0,64.1,30426.0,59.9858,60.1532,59.53,59.623,30426.0
2022-12-23 10:00:00,64.17,64.81,64.17,64.62,10293.0,59.6882,60.2835,59.6882,60.1067,10293.0
2022-12-23 10:30:00,64.7,64.9,64.48,64.53,10143.0,60.1811,60.3672,59.9765,60.023,10143.0
2022-12-23 11:00:00,64.55,64.55,64.39,64.5,9000.0,60.0416,60.0416,59.8928,59.9951,9000.0
2022-12-23 11:30:00,64.54,64.66,64.44,64.55,14054.0,60.0323,60.1439,59.9393,60.0416,14054.0
2022-12-23 12:00:00,64.68,64.8,64.65,64.7,7125.0,60.1625,60.2742,60.1346,60.1811,7125.0
2022-12-23 12:30:00,64.72,64.84,64.53,64.57,13685.0,60.1997,60.3114,60.023,60.0602,13685.0
2022-12-23 13:00:00,64.54,64.65,64.51,64.61,15121.0,60.0323,60.1346,60.0044,60.0974,15121.0
2022-12-23 13:30:00,64.66,64.86,64.66,64.81,11951.0,60.1439,60.33,60.1439,60.2835,11951.0
2022-12-23 14:00:00,64.8,64.9,64.76,64.76,7197.0,60.2742,60.3672,60.237,60.237,7197.0
2022-12-23 14:30:00,64.75,64.88,64.74,64.88,17977.0,60.2277,60.3486,60.2183,60.3486,17977.0
2022-12-23 15:00:00,64.93,65.0,64.77,64.82,18950.0,60.3951,60.4602,60.2463,60.2928,18950.0
2022-12-23 15:30:00,64.8,64.97,64.66,64.85,67473.0,60.2742,60.4323,60.1439,60.3207,67473.0
2022-12-27 09:30:00,65.04,65.31,64.16,64.43,17571.0,60.4974,60.7485,59.6789,59.93,17571.0
2022-12-27 10:00:00,64.5,65.0,64.37,64.89,11532.0,59.9951,60.4602,59.8742,60.3579,11532.0
2022-12-27 10:30:00,64.89,65.01,64.86,64.89,7875.0,60.3579,60.4695,60.33,60.3579,7875.0
2022-12-27 11:00:00,64.82,64.93,64.65,64.8,10305.0,60.2928,60.3951,60.1346,60.2742,10305.0
2022-12-27 11:30:00,64.77,64.89,64.69,64.86,14218.0,60.2463,60.3579,60.1718,60.33,14218.0
2022-12-27 12:00:00,64.88,65.09,64.87,65.06,9124.0,60.3486,60.5439,60.3393,60.516,9124.0
2022-12-27 12:30:00,65.06,65.13,64.88,64.97,10900.0,60.516,60.5811,60.3486,60.4323,10900.0
2022-12-27 13:00:00,65.01,65.13,64.94,65.05,13728.0,60.4695,60.5811,60.4044,60.5067,13728.0
2022-12-27 13:30:00,64.99,65.06,64.55,64.65,20474.0,60.4509,60.516,60.0416,60.1346,20474.0
2022-12-27 14:00:00,64.62,64.8,64.54,64.55,14619.0,60.1067,60.2742,60.0323,60.0416,14619.0
2022-12-27 14:30:00,64.58,64.79,64.52,64.75,15094.0,60.0695,60.2649,60.0137,60.2277,15094.0
2022-12-27 15:00:00,64.76,64.97,64.73,64.96,18637.0,60.237,60.4323,60.209,60.423,18637.0
2022-12-27 15:30:00,64.97,64.99,64.79,64.82,55389.0,60.4323,60.4509,60.2649,60.2928,55389.0
2022-12-28 09:30:00,65.28,65.28,64.63,64.77,14008.0,60.7206,60.7206,60.116,60.2463,14008.0
2022-12-28 10:00:00,64.79,64.89,64.48,64.48,12389.0,60.2649,60.3579,59.9765,59.9765,12389.0
2022-12-28 10:30:00,64.5,64.71,64.46,64.59,12763.0,59.9951,60.1904,59.9579,60.0788,12763.0
2022-12-28 11:00:00,64.6,64.74,64.44,64.73,12550.0,60.0881,60.2183,59.9393,60.209,12550.0
2022-12-28 11:30:00,64.73,64.8,64.58,64.63,16369.0,60.209,60.2742,60.0695,60.116,16369.0
2022-12-28 12:00:00,64.62,64.62,64.45,64.52,13297.0,60.1067,60.1067,59.9486,60.0137,13297.0
2022-12-28 12:30:00,64.53,64.87,64.51,64.84,16830.0,60.023,60.3393,60.0044,60.3114,16830.0
2022-12-28 13:00:00,64.84,65.01,64.75,64.78,7581.0,60.3114,60.4695,60.2277,60.2556,7581.0
2022-12-28 13:30:00,64.81,65.02,64.74,64.93,19167.0,60.2835,60.4788,60.2183,60.3951,19167.0
2022-12-28 14:00:00,64.95,65.02,64.83,64.89,11804.0,60.4137,60.4788,60.3021,60.3579,11804.0
2022-12-28 14:30:00,64.88,64.99,64.86,64.89,11584.0,60.3486,60.4509,60.33,60.3579,11584.0
2022-12-28 15:00:00,64.9,64.9,64.58,64.66,17706.0,60.3672,60.3672,60.0695,60.1439,17706.0
2022-12-28 15:30:00,64.7,64.75,64.47,64.47,50929.0,60.1811,60.2277,59.9672,59.9672,50929.0
2022-12-29 09:30:00,64.61,65.0,64.48,64.93,18025.0,60.0974,60.4602,59.9765,60.3951,18025.0
2022-12-29 10:00:00,64.85,65.44,64.84,65.39,12958.0,60.3207,60.8695,60.3114,60.823,12958.0
2022-12-29 10:30:00,65.31,65.45,65.25,65.42,7740.0,60.7485,60.8788,60.6927,60.8509,7740.0
2022-12-29 11:00:00,65.41,65.41,65.18,65.34,10504.0,60.8416,60.8416,60.6276,60.7764,10504.0
2022-12-29 11:30:00,65.35,65.83,65.35,65.83,16125.0,60.7857,61.2322,60.7857,61.2322,16125.0
2022-12-29 12:00:00,65.84,66.13,65.8,66.13,79300.0,61.2415,61.5113,61.2043,61.5113,79300.0
2022-12-29 12:30:00,66.09,66.3,66.05,66.21,30709.0,61.4741,61.6694,61.4369,61.5857,30709.0
2022-12-29 13:00:00,66.25,66.43,66.21,66.35,17373.0,61.6229,61.7903,61.5857,61.7159,17373.0
2022-12-29 13:30:00,66.31,66.31,66.06,66.09,12464.0,61.6787,61.6787,61.4462,61.4741,12464.0
2022-12-29 14:00:00,66.09,66.21,66.0,66.03,13563.0,61.4741,61.5857,61.3903,61.4183,13563.0
2022-12-29 14:30:00,66.03,66.22,65.95,65.96,16705.0,61.4183,61.595,61.3438,61.3531,16705.0
2022-12-29 15:00:00,65.93,66.05,65.77,65.94,24057.0,61.3252,61.4369,61.1764,61.3345,24057.0
2022-12-29 15:30:00,65.98,66.16,65.94,66.05,83904.0,61.3717,61.5392,61.3345,61.4369,83904.0
2022-12-30 09:30:00,65.53,65.86,65.15,65.73,20166.0,60.9532,61.2601,60.5997,61.1392,20166.0
2022-12-30 10:00:00,65.74,65.95,65.59,65.92,8747.0,61.1485,61.3438,61.009,61.3159,8747.0
2022-12-30 10:30:00,65.98,66.04,65.82,65.88,7215.0,61.3717,61.4276,61.2229,61.2787,7215.0
2022-12-30 11:00:00,65.85,65.88,65.66,65.72,5399.0,61.2508,61.2787,61.0741,61.1299,5399.0
2022-12-30 11:30:00,65.69,66.08,65.65,66.07,13216.0,61.102,61.4648,61.0648,61.4555,13216.0
2022-12-30 12:00:00,66.06,66.08,65.85,65.91,10018.0,61.4462,61.4648,61.2508,61.3066,10018.0
2022-12-30 12:30:00,65.91,65.96,65.82,65.92,7453.0,61.3066,61.3531,61.2229,61.3159,7453.0
2022-12-30 13:00:00,65.93,65.93,65.44,65.58,7305.0,61.3252,61.3252,60.8695,60.9997,7305.0
2022-12-30 13:30:00,65.58,65.74,65.57,65.69,16021.0,60.9997,61.1485,60.9904,61.102,16021.0
2022-12-30 14:00:00,65.7,65.72,65.42,65.66,12785.0,61.1113,61.1299,60.8509,61.0741,12785.0
2022-12-30 14:30:00,65.63,65.69,65.42,65.5,16465.0,61.0462,61.102,60.8509,60.9253,16465.0
2022-12-30 15:00:00,65.53,65.88,65.52,65.68,19392.0,60.9532,61.2787,60.9439,61.0927,19392.0
2022-12-30 15:30:00,65.67,66.02,65.65,65.89,53407.0,61.0834,61.4089,61.0648,61.288,53407.0
2023-01-03 09:30:00,66.32,67.01,66.01,66.17,41071.0,61.688,62.3298,61.3996,61.5485,41071.0
2023-01-03 10:00:00,66.17,66.37,65.34,65.8,27258.0,61.5485,61.7345,60.7764,61.2043,27258.0
2023-01-03 10:30:00,65.81,66.58,65.75,66.58,22921.0,61.2136,61.9298,61.1578,61.9298,22921.0
2023-01-03 11:00:00,66.63,66.94,66.1,66.31,33532.0,61.9763,62.2647,61.4834,61.6787,33532.0
2023-01-03 11:30:00,66.3,66.3,65.96,66.04,17857.0,61.6694,61.6694,61.3531,61.4276,17857.0
2023-01-03 12:00:00,66.04,66.05,65.72,65.83,37822.0,61.4276,61.4369,61.1299,61.2322,37822.0
2023-01-03 12:30:00,65.87,66.07,65.46,65.67,34989.0,61.2694,61.4555,60.8881,61.0834,34989.0
2023-01-03 13:00:00,65.65,66.04,65.57,66.04,22187.0,61.0648,61.4276,60.9904,61.4276,22187.0
2023-01-03 13:30:00,65.98,66.02,65.8,66.0,26877.0,61.3717,61.4089,61.2043,61.3903,26877.0
2023-01-03 14:00:00,66.0,66.0,65.6,65.73,38672.0,61.3903,61.3903,61.0183,61.1392,38672.0
2023-01-03 14:30:00,65.73,66.12,65.5,66.06,25011.0,61.1392,61.502,60.9253,61.4462,25011.0
2023-01-03 15:00:00,66.06,66.28,65.96,66.11,59684.0,61.4462,61.6508,61.3531,61.4927,59684.0
2023-01-03 15:30:00,66.13,66.18,65.87,65.99,100477.0,61.5113,61.5578,61.2694,61.381,100477.0
2023-01-04 09:30:00,66.79,67.25,66.48,67.11,20989.0,62.1252,62.553,61.8368,62.4228,20989.0
2023-01-04 10:00:00,67.1,67.1,66.5,66.69,26703.0,62.4135,62.4135,61.8554,62.0322,26703.0
2023-01-04 10:30:00,66.7,67.07,66.68,66.91,54314.0,62.0415,62.3856,62.0229,62.2368,54314.0
2023-01-04 11:00:00,66.91,67.39,66.6,67.2,793271.0,62.2368,62.6833,61.9484,62.5065,793271.0
2023-01-04 11:30:00,67.22,67.5,67.21,67.31,54966.0,62.5251,62.7856,62.5158,62.6089,54966.0
2023-01-04 12:00:00,67.33,67.34,66.86,66.89,25396.0,62.6275,62.6368,62.1903,62.2182,25396.0
2023-01-04 12:30:00,66.93,67.15,66.93,67.02,21483.0,62.2554,62.46,62.2554,62.3391,21483.0
2023-01-04 13:00:00,66.98,67.05,66.79,66.87,39336.0,62.3019,62.367,62.1252,62.1996,39336.0
2023-01-04 13:30:00,66.88,67.02,66.61,66.65,49611.0,62.2089,62.3391,61.9577,61.9949,49611.0
2023-01-04 14:00:00,66.65,66.94,66.28,66.28,49154.0,61.9949,62.2647,61.6508,61.6508,49154.0
2023-01-04 14:30:00,66.25,66.53,66.22,66.53,35640.0,61.6229,61.8833,61.595,61.8833,35640.0
2023-01-04 15:00:00,66.6,66.77,66.51,66.55,45457.0,61.9484,62.1066,61.8647,61.9019,45457.0
2023-01-04 15:30:00,66.53,66.58,65.99,66.55,105033.0,61.8833,61.9298,61.381,61.9019,105033.0
2023-01-05 09:30:00,66.31,66.31,65.43,66.02,28480.0,61.6787,61.6787,60.8602,61.4089,28480.0
2023-01-05 10:00:00,66.0,66.82,65.81,66.73,27087.0,61.3903,62.1531,61.2136,62.0694,27087.0
2023-01-05 10:30:00,66.77,67.03,66.59,66.59,71545.0,62.1066,62.3484,61.9391,61.9391,71545.0
2023-01-05 11:00:00,66.56,66.65,66.13,66.19,29209.0,61.9112,61.9949,61.5113,61.5671,29209.0
2023-01-05 11:30:00,66.18,66.45,66.08,66.45,16927.0,61.5578,61.8089,61.4648,61.8089,16927.0
2023-01-05 12:00:00,66.43,66.67,66.43,66.6,13073.0,61.7903,62.0136,61.7903,61.9484,13073.0
2023-01-05 12:30:00,66.61,66.68,66.47,66.51,10478.0,61.9577,62.0229,61.8275,61.8647,10478.0
2023-01-05 13:00:00,66.56,66.86,66.39,66.75,62512.0,61.9112,62.1903,61.7531,62.088,62512.0
2023-01-05 13:30:00,66.7,66.86,66.61,66.72,22579.0,62.0415,62.1903,61.9577,62.0601,22579.0
2023-01-05 14:00:00,66.76,66.85,66.67,66.7,15269.0,62.0973,62.181,62.0136,62.0415,15269.0
2023-01-05 14:30:00,66.67,66.99,66.67,66.82,28335.0,62.0136,62.3112,62.0136,62.1531,28335.0
2023-01-05 15:00:00,66.76,66.78,66.61,66.63,17614.0,62.0973,62.1159,61.9577,61.9763,17614.0
2023-01-05 15:30:00,66.64,66.91,66.54,66.59,95576.0,61.9856,62.2368,61.8926,61.9391,95576.0
2023-01-06 09:30:00,67.3,67.75,66.52,66.75,30224.0,62.5996,63.0181,61.874,62.088,30224.0
2023-01-06 10:00:00,66.94,67.34,66.79,67.27,66338.0,62.2647,62.6368,62.1252,62.5716,66338.0
2023-01-06 10:30:00,67.33,67.83,67.29,67.55,101671.0,62.6275,63.0925,62.5902,62.8321,101671.0
2023-01-06 11:00:00,67.55,67.59,67.34,67.41,38696.0,62.8321,62.8693,62.6368,62.7019,38696.0
2023-01-06 11:30:00,67.42,67.6,67.22,67.44,26476.0,62.7112,62.8786,62.5251,62.7298,26476.0
2023-01-06 12:00:00,67.45,67.72,67.39,67.4,25720.0,62.7391,62.9902,62.6833,62.6926,25720.0
2023-01-06 12:30:00,67.41,67.43,67.06,67.12,21352.0,62.7019,62.7205,62.3763,62.4321,21352.0
2023-01-06 13:00:00,67.12,67.6,67.11,67.6,33357.0,62.4321,62.8786,62.4228,62.8786,33357.0
2023-01-06 13:30:00,67.6,67.88,67.57,67.81,18835.0,62.8786,63.139,62.8507,63.0739,18835.0
2023-01-06 14:00:00,67.81,68.09,67.8,68.01,15531.0,63.0739,63.3344,63.0646,63.26,15531.0
2023-01-06 14:30:00,68.01,68.25,68.0,68.2,13739.0,63.26,63.4832,63.2507,63.4367,13739.0
2023-01-06 15:00:00,68.23,68.41,68.12,68.16,20118.0,63.4646,63.632,63.3623,63.3995,20118.0
2023-01-06 15:30:00,68.18,68.49,68.16,68.34,86367.0,63.4181,63.7064,63.3995,63.5669,86367.0
2023-01-09 09:30:00,68.47,68.58,68.07,68.17,27004.0,63.6878,63.7902,63.3158,63.4088,27004.0
2023-01-09 10:00:00,68.24,68.35,67.63,67.84,26365.0,63.4739,63.5762,62.9065,63.1018,26365.0
2023-01-09 10:30:00,67.82,68.25,67.8,67.99,22055.0,63.0832,63.4832,63.0646,63.2414,22055.0
2023-01-09 11:00:00,68.04,68.05,67.88,67.89,16607.0,63.2879,63.2972,63.139,63.1483,16607.0
2023-01-09 11:30:00,67.86,67.98,67.77,67.97,20882.0,63.1204,63.2321,63.0367,63.2228,20882.0
2023-01-09 12:00:00,67.96,68.35,67.89,68.34,18978.0,63.2135,63.5762,63.1483,63.5669,18978.0
2023-01-09 12:30:00,68.37,68.41,68.18,68.27,21955.0,63.5948,63.632,63.4181,63.5018,21955.0
2023-01-09 13:00:00,68.28,68.3,67.97,68.09,10848.0,63.5111,63.5297,63.2228,63.3344,10848.0
2023-01-09 13:30:00,68.07,68.11,67.72,67.81,10815.0,63.3158,63.353,62.9902,63.0739,10815.0
2023-01-09 14:00:00,67.78,67.88,67.71,67.84,13549.0,63.046,63.139,62.9809,63.1018,13549.0
2023-01-09 14:30:00,67.78,67.8,67.51,67.52,19250.0,63.046,63.0646,62.7949,62.8042,19250.0
2023-01-09 15:00:00,67.51,67.73,67.48,67.5,24026.0,62.7949,62.9995,62.767,62.7856,24026.0
2023-01-09 15:30:00,67.52,67.52,67.21,67.3,72007.0,62.8042,62.8042,62.5158,62.5996,72007.0
2023-01-10 09:30:00,67.24,67.73,66.54,66.73,33175.0,62.5437,62.9995,61.8926,62.0694,33175.0
2023-01-10 10:00:00,66.67,67.33,66.67,67.17,15328.0,62.0136,62.6275,62.0136,62.4786,15328.0
2023-01-10 10:30:00,67.19,67.3,66.86,67.3,16369.0,62.4972,62.5996,62.1903,62.5996,16369.0
2023-01-10 11:00:00,67.33,67.53,67.27,67.41,11374.0,62.6275,62.8135,62.5716,62.7019,11374.0
2023-01-10 11:30:00,67.38,67.38,67.11,67.2,8789.0,62.674,62.674,62.4228,62.5065,8789.0
2023-01-10 12:00:00,67.18,67.22,66.92,67.08,7509.0,62.4879,62.5251,62.2461,62.3949,7509.0
2023-01-10 12:30:00,67.11,67.33,67.08,67.28,7893.0,62.4228,62.6275,62.3949,62.5809,7893.0
2023-01-10 13:00:00,67.31,67.51,67.3,67.43,5887.0,62.6089,62.7949,62.5996,62.7205,5887.0
2023-01-10 13:30:00,67.49,67.56,67.34,67.44,11773.0,62.7763,62.8414,62.6368,62.7298,11773.0
2023-01-10 14:00:00,67.44,67.49,67.3,67.35,17560.0,62.7298,62.7763,62.5996,62.6461,17560.0
2023-01-10 14:30:00,67.38,67.45,67.26,67.31,12033.0,62.674,62.7391,62.5623,62.6089,12033.0
2023-01-10 15:00:00,67.28,67.48,67.26,67.36,19496.0,62.5809,62.767,62.5623,62.6554,19496.0
2023-01-10 15:30:00,67.38,67.55,67.33,67.53,73276.0,62.674,62.8321,62.6275,62.8135,73276.0
2023-01-11 09:30:00,68.06,68.21,67.41,68.0,15420.0,63.3065,63.446,62.7019,63.2507,15420.0
2023-01-11 10:00:00,68.04,68.28,67.87,68.25,32278.0,63.2879,63.5111,63.1297,63.4832,32278.0
2023-01-11 10:30:00,68.26,68.26,67.43,67.43,29220.0,63.4925,63.4925,62.7205,62.7205,29220.0
2023-01-11 11:00:00,67.42,67.7,67.37,67.55,59565.0,62.7112,62.9716,62.6647,62.8321,59565.0
2023-01-11 11:30:00,67.56,68.05,67.56,67.95,34896.0,62.8414,63.2972,62.8414,63.2042,34896.0
2023-01-11 12:00:00,67.96,68.05,67.93,67.98,12094.0,63.2135,63.2972,63.1855,63.2321,12094.0
2023-01-11 12:30:00,67.98,68.09,67.95,68.0,7569.0,63.2321,63.3344,63.2042,63.2507,7569.0
2023-01-11 13:00:00,67.98,68.25,67.97,68.17,13630.0,63.2321,63.4832,63.2228,63.4088,13630.0
2023-01-11 13:30:00,68.19,68.19,67.92,67.95,20639.0,63.4274,63.4274,63.1762,63.2042,20639.0
2023-01-11 14:00:00,67.98,68.08,67.81,68.02,16505.0,63.2321,63.3251,63.0739,63.2693,16505.0
2023-01-11 14:30:00,68.02,68.14,68.01,68.11,10296.0,63.2693,63.3809,63.26,63.353,10296.0
2023-01-11 15:00:00,68.13,68.29,68.08,68.08,28385.0,63.3716,63.5204,63.3251,63.3251,28385.0
2023-01-11 15:30:00,68.06,68.06,67.7,67.87,106063.0,63.3065,63.3065,62.9716,63.1297,106063.0
2023-01-12 09:30:00,68.43,68.52,68.11,68.36,12664.0,63.6506,63.7343,63.353,63.5855,12664.0
2023-01-12 10:00:00,68.42,69.28,68.42,69.09,26467.0,63.6413,64.4413,63.6413,64.2645,26467.0
2023-01-12 10:30:00,69.07,69.32,68.92,69.0,19473.0,64.2459,64.4785,64.1064,64.1808,19473.0
2023-01-12 11:00:00,68.98,69.23,68.84,69.08,19625.0,64.1622,64.3948,64.032,64.2552,19625.0
2023-01-12 11:30:00,69.05,69.27,68.99,69.27,18693.0,64.2273,64.432,64.1715,64.432,18693.0
2023-01-12 12:00:00,69.27,69.65,69.22,69.63,22449.0,64.432,64.7854,64.3855,64.7668,22449.0
2023-01-12 12:30:00,69.63,69.7,69.45,69.63,14574.0,64.7668,64.8319,64.5994,64.7668,14574.0
2023-01-12 13:00:00,69.63,69.87,69.32,69.33,24305.0,64.7668,64.9901,64.4785,64.4878,24305.0
2023-01-12 13:30:00,69.29,69.51,69.11,69.45,24210.0,64.4506,64.6552,64.2831,64.5994,24210.0
2023-01-12 14:00:00,69.46,69.63,69.3,69.3,22784.0,64.6087,64.7668,64.4599,64.4599,22784.0
2023-01-12 14:30:00,69.3,69.34,69.15,69.32,14894.0,64.4599,64.4971,64.3203,64.4785,14894.0
2023-01-12 15:00:00,69.34,69.44,69.01,69.12,28297.0,64.4971,64.5901,64.1901,64.2924,28297.0
2023-01-12 15:30:00,69.1,69.11,68.69,69.02,70764.0,64.2738,64.2831,63.8925,64.1994,70764.0
2023-01-13 09:30:00,68.0,68.07,67.14,67.79,16507.0,63.2507,63.3158,62.4507,63.0553,16507.0
2023-01-13 10:00:00,67.68,68.01,67.4,67.88,21213.0,62.953,63.26,62.6926,63.139,21213.0
2023-01-13 10:30:00,67.92,67.99,67.72,67.86,11252.0,63.1762,63.2414,62.9902,63.1204,11252.0
2023-01-13 11:00:00,67.9,68.31,67.85,68.28,11892.0,63.1576,63.539,63.1111,63.5111,11892.0
2023-01-13 11:30:00,68.27,68.49,68.08,68.49,17702.0,63.5018,63.7064,63.3251,63.7064,17702.0
2023-01-13 12:00:00,68.47,68.73,68.45,68.63,12788.0,63.6878,63.9297,63.6692,63.8367,12788.0
2023-01-13 12:30:00,68.64,68.64,68.33,68.6,19682.0,63.846,63.846,63.5576,63.8088,19682.0
2023-01-13 13:00:00,68.6,68.68,68.51,68.6,8213.0,63.8088,63.8832,63.725,63.8088,8213.0
2023-01-13 13:30:00,68.66,69.03,68.64,69.03,10109.0,63.8646,64.2087,63.846,64.2087,10109.0
2023-01-13 14:00:00,69.06,69.07,68.83,68.91,13305.0,64.2366,64.2459,64.0227,64.0971,13305.0
2023-01-13 14:30:00,68.91,69.02,68.8,68.95,14448.0,64.0971,64.1994,63.9948,64.1343,14448.0
2023-01-13 15:00:00,68.97,69.23,68.97,69.18,15235.0,64.1529,64.3948,64.1529,64.3482,15235.0
2023-01-13 15:30:00,69.18,69.27,69.0,69.21,73691.0,64.3482,64.432,64.1808,64.3761,73691.0
2023-01-17 09:30:00,68.98,69.01,68.21,68.25,29186.0,64.1622,64.1901,63.446,63.4832,29186.0
2023-01-17 10:00:00,68.33,69.24,68.33,69.12,23089.0,63.5576,64.4041,63.5576,64.2924,23089.0
2023-01-17 10:30:00,69.15,69.17,68.77,68.93,20484.0,64.3203,64.3389,63.9669,64.1157,20484.0
2023-01-17 11:00:00,68.87,68.96,68.61,68.94,16694.0,64.0599,64.1436,63.8181,64.125,16694.0
2023-01-17 11:30:00,68.96,69.06,68.87,68.98,16408.0,64.1436,64.2366,64.0599,64.1622,16408.0
2023-01-17 12:00:00,68.99,69.05,68.54,68.6,17283.0,64.1715,64.2273,63.7529,63.8088,17283.0
2023-01-17 12:30:00,68.61,69.36,68.61,69.3,28324.0,63.8181,64.5157,63.8181,64.4599,28324.0
2023-01-17 13:00:00,69.33,69.39,69.16,69.24,21789.0,64.4878,64.5436,64.3296,64.4041,21789.0
2023-01-17 13:30:00,69.19,69.23,69.08,69.13,12961.0,64.3575,64.3948,64.2552,64.3017,12961.0
2023-01-17 14:00:00,69.12,69.18,68.67,68.69,20485.0,64.2924,64.3482,63.8739,63.8925,20485.0
2023-01-17 14:30:00,68.68,68.89,68.68,68.79,19024.0,63.8832,64.0785,63.8832,63.9855,19024.0
2023-01-17 15:00:00,68.81,68.89,68.69,68.7,18315.0,64.0041,64.0785,63.8925,63.9018,18315.0
2023-01-17 15:30:00,68.72,68.76,68.41,68.47,117703.0,63.9204,63.9576,63.632,63.6878,117703.0
2023-01-18 09:30:00,68.2,68.22,67.02,67.58,57357.0,63.4367,63.4553,62.3391,62.86,57357.0
2023-01-18 10:00:00,67.62,67.95,67.57,67.87,35909.0,62.8972,63.2042,62.8507,63.1297,35909.0
2023-01-18 10:30:00,67.82,67.82,66.68,66.79,51422.0,63.0832,63.0832,62.0229,62.1252,51422.0
2023-01-18 11:00:00,66.76,66.76,66.17,66.43,39394.0,62.0973,62.0973,61.5485,61.7903,39394.0
2023-01-18 11:30:00,66.46,66.48,66.19,66.48,17913.0,61.8182,61.8368,61.5671,61.8368,17913.0
2023-01-18 12:00:00,66.52,66.69,66.4,66.47,18125.0,61.874,62.0322,61.7624,61.8275,18125.0
2023-01-18 12:30:00,66.49,66.68,66.29,66.36,24792.0,61.8461,62.0229,61.6601,61.7252,24792.0
2023-01-18 13:00:00,66.35,66.77,66.3,66.77,20866.0,61.7159,62.1066,61.6694,62.1066,20866.0
2023-01-18 13:30:00,66.8,67.14,66.7,66.7,24331.0,62.1345,62.4507,62.0415,62.0415,24331.0
2023-01-18 14:00:00,66.67,66.77,66.51,66.62,17946.0,62.0136,62.1066,61.8647,61.967,17946.0
2023-01-18 14:30:00,66.61,66.65,66.28,66.31,30339.0,61.9577,61.9949,61.6508,61.6787,30339.0
2023-01-18 15:00:00,66.29,66.31,66.0,66.03,22980.0,61.6601,61.6787,61.3903,61.4183,22980.0
2023-01-18 15:30:00,66.03,66.05,65.78,65.86,74976.0,61.4183,61.4369,61.1857,61.2601,74976.0
2023-01-19 09:30:00,65.58,65.8,64.77,65.34,87628.0,60.9997,61.2043,60.2463,60.7764,87628.0
2023-01-19 10:00:00,65.27,65.76,65.18,65.28,39562.0,60.7113,61.1671,60.6276,60.7206,39562.0
2023-01-19 10:30:00,65.26,65.33,64.77,65.1,55598.0,60.702,60.7671,60.2463,60.5532,55598.0
2023-01-19 11:00:00,65.12,65.37,64.97,65.02,19470.0,60.5718,60.8043,60.4323,60.4788,19470.0
2023-01-19 11:30:00,65.05,65.39,65.04,65.39,49069.0,60.5067,60.823,60.4974,60.823,49069.0
2023-01-19 12:00:00,65.42,65.69,65.39,65.56,24713.0,60.8509,61.102,60.823,60.9811,24713.0
2023-01-19 12:30:00,65.56,65.64,65.47,65.56,22394.0,60.9811,61.0555,60.8974,60.9811,22394.0
2023-01-19 13:00:00,65.58,65.94,65.5,65.87,18686.0,60.9997,61.3345,60.9253,61.2694,18686.0
2023-01-19 13:30:00,65.94,66.36,65.92,66.1,21063.0,61.3345,61.7252,61.3159,61.4834,21063.0
2023-01-19 14:00:00,66.1,66.3,65.98,66.28,13918.0,61.4834,61.6694,61.3717,61.6508,13918.0
2023-01-19 14:30:00,66.26,66.3,65.99,65.99,34961.0,61.6322,61.6694,61.381,61.381,34961.0
2023-01-19 15:00:00,66.01,66.14,65.88,66.12,30722.0,61.3996,61.5206,61.2787,61.502,30722.0
2023-01-19 15:30:00,66.11,66.25,65.97,66.06,98388.0,61.4927,61.6229,61.3624,61.4462,98388.0
2023-01-20 09:30:00,66.74,67.38,66.39,67.34,17251.0,62.0787,62.674,61.7531,62.6368,17251.0
2023-01-20 10:00:00,67.3,67.52,67.08,67.34,22834.0,62.5996,62.8042,62.3949,62.6368,22834.0
2023-01-20 10:30:00,67.37,67.41,67.03,67.05,18189.0,62.6647,62.7019,62.3484,62.367,18189.0
2023-01-20 11:00:00,67.01,67.5,66.98,67.5,16266.0,62.3298,62.7856,62.3019,62.7856,16266.0
2023-01-20 11:30:00,67.52,67.6,67.27,67.39,13105.0,62.8042,62.8786,62.5716,62.6833,13105.0
2023-01-20 12:00:00,67.38,67.58,67.35,67.45,15253.0,62.674,62.86,62.6461,62.7391,15253.0
2023-01-20 12:30:00,67.48,67.48,67.31,67.32,15980.0,62.767,62.767,62.6089,62.6182,15980.0
2023-01-20 13:00:00,67.35,67.46,67.16,67.24,14408.0,62.6461,62.7484,62.4693,62.5437,14408.0
2023-01-20 13:30:00,67.26,67.55,67.24,67.51,16190.0,62.5623,62.8321,62.5437,62.7949,16190.0
2023-01-20 14:00:00,67.51,67.53,67.39,67.45,31648.0,62.7949,62.8135,62.6833,62.7391,31648.0
2023-01-20 14:30:00,67.46,67.76,67.44,67.76,42205.0,62.7484,63.0274,62.7298,63.0274,42205.0
2023-01-20 15:00:00,67.8,67.92,67.71,67.83,23067.0,63.0646,63.1762,62.9809,63.0925,23067.0
2023-01-20 15:30:00,67.82,68.12,67.66,68.07,100772.0,63.0832,63.3623,62.9344,63.3158,100772.0
2023-01-23 09:30:00,68.5,68.8,67.8,68.0,60198.0,63.7157,63.9948,63.0646,63.2507,60198.0
2023-01-23 10:00:00,68.03,68.8,68.03,68.64,22361.0,63.2786,63.9948,63.2786,63.846,22361.0
2023-01-23 10:30:00,68.63,68.82,68.5,68.76,35908.0,63.8367,64.0134,63.7157,63.9576,35908.0
2023-01-23 11:00:00,68.78,69.19,68.78,69.05,25027.0,63.9762,64.3575,63.9762,64.2273,25027.0
2023-01-23 11:30:00,69.01,69.38,68.98,69.2,51061.0,64.1901,64.5343,64.1622,64.3668,51061.0
2023-01-23 12:00:00,69.19,69.5,69.05,69.4,86720.0,64.3575,64.6459,64.2273,64.5529,86720.0
2023-01-23 12:30:00,69.45,69.73,69.45,69.7,12725.0,64.5994,64.8598,64.5994,64.8319,12725.0
2023-01-23 13:00:00,69.67,70.01,69.66,69.98,18055.0,64.804,65.1203,64.7947,65.0924,18055.0
2023-01-23 13:30:00,69.97,70.1,69.78,69.83,22757.0,65.0831,65.204,64.9063,64.9528,22757.0
2023-01-23 14:00:00,69.81,69.83,69.64,69.72,18098.0,64.9342,64.9528,64.7761,64.8505,18098.0
2023-01-23 14:30:00,69.72,69.77,69.27,69.6,26251.0,64.8505,64.897,64.432,64.7389,26251.0
2023-01-23 15:00:00,69.62,69.62,69.39,69.5,30824.0,64.7575,64.7575,64.5436,64.6459,30824.0
2023-01-23 15:30:00,69.52,69.83,69.35,69.76,102678.0,64.6645,64.9528,64.5064,64.8877,102678.0
2023-01-24 09:30:00,69.9,69.9,68.68,68.7,11102.0,65.018,65.018,63.8832,63.9018,11102.0
2023-01-24 10:00:00,68.64,69.12,68.64,68.91,12795.0,63.846,64.2924,63.846,64.0971,12795.0
2023-01-24 10:30:00,68.93,69.24,68.85,69.18,24561.0,64.1157,64.4041,64.0413,64.3482,24561.0
2023-01-24 11:00:00,69.26,69.33,69.11,69.13,12409.0,64.4227,64.4878,64.2831,64.3017,12409.0
2023-01-24 11:30:00,69.1,69.13,68.73,68.75,12698.0,64.2738,64.3017,63.9297,63.9483,12698.0
2023-01-24 12:00:00,68.74,68.95,68.58,68.93,45107.0,63.939,64.1343,63.7902,64.1157,45107.0
2023-01-24 12:30:00,68.94,69.06,68.88,68.96,19850.0,64.125,64.2366,64.0692,64.1436,19850.0
2023-01-24 13:00:00,68.96,69.0,68.79,68.95,37316.0,64.1436,64.1808,63.9855,64.1343,37316.0
2023-01-24 13:30:00,68.95,69.1,68.88,68.95,52897.0,64.1343,64.2738,64.0692,64.1343,52897.0
2023-01-24 14:00:00,68.95,69.01,68.44,68.52,75743.0,64.1343,64.1901,63.6599,63.7343,75743.0
2023-01-24 14:30:00,68.53,68.7,68.48,68.58,46115.0,63.7436,63.9018,63.6971,63.7902,46115.0
2023-01-24 15:00:00,68.56,68.68,68.41,68.44,52705.0,63.7715,63.8832,63.632,63.6599,52705.0
2023-01-24 15:30:00,68.43,68.45,68.17,68.33,167985.0,63.6506,63.6692,63.4088,63.5576,167985.0
2023-01-25 09:30:00,67.86,68.29,67.35,67.83,27537.0,63.1204,63.5204,62.6461,63.0925,27537.0
2023-01-25 10:00:00,67.83,68.27,67.78,68.01,26133.0,63.0925,63.5018,63.046,63.26,26133.0
2023-01-25 10:30:00,68.03,68.03,67.77,67.97,22347.0,63.2786,63.2786,63.0367,63.2228,22347.0
2023-01-25 11:00:00,67.96,68.24,67.84,68.16,17913.0,63.2135,63.4739,63.1018,63.3995,17913.0
2023-01-25 11:30:00,68.17,68.32,68.03,68.23,37369.0,63.4088,63.5483,63.2786,63.4646,37369.0
2023-01-25 12:00:00,68.26,68.38,67.94,67.98,32315.0,63.4925,63.6041,63.1949,63.2321,32315.0
2023-01-25 12:30:00,67.97,68.14,67.89,67.91,20354.0,63.2228,63.3809,63.1483,63.1669,20354.0
2023-01-25 13:00:00,67.9,68.3,67.9,68.26,48688.0,63.1576,63.5297,63.1576,63.4925,48688.0
2023-01-25 13:30:00,68.28,68.3,68.0,68.24,53305.0,63.5111,63.5297,63.2507,63.4739,53305.0
2023-01-25 14:00:00,68.25,68.64,68.21,68.36,40234.0,63.4832,63.846,63.446,63.5855,40234.0
2023-01-25 14:30:00,68.34,68.6,68.2,68.54,32195.0,63.5669,63.8088,63.4367,63.7529,32195.0
2023-01-25 15:00:00,68.54,69.0,68.54,69.0,51874.0,63.7529,64.1808,63.7529,64.1808,51874.0
2023-01-25 15:30:00,69.01,69.01,68.59,68.96,177540.0,64.1901,64.1901,63.7995,64.1436,177540.0
2023-01-26 09:30:00,71.0,73.53,70.74,71.12,178318.0,66.0411,68.3944,65.7993,66.1527,178318.0
2023-01-26 10:00:00,71.24,72.77,71.14,72.67,66495.0,66.2644,67.6875,66.1714,67.5945,66495.0
2023-01-26 10:30:00,72.67,73.04,71.99,72.17,73585.0,67.5945,67.9387,66.962,67.1294,73585.0
2023-01-26 11:00:00,72.13,73.02,72.13,72.93,73037.0,67.0922,67.92,67.0922,67.8363,73037.0
2023-01-26 11:30:00,72.94,73.14,72.81,73.03,60316.0,67.8456,68.0317,67.7247,67.9293,60316.0
2023-01-26 12:00:00,73.05,73.34,72.9,73.25,65377.0,67.948,68.2177,67.8084,68.134,65377.0
2023-01-26 12:30:00,73.21,73.44,72.94,73.09,74513.0,68.0968,68.3107,67.8456,67.9852,74513.0
2023-01-26 13:00:00,73.16,73.3,73.1,73.23,66972.0,68.0503,68.1805,67.9945,68.1154,66972.0
2023-01-26 13:30:00,73.2,73.67,73.14,73.46,75618.0,68.0875,68.5246,68.0317,68.3293,75618.0
2023-01-26 14:00:00,73.48,74.0,73.39,73.58,63801.0,68.3479,68.8316,68.2642,68.4409,63801.0
2023-01-26 14:30:00,73.58,74.16,73.56,73.89,99056.0,68.4409,68.9804,68.4223,68.7293,99056.0
2023-01-26 15:00:00,73.89,74.96,73.89,74.77,91459.0,68.7293,69.7246,68.7293,69.5478,91459.0
2023-01-26 15:30:00,74.77,74.89,74.13,74.64,463975.0,69.5478,69.6594,68.9525,69.4269,463975.0
2023-01-27 09:30:00,75.02,77.08,75.02,75.84,74347.0,69.7804,71.6965,69.7804,70.5431,74347.0
2023-01-27 10:00:00,75.81,76.31,75.51,75.87,51721.0,70.5152,70.9803,70.2361,70.571,51721.0
2023-01-27 10:30:00,75.85,76.38,75.56,75.66,57091.0,70.5524,71.0454,70.2826,70.3757,57091.0
2023-01-27 11:00:00,75.64,75.93,75.45,75.86,64324.0,70.3571,70.6268,70.1803,70.5617,64324.0
2023-01-27 11:30:00,75.87,76.15,75.87,75.98,28705.0,70.571,70.8314,70.571,70.6733,28705.0
2023-01-27 12:00:00,75.98,76.34,75.86,76.31,40521.0,70.6733,71.0082,70.5617,70.9803,40521.0
2023-01-27 12:30:00,76.28,76.4,76.2,76.23,23119.0,70.9524,71.064,70.8779,70.9059,23119.0
2023-01-27 13:00:00,76.19,76.37,76.0,76.36,46345.0,70.8686,71.0361,70.6919,71.0268,46345.0
2023-01-27 13:30:00,76.35,76.44,76.23,76.34,37800.0,71.0175,71.1012,70.9059,71.0082,37800.0
2023-01-27 14:00:00,76.34,76.7,76.28,76.46,51499.0,71.0082,71.343,70.9524,71.1198,51499.0
2023-01-27 14:30:00,76.5,76.5,75.95,76.03,36082.0,71.157,71.157,70.6454,70.7198,36082.0
2023-01-27 15:00:00,76.04,76.49,76.0,76.29,58379.0,70.7291,71.1477,70.6919,70.9617,58379.0
2023-01-27 15:30:00,76.28,76.41,75.93,75.94,133845.0,70.9524,71.0733,70.6268,70.6361,133845.0
2023-01-30 09:30:00,75.39,75.98,74.8,75.74,109115.0,70.1245,70.6733,69.5757,70.4501,109115.0
2023-01-30 10:00:00,75.78,75.88,75.33,75.39,39909.0,70.4873,70.5803,70.0687,70.1245,39909.0
2023-01-30 10:30:00,75.4,75.74,75.4,75.49,26918.0,70.1338,70.4501,70.1338,70.2175,26918.0
2023-01-30 11:00:00,75.57,75.91,75.46,75.62,73607.0,70.2919,70.6082,70.1896,70.3385,73607.0
2023-01-30 11:30:00,75.64,75.71,75.39,75.65,38421.0,70.3571,70.4222,70.1245,70.3664,38421.0
2023-01-30 12:00:00,75.63,75.75,75.5,75.63,16723.0,70.3478,70.4594,70.2268,70.3478,16723.0
2023-01-30 12:30:00,75.62,75.62,75.1,75.39,16251.0,70.3385,70.3385,69.8548,70.1245,16251.0
2023-01-30 13:00:00,75.39,75.6,75.34,75.49,25221.0,70.1245,70.3199,70.078,70.2175,25221.0
2023-01-30 13:30:00,75.4,75.43,75.29,75.37,27811.0,70.1338,70.1617,70.0315,70.1059,27811.0
2023-01-30 14:00:00,75.35,75.47,75.2,75.25,38760.0,70.0873,70.1989,69.9478,69.9943,38760.0
2023-01-30 14:30:00,75.25,75.32,74.96,74.97,31901.0,69.9943,70.0594,69.7246,69.7339,31901.0
2023-01-30 15:00:00,74.95,75.15,74.89,75.15,47265.0,69.7152,69.9013,69.6594,69.9013,47265.0
2023-01-30 15:30:00,75.14,75.3,75.07,75.14,89500.0,69.892,70.0408,69.8269,69.892,89500.0
2023-01-31 09:30:00,75.15,75.68,75.15,75.3,32394.0,69.9013,70.3943,69.9013,70.0408,32394.0
2023-01-31 10:00:00,75.42,75.73,75.24,75.7,34978.0,70.1524,70.4408,69.985,70.4129,34978.0
2023-01-31 10:30:00,75.7,76.3,75.7,76.27,41833.0,70.4129,70.971,70.4129,70.9431,41833.0
2023-01-31 11:00:00,76.27,76.77,76.26,76.65,30939.0,70.9431,71.4081,70.9338,71.2965,30939.0
2023-01-31 11:30:00,76.64,77.19,76.63,77.19,83144.0,71.2872,71.7988,71.2779,71.7988,83144.0
2023-01-31 12:00:00,77.17,77.38,76.98,77.37,24793.0,71.7802,71.9755,71.6035,71.9662,24793.0
2023-01-31 12:30:00,77.36,77.59,77.27,77.56,28863.0,71.9569,72.1709,71.8732,72.143,28863.0
2023-01-31 13:00:00,77.59,77.7,77.43,77.49,25197.0,72.1709,72.2732,72.022,72.0778,25197.0
2023-01-31 13:30:00,77.45,77.78,77.3,77.66,33354.0,72.0406,72.3476,71.9011,72.236,33354.0
2023-01-31 14:00:00,77.66,77.75,77.45,77.75,24963.0,72.236,72.3197,72.0406,72.3197,24963.0
2023-01-31 14:30:00,77.76,77.96,77.74,77.93,33524.0,72.329,72.515,72.3104,72.4871,33524.0
2023-01-31 15:00:00,77.94,77.94,77.64,77.82,51553.0,72.4964,72.4964,72.2174,72.3848,51553.0
2023-01-31 15:30:00,77.84,78.58,77.84,78.53,196775.0,72.4034,73.0917,72.4034,73.0452,196775.0
2023-02-01 09:30:00,78.14,78.39,77.77,78.08,51371.0,72.6824,72.915,72.3383,72.6266,51371.0
2023-02-01 10:00:00,78.09,78.11,77.56,78.04,33250.0,72.6359,72.6545,72.143,72.5894,33250.0
2023-02-01 10:30:00,78.03,78.16,77.73,77.81,38847.0,72.5801,72.7011,72.3011,72.3755,38847.0
2023-02-01 11:00:00,77.8,78.4,77.74,78.35,14318.0,72.3662,72.9243,72.3104,72.8778,14318.0
2023-02-01 11:30:00,78.4,78.49,78.18,78.42,18524.0,72.9243,73.008,72.7197,72.9429,18524.0
2023-02-01 12:00:00,78.42,78.58,78.25,78.29,16114.0,72.9429,73.0917,72.7848,72.822,16114.0
2023-02-01 12:30:00,78.32,78.63,78.32,78.57,21947.0,72.8499,73.1382,72.8499,73.0824,21947.0
2023-02-01 13:00:00,78.54,78.84,78.54,78.7,20821.0,73.0545,73.3336,73.0545,73.2033,20821.0
2023-02-01 13:30:00,78.7,78.84,78.56,78.7,21893.0,73.2033,73.3336,73.0731,73.2033,21893.0
2023-02-01 14:00:00,78.71,78.97,78.29,78.66,28988.0,73.2126,73.4545,72.822,73.1661,28988.0
2023-02-01 14:30:00,78.7,79.91,78.25,79.67,49455.0,73.2033,74.3288,72.7848,74.1056,49455.0
2023-02-01 15:00:00,79.77,80.36,79.74,80.02,59574.0,74.1986,74.7474,74.1707,74.4311,59574.0
2023-02-01 15:30:00,80.05,80.59,79.77,79.91,178489.0,74.459,74.9613,74.1986,74.3288,178489.0
2023-02-02 09:30:00,80.92,80.98,80.06,80.17,28261.0,75.2683,75.3241,74.4684,74.5707,28261.0
2023-02-02 10:00:00,80.17,80.17,79.71,79.78,44883.0,74.5707,74.5707,74.1428,74.2079,44883.0
2023-02-02 10:30:00,79.8,80.61,79.79,80.46,37339.0,74.2265,74.9799,74.2172,74.8404,37339.0
2023-02-02 11:00:00,80.46,80.52,80.14,80.14,42250.0,74.8404,74.8962,74.5428,74.5428,42250.0
2023-02-02 11:30:00,80.12,80.17,79.5,79.62,42178.0,74.5242,74.5707,73.9475,74.0591,42178.0
2023-02-02 12:00:00,79.6,79.73,79.49,79.69,28751.0,74.0405,74.1614,73.9382,74.1242,28751.0
2023-02-02 12:30:00,79.7,79.76,79.36,79.36,39690.0,74.1335,74.1893,73.8172,73.8172,39690.0
2023-02-02 13:00:00,79.41,79.65,79.25,79.55,25404.0,73.8637,74.087,73.7149,73.994,25404.0
2023-02-02 13:30:00,79.58,79.79,79.57,79.66,22694.0,74.0219,74.2172,74.0126,74.0963,22694.0
2023-02-02 14:00:00,79.64,79.66,78.73,78.81,77491.0,74.0777,74.0963,73.2312,73.3057,77491.0
2023-02-02 14:30:00,78.83,78.97,78.26,78.33,95704.0,73.3243,73.4545,72.7941,72.8592,95704.0
2023-02-02 15:00:00,78.33,78.86,78.3,78.76,62485.0,72.8592,73.3522,72.8313,73.2591,62485.0
2023-02-02 15:30:00,78.75,79.06,78.72,78.9,198184.0,73.2498,73.5382,73.2219,73.3894,198184.0
2023-02-03 09:30:00,78.06,79.33,78.02,79.05,24552.0,73.0522,74.2407,73.0147,73.9787,24552.0
2023-02-03 10:00:00,78.95,79.83,78.9,79.66,19257.0,73.8851,74.7086,73.8383,74.5495,19257.0
2023-02-03 10:30:00,79.69,80.04,79.55,79.93,36440.0,74.5776,74.9052,74.4466,74.8022,36440.0
2023-02-03 11:00:00,79.96,80.1,79.33,79.42,33743.0,74.8303,74.9613,74.2407,74.3249,33743.0
2023-02-03 11:30:00,79.42,79.43,78.99,79.01,33665.0,74.3249,74.3343,73.9225,73.9412,33665.0
2023-02-03 12:00:00,79.0,79.41,78.97,79.41,35714.0,73.9319,74.3156,73.9038,74.3156,35714.0
2023-02-03 12:30:00,79.39,79.6,79.08,79.16,24044.0,74.2969,74.4934,74.0067,74.0816,24044.0
2023-02-03 13:00:00,79.15,79.21,78.88,78.91,18668.0,74.0723,74.1284,73.8196,73.8476,18668.0
2023-02-03 13:30:00,78.89,79.02,78.73,78.92,25847.0,73.8289,73.9506,73.6792,73.857,25847.0
2023-02-03 14:00:00,78.88,79.01,78.75,78.9,25322.0,73.8196,73.9412,73.6979,73.8383,25322.0
2023-02-03 14:30:00,78.87,78.97,78.46,78.49,47406.0,73.8102,73.9038,73.4265,73.4546,47406.0
2023-02-03 15:00:00,78.46,78.73,78.34,78.57,63257.0,73.4265,73.6792,73.3142,73.5295,63257.0
2023-02-03 15:30:00,78.58,78.58,78.27,78.48,161588.0,73.5388,73.5388,73.2487,73.4452,161588.0
2023-02-06 09:30:00,78.21,78.53,78.03,78.19,11581.0,73.1926,73.492,73.0241,73.1738,11581.0
2023-02-06 10:00:00,78.24,78.33,77.89,78.11,12567.0,73.2206,73.3049,72.8931,73.099,12567.0
2023-02-06 10:30:00,78.04,78.45,77.75,78.22,16630.0,73.0335,73.4172,72.7621,73.2019,16630.0
2023-02-06 11:00:00,78.14,78.37,78.05,78.27,16337.0,73.127,73.3423,73.0428,73.2487,16337.0
2023-02-06 11:30:00,78.28,78.38,78.16,78.31,13370.0,73.2581,73.3517,73.1458,73.2861,13370.0
2023-02-06 12:00:00,78.42,78.65,78.34,78.58,15171.0,73.3891,73.6043,73.3142,73.5388,15171.0
2023-02-06 12:30:00,78.63,78.75,78.23,78.26,25931.0,73.5856,73.6979,73.2113,73.2393,25931.0
2023-02-06 13:00:00,78.28,78.53,78.16,78.44,10543.0,73.2581,73.492,73.1458,73.4078,10543.0
2023-02-06 13:30:00,78.42,78.48,78.26,78.44,16576.0,73.3891,73.4452,73.2393,73.4078,16576.0
2023-02-06 14:00:00,78.48,78.6,78.33,78.36,20222.0,73.4452,73.5575,73.3049,73.3329,20222.0
2023-02-06 14:30:00,78.35,78.45,78.2,78.4,15843.0,73.3236,73.4172,73.1832,73.3704,15843.0
2023-02-06 15:00:00,78.38,78.38,77.98,78.11,35632.0,73.3517,73.3517,72.9773,73.099,35632.0
2023-02-06 15:30:00,78.11,78.48,78.01,78.29,95941.0,73.099,73.4452,73.0054,73.2674,95941.0
2023-02-07 09:30:00,78.08,78.37,77.54,78.35,16936.0,73.0709,73.3423,72.5655,73.3236,16936.0
2023-02-07 10:00:00,78.36,78.44,78.0,78.21,12712.0,73.3329,73.4078,72.996,73.1926,12712.0
2023-02-07 10:30:00,78.4,78.4,78.03,78.1,9875.0,73.3704,73.3704,73.0241,73.0896,9875.0
2023-02-07 11:00:00,78.12,78.36,78.08,78.36,11533.0,73.1083,73.3329,73.0709,73.3329,11533.0
2023-02-07 11:30:00,78.37,78.77,78.33,78.62,17007.0,73.3423,73.7166,73.3049,73.5763,17007.0
2023-02-07 12:00:00,78.58,78.75,78.56,78.64,19808.0,73.5388,73.6979,73.5201,73.595,19808.0
2023-02-07 12:30:00,78.63,79.43,78.62,79.37,21963.0,73.5856,74.3343,73.5763,74.2781,21963.0
2023-02-07 13:00:00,79.35,79.44,78.58,78.58,14344.0,74.2594,74.3436,73.5388,73.5388,14344.0
2023-02-07 13:30:00,78.53,78.63,78.22,78.42,22736.0,73.492,73.5856,73.2019,73.3891,22736.0
2023-02-07 14:00:00,78.42,79.31,78.42,79.27,20770.0,73.3891,74.222,73.3891,74.1846,20770.0
2023-02-07 14:30:00,79.27,79.51,79.24,79.4,17085.0,74.1846,74.4092,74.1565,74.3062,17085.0
2023-02-07 15:00:00,79.41,79.69,79.29,79.64,26463.0,74.3156,74.5776,74.2033,74.5308,26463.0
2023-02-07 15:30:00,79.63,80.26,79.52,79.96,132896.0,74.5215,75.111,74.4185,74.8303,132896.0
2023-02-08 09:30:00,79.12,79.53,78.53,79.39,17054.0,74.0442,74.4279,73.492,74.2969,17054.0
2023-02-08 10:00:00,79.39,79.67,79.21,79.56,9138.0,74.2969,74.5589,74.1284,74.4559,9138.0
2023-02-08 10:30:00,79.46,79.6,79.23,79.5,9453.0,74.3624,74.4934,74.1471,74.3998,9453.0
2023-02-08 11:00:00,79.42,79.51,79.27,79.41,14129.0,74.3249,74.4092,74.1846,74.3156,14129.0
2023-02-08 11:30:00,79.36,79.51,78.93,79.39,14875.0,74.2688,74.4092,73.8664,74.2969,14875.0
2023-02-08 12:00:00,79.36,79.57,79.31,79.35,12858.0,74.2688,74.4653,74.222,74.2594,12858.0
2023-02-08 12:30:00,79.4,79.41,79.24,79.28,11686.0,74.3062,74.3156,74.1565,74.1939,11686.0
2023-02-08 13:00:00,79.29,79.35,79.11,79.12,10696.0,74.2033,74.2594,74.0348,74.0442,10696.0
2023-02-08 13:30:00,79.1,79.14,78.98,79.04,12339.0,74.0255,74.0629,73.9132,73.9693,12339.0
2023-02-08 14:00:00,79.02,79.19,78.89,79.03,9295.0,73.9506,74.1097,73.8289,73.96,9295.0
2023-02-08 14:30:00,78.99,79.01,78.75,78.95,15998.0,73.9225,73.9412,73.6979,73.8851,15998.0
2023-02-08 15:00:00,78.94,79.1,78.66,79.03,21485.0,73.8757,74.0255,73.6137,73.96,21485.0
2023-02-08 15:30:00,79.03,79.15,78.85,78.88,60531.0,73.96,74.0723,73.7915,73.8196,60531.0
2023-02-09 09:30:00,79.44,80.06,79.19,79.63,26608.0,74.3436,74.9239,74.1097,74.5215,26608.0
2023-02-09 10:00:00,79.59,79.88,79.47,79.59,14087.0,74.484,74.7554,74.3717,74.484,14087.0
2023-02-09 10:30:00,79.56,79.8,78.97,78.97,82609.0,74.4559,74.6806,73.9038,73.9038,82609.0
2023-02-09 11:00:00,79.0,79.07,78.4,78.55,43314.0,73.9319,73.9974,73.3704,73.5107,43314.0
2023-02-09 11:30:00,78.59,78.82,78.55,78.75,8938.0,73.5482,73.7634,73.5107,73.6979,8938.0
2023-02-09 12:00:00,78.8,78.89,78.64,78.75,4894.0,73.7447,73.8289,73.595,73.6979,4894.0
2023-02-09 12:30:00,78.7,78.75,78.38,78.45,13586.0,73.6511,73.6979,73.3517,73.4172,13586.0
2023-02-09 13:00:00,78.49,78.56,78.36,78.44,11786.0,73.4546,73.5201,73.3329,73.4078,11786.0
2023-02-09 13:30:00,78.4,78.54,78.28,78.28,7956.0,73.3704,73.5014,73.2581,73.2581,7956.0
2023-02-09 14:00:00,78.25,78.31,78.02,78.07,17544.0,73.23,73.2861,73.0147,73.0615,17544.0
2023-02-09 14:30:00,78.07,78.4,78.06,78.24,8550.0,73.0615,73.3704,73.0522,73.2206,8550.0
2023-02-09 15:00:00,78.18,78.28,78.02,78.07,22875.0,73.1645,73.2581,73.0147,73.0615,22875.0
2023-02-09 15:30:00,78.05,78.3,77.8,77.92,93358.0,73.0428,73.2768,72.8089,72.9212,93358.0
2023-02-10 09:30:00,77.58,78.0,77.52,77.59,16454.0,72.603,72.996,72.5468,72.6123,16454.0
2023-02-10 10:00:00,77.59,78.0,77.26,77.79,20564.0,72.6123,72.996,72.3035,72.7995,20564.0
2023-02-10 10:30:00,77.84,77.92,77.43,77.47,12380.0,72.8463,72.9212,72.4626,72.5,12380.0
2023-02-10 11:00:00,77.55,77.56,77.14,77.2,39474.0,72.5749,72.5843,72.1912,72.2474,39474.0
2023-02-10 11:30:00,77.17,77.31,76.96,77.01,19005.0,72.2193,72.3503,72.0227,72.0695,19005.0
2023-02-10 12:00:00,76.98,77.2,76.9,77.12,22439.0,72.0415,72.2474,71.9666,72.1725,22439.0
2023-02-10 12:30:00,77.12,77.52,77.12,77.47,6496.0,72.1725,72.5468,72.1725,72.5,6496.0
2023-02-10 13:00:00,77.45,77.73,77.41,77.6,7411.0,72.4813,72.7434,72.4439,72.6217,7411.0
2023-02-10 13:30:00,77.52,77.56,77.34,77.35,9084.0,72.5468,72.5843,72.3784,72.3877,9084.0
2023-02-10 14:00:00,77.35,77.45,77.2,77.2,8494.0,72.3877,72.4813,72.2474,72.2474,8494.0
2023-02-10 14:30:00,77.2,77.41,77.13,77.34,19011.0,72.2474,72.4439,72.1818,72.3784,19011.0
2023-02-10 15:00:00,77.3,77.47,77.24,77.45,11297.0,72.3409,72.5,72.2848,72.4813,11297.0
2023-02-10 15:30:00,77.45,77.76,77.45,77.61,41593.0,72.4813,72.7714,72.4813,72.631,41593.0
2023-02-13 09:30:00,77.78,77.96,77.13,77.84,16983.0,72.7901,72.9586,72.1818,72.8463,16983.0
2023-02-13 10:00:00,77.82,77.95,77.56,77.69,12172.0,72.8276,72.9492,72.5843,72.7059,12172.0
2023-02-13 10:30:00,77.75,77.96,77.72,77.9,8806.0,72.7621,72.9586,72.734,72.9024,8806.0
2023-02-13 11:00:00,77.9,78.07,77.87,77.93,10222.0,72.9024,73.0615,72.8744,72.9305,10222.0
2023-02-13 11:30:00,77.86,78.14,77.79,78.02,9216.0,72.865,73.127,72.7995,73.0147,9216.0
2023-02-13 12:00:00,78.06,78.29,78.03,78.14,13878.0,73.0522,73.2674,73.0241,73.127,13878.0
2023-02-13 12:30:00,78.14,78.4,78.12,78.26,16581.0,73.127,73.3704,73.1083,73.2393,16581.0
2023-02-13 13:00:00,78.26,78.36,78.18,78.24,11157.0,73.2393,73.3329,73.1645,73.2206,11157.0
2023-02-13 13:30:00,78.27,78.36,78.23,78.3,6262.0,73.2487,73.3329,73.2113,73.2768,6262.0
2023-02-13 14:00:00,78.3,78.31,78.07,78.07,10491.0,73.2768,73.2861,73.0615,73.0615,10491.0
2023-02-13 14:30:00,78.08,78.08,77.79,78.02,23757.0,73.0709,73.0709,72.7995,73.0147,23757.0
2023-02-13 15:00:00,78.02,78.14,77.85,77.89,47120.0,73.0147,73.127,72.8557,72.8931,47120.0
2023-02-13 15:30:00,77.91,78.16,77.91,78.1,105106.0,72.9118,73.1458,72.9118,73.0896,105106.0
2023-02-14 09:30:00,78.17,78.17,77.2,78.02,11082.0,73.1551,73.1551,72.2474,73.0147,11082.0
2023-02-14 10:00:00,78.07,78.47,78.0,78.13,10635.0,73.0615,73.4359,72.996,73.1177,10635.0
2023-02-14 10:30:00,78.08,78.13,76.92,76.92,37197.0,73.0709,73.1177,71.9853,71.9853,37197.0
2023-02-14 11:00:00,76.94,77.59,76.93,77.18,30051.0,72.004,72.6123,71.9947,72.2286,30051.0
2023-02-14 11:30:00,77.14,77.14,76.68,76.92,13841.0,72.1912,72.1912,71.7607,71.9853,13841.0
2023-02-14 12:00:00,76.88,77.35,76.88,77.25,11073.0,71.9479,72.3877,71.9479,72.2941,11073.0
2023-02-14 12:30:00,77.3,77.33,77.17,77.28,10072.0,72.3409,72.369,72.2193,72.3222,10072.0
2023-02-14 13:00:00,77.29,77.59,77.29,77.33,19686.0,72.3316,72.6123,72.3316,72.369,19686.0
2023-02-14 13:30:00,77.33,77.39,77.25,77.31,6642.0,72.369,72.4252,72.2941,72.3503,6642.0
2023-02-14 14:00:00,77.31,77.48,77.11,77.46,9209.0,72.3503,72.5094,72.1631,72.4907,9209.0
2023-02-14 14:30:00,77.49,77.65,77.49,77.56,13027.0,72.5187,72.6685,72.5187,72.5843,13027.0
2023-02-14 15:00:00,77.56,77.64,77.42,77.58,17008.0,72.5843,72.6591,72.4532,72.603,17008.0
2023-02-14 15:30:00,77.56,77.87,77.54,77.8,98524.0,72.5843,72.8744,72.5655,72.8089,98524.0
2023-02-15 09:30:00,77.06,77.8,77.04,77.56,10052.0,72.1163,72.8089,72.0976,72.5843,10052.0
2023-02-15 10:00:00,77.71,78.19,77.53,77.95,9328.0,72.7246,73.1738,72.5562,72.9492,9328.0
2023-02-15 10:30:00,77.93,78.17,77.85,77.94,10838.0,72.9305,73.1551,72.8557,72.9399,10838.0
2023-02-15 11:00:00,77.9,78.34,77.9,78.33,8842.0,72.9024,73.3142,72.9024,73.3049,8842.0
2023-02-15 11:30:00,78.33,78.38,77.99,78.19,8657.0,73.3049,73.3517,72.9867,73.1738,8657.0
2023-02-15 12:00:00,78.19,78.3,77.85,78.15,20884.0,73.1738,73.2768,72.8557,73.1364,20884.0
2023-02-15 12:30:00,78.17,78.35,77.99,77.99,27200.0,73.1551,73.3236,72.9867,72.9867,27200.0
2023-02-15 13:00:00,78.0,78.12,77.87,78.06,23699.0,72.996,73.1083,72.8744,73.0522,23699.0
2023-02-15 13:30:00,78.14,78.47,78.13,78.47,18794.0,73.127,73.4359,73.1177,73.4359,18794.0
2023-02-15 14:00:00,78.45,78.68,78.39,78.68,19112.0,73.4172,73.6324,73.361,73.6324,19112.0
2023-02-15 14:30:00,78.69,78.76,78.38,78.47,19210.0,73.6418,73.7073,73.3517,73.4359,19210.0
2023-02-15 15:00:00,78.48,78.66,78.45,78.64,24072.0,73.4452,73.6137,73.4172,73.595,24072.0
2023-02-15 15:30:00,78.62,78.65,78.13,78.47,95675.0,73.5763,73.6043,73.1177,73.4359,95675.0
2023-02-16 09:30:00,77.27,78.07,76.86,77.77,29607.0,72.3129,73.0615,71.9292,72.7808,29607.0
2023-02-16 10:00:00,77.95,78.11,77.7,77.9,13954.0,72.9492,73.099,72.7153,72.9024,13954.0
2023-02-16 10:30:00,77.97,78.12,77.82,77.95,11321.0,72.968,73.1083,72.8276,72.9492,11321.0
2023-02-16 11:00:00,77.99,78.21,77.95,78.21,13740.0,72.9867,73.1926,72.9492,73.1926,13740.0
2023-02-16 11:30:00,78.22,78.29,78.03,78.19,11569.0,73.2019,73.2674,73.0241,73.1738,11569.0
2023-02-16 12:00:00,78.21,78.45,78.05,78.4,10981.0,73.1926,73.4172,73.0428,73.3704,10981.0
2023-02-16 12:30:00,78.38,78.55,78.35,78.35,12232.0,73.3517,73.5107,73.3236,73.3236,12232.0
2023-02-16 13:00:00,78.34,78.49,78.34,78.44,7327.0,73.3142,73.4546,73.3142,73.4078,7327.0
2023-02-16 13:30:00,78.43,78.53,78.41,78.51,10450.0,73.3984,73.492,73.3797,73.4733,10450.0
2023-02-16 14:00:00,78.53,78.91,78.52,78.84,24131.0,73.492,73.8476,73.4827,73.7821,24131.0
2023-02-16 14:30:00,78.85,78.9,78.65,78.81,25945.0,73.7915,73.8383,73.6043,73.7541,25945.0
2023-02-16 15:00:00,78.82,78.85,78.05,78.05,59668.0,73.7634,73.7915,73.0428,73.0428,59668.0
2023-02-16 15:30:00,78.05,78.16,77.79,77.79,199751.0,73.0428,73.1458,72.7995,72.7995,199751.0
2023-02-17 09:30:00,77.83,78.17,76.91,77.01,27199.0,72.8369,73.1551,71.976,72.0695,27199.0
2023-02-17 10:00:00,77.01,77.31,76.61,77.0,151827.0,72.0695,72.3503,71.6952,72.0602,151827.0
2023-02-17 10:30:00,76.9,77.35,76.88,76.93,12478.0,71.9666,72.3877,71.9479,71.9947,12478.0
2023-02-17 11:00:00,76.94,77.31,76.76,77.12,16056.0,72.004,72.3503,71.8356,72.1725,16056.0
2023-02-17 11:30:00,77.12,77.45,77.1,77.21,11330.0,72.1725,72.4813,72.1538,72.2567,11330.0
2023-02-17 12:00:00,77.43,77.66,77.36,77.61,10033.0,72.4626,72.6778,72.3971,72.631,10033.0
2023-02-17 12:30:00,77.59,77.7,77.25,77.34,6173.0,72.6123,72.7153,72.2941,72.3784,6173.0
2023-02-17 13:00:00,77.31,77.62,77.25,77.62,22621.0,72.3503,72.6404,72.2941,72.6404,22621.0
2023-02-17 13:30:00,77.6,77.74,77.5,77.63,23049.0,72.6217,72.7527,72.5281,72.6498,23049.0
2023-02-17 14:00:00,77.64,77.93,77.55,77.87,24034.0,72.6591,72.9305,72.5749,72.8744,24034.0
2023-02-17 14:30:00,77.92,78.18,77.82,78.11,24692.0,72.9212,73.1645,72.8276,73.099,24692.0
2023-02-17 15:00:00,78.13,78.2,77.93,78.01,29211.0,73.1177,73.1832,72.9305,73.0054,29211.0
2023-02-17 15:30:00,78.01,78.37,77.87,78.16,113637.0,73.0054,73.3423,72.8744,73.1458,113637.0
2023-02-21 09:30:00,77.19,77.35,76.32,76.36,20376.0,72.238,72.3877,71.4238,71.4612,20376.0
2023-02-21 10:00:00,76.32,76.84,76.32,76.55,10579.0,71.4238,71.9104,71.4238,71.6391,10579.0
2023-02-21 10:30:00,76.5,76.71,76.49,76.64,13719.0,71.5923,71.7888,71.5829,71.7233,13719.0
2023-02-21 11:00:00,76.63,76.77,76.36,76.54,29246.0,71.7139,71.8449,71.4612,71.6297,29246.0
2023-02-21 11:30:00,76.53,76.62,76.18,76.28,9986.0,71.6203,71.7046,71.2928,71.3864,9986.0
2023-02-21 12:00:00,76.22,76.27,76.13,76.18,4600.0,71.3302,71.377,71.246,71.2928,4600.0
2023-02-21 12:30:00,76.18,76.41,76.16,76.4,7512.0,71.2928,71.508,71.2741,71.4987,7512.0
2023-02-21 13:00:00,76.42,76.42,76.21,76.22,5602.0,71.5174,71.5174,71.3209,71.3302,5602.0
2023-02-21 13:30:00,76.18,76.36,76.11,76.34,9721.0,71.2928,71.4612,71.2273,71.4425,9721.0
2023-02-21 14:00:00,76.32,76.32,76.06,76.26,8152.0,71.4238,71.4238,71.1805,71.3677,8152.0
2023-02-21 14:30:00,76.31,76.46,76.28,76.45,9310.0,71.4144,71.5548,71.3864,71.5455,9310.0
2023-02-21 15:00:00,76.48,76.56,76.38,76.51,14097.0,71.5735,71.6484,71.48,71.6016,14097.0
2023-02-21 15:30:00,76.51,76.67,76.29,76.36,56497.0,71.6016,71.7514,71.3957,71.4612,56497.0
2023-02-22 09:30:00,76.48,76.56,76.19,76.53,15433.0,71.5735,71.6484,71.3021,71.6203,15433.0
2023-02-22 10:00:00,76.52,76.6,76.09,76.09,17217.0,71.611,71.6858,71.2086,71.2086,17217.0
2023-02-22 10:30:00,75.95,76.06,75.71,75.94,6982.0,71.0775,71.1805,70.8529,71.0682,6982.0
2023-02-22 11:00:00,75.95,76.05,75.75,75.79,8831.0,71.0775,71.1711,70.8904,70.9278,8831.0
2023-02-22 11:30:00,75.8,75.92,75.57,75.81,16895.0,70.9372,71.0495,70.7219,70.9465,16895.0
2023-02-22 12:00:00,75.81,76.17,75.8,76.03,8870.0,70.9465,71.2834,70.9372,71.1524,8870.0
2023-02-22 12:30:00,76.02,76.12,75.94,76.01,10579.0,71.1431,71.2366,71.0682,71.1337,10579.0
2023-02-22 13:00:00,75.98,76.2,75.92,76.19,12280.0,71.1056,71.3115,71.0495,71.3021,12280.0
2023-02-22 13:30:00,76.18,76.18,76.01,76.1,11629.0,71.2928,71.2928,71.1337,71.2179,11629.0
2023-02-22 14:00:00,76.0,76.28,75.78,75.92,13105.0,71.1243,71.3864,70.9184,71.0495,13105.0
2023-02-22 14:30:00,75.83,75.83,75.09,75.09,19739.0,70.9652,70.9652,70.2727,70.2727,19739.0
2023-02-22 15:00:00,75.13,75.62,75.13,75.4,18619.0,70.3101,70.7687,70.3101,70.5628,18619.0
2023-02-22 15:30:00,75.35,75.81,75.31,75.78,93080.0,70.516,70.9465,70.4786,70.9184,93080.0
2023-02-23 09:30:00,76.33,76.62,75.87,76.13,12197.0,71.4332,71.7046,71.0027,71.246,12197.0
2023-02-23 10:00:00,76.2,76.31,75.82,76.08,13313.0,71.3115,71.4144,70.9559,71.1992,13313.0
2023-02-23 10:30:00,75.9,75.95,75.5,75.58,7237.0,71.0308,71.0775,70.6564,70.7313,7237.0
2023-02-23 11:00:00,75.67,75.95,75.38,75.64,16239.0,70.8155,71.0775,70.5441,70.7874,16239.0
2023-02-23 11:30:00,75.65,75.75,75.19,75.33,22549.0,70.7968,70.8904,70.3663,70.4973,22549.0
2023-02-23 12:00:00,75.38,75.45,75.14,75.37,11162.0,70.5441,70.6096,70.3195,70.5348,11162.0
2023-02-23 12:30:00,75.37,75.66,75.29,75.66,13606.0,70.5348,70.8061,70.4599,70.8061,13606.0
2023-02-23 13:00:00,75.67,75.78,75.59,75.74,11334.0,70.8155,70.9184,70.7406,70.881,11334.0
2023-02-23 13:30:00,75.79,75.94,75.63,75.86,11260.0,70.9278,71.0682,70.7781,70.9933,11260.0
2023-02-23 14:00:00,75.81,76.17,75.71,76.05,15657.0,70.9465,71.2834,70.8529,71.1711,15657.0
2023-02-23 14:30:00,76.06,76.3,76.05,76.21,18094.0,71.1805,71.4051,71.1711,71.3209,18094.0
2023-02-23 15:00:00,76.23,76.56,76.22,76.52,30516.0,71.3396,71.6484,71.3302,71.611,30516.0
2023-02-23 15:30:00,76.51,76.51,76.29,76.32,63908.0,71.6016,71.6016,71.3957,71.4238,63908.0
2023-02-24 09:30:00,75.46,75.77,74.69,75.48,16391.0,70.619,70.9091,69.8984,70.6377,16391.0
2023-02-24 10:00:00,75.45,75.92,75.33,75.46,9249.0,70.6096,71.0495,70.4973,70.619,9249.0
2023-02-24 10:30:00,75.48,75.6,75.32,75.49,14151.0,70.6377,70.75,70.488,70.6471,14151.0
2023-02-24 11:00:00,75.5,76.19,75.47,76.19,15351.0,70.6564,71.3021,70.6283,71.3021,15351.0
2023-02-24 11:30:00,76.14,76.14,75.76,75.76,14480.0,71.2554,71.2554,70.8997,70.8997,14480.0
2023-02-24 12:00:00,75.87,76.05,75.83,75.97,8578.0,71.0027,71.1711,70.9652,71.0963,8578.0
2023-02-24 12:30:00,76.01,76.01,75.65,75.71,10821.0,71.1337,71.1337,70.7968,70.8529,10821.0
2023-02-24 13:00:00,75.71,76.21,75.68,76.21,22451.0,70.8529,71.3209,70.8249,71.3209,22451.0
2023-02-24 13:30:00,76.18,76.69,76.08,76.28,80666.0,71.2928,71.7701,71.1992,71.3864,80666.0
2023-02-24 14:00:00,76.27,76.49,76.22,76.41,12064.0,71.377,71.5829,71.3302,71.508,12064.0
2023-02-24 14:30:00,76.4,76.65,76.28,76.62,12293.0,71.4987,71.7326,71.3864,71.7046,12293.0
2023-02-24 15:00:00,76.65,76.65,76.49,76.57,12670.0,71.7326,71.7326,71.5829,71.6578,12670.0
2023-02-24 15:30:00,76.54,77.05,76.35,76.92,96582.0,71.6297,72.107,71.4519,71.9853,96582.0
2023-02-27 09:30:00,77.64,77.72,76.95,77.42,32079.0,72.6591,72.734,72.0134,72.4532,32079.0
2023-02-27 10:00:00,77.4,77.71,77.38,77.55,121144.0,72.4345,72.7246,72.4158,72.5749,121144.0
2023-02-27 10:30:00,77.54,77.54,77.28,77.39,29789.0,72.5655,72.5655,72.3222,72.4252,29789.0
2023-02-27 11:00:00,77.45,77.47,77.14,77.27,39882.0,72.4813,72.5,72.1912,72.3129,39882.0
2023-02-27 11:30:00,77.29,77.29,77.0,77.05,46222.0,72.3316,72.3316,72.0602,72.107,46222.0
2023-02-27 12:00:00,77.05,77.19,76.92,77.05,29338.0,72.107,72.238,71.9853,72.107,29338.0
2023-02-27 12:30:00,77.12,77.21,77.05,77.14,10020.0,72.1725,72.2567,72.107,72.1912,10020.0
2023-02-27 13:00:00,77.2,77.23,77.0,77.03,10502.0,72.2474,72.2754,72.0602,72.0883,10502.0
2023-02-27 13:30:00,77.04,77.15,76.96,77.14,17632.0,72.0976,72.2006,72.0227,72.1912,17632.0
2023-02-27 14:00:00,77.17,77.33,77.13,77.24,17120.0,72.2193,72.369,72.1818,72.2848,17120.0
2023-02-27 14:30:00,77.23,77.27,77.0,77.07,13667.0,72.2754,72.3129,72.0602,72.1257,13667.0
2023-02-27 15:00:00,77.04,77.1,76.94,77.02,18129.0,72.0976,72.1538,72.004,72.0789,18129.0
2023-02-27 15:30:00,76.99,77.22,76.89,76.89,102877.0,72.0508,72.2661,71.9572,71.9572,102877.0
2023-02-28 09:30:00,77.2,77.5,76.93,77.29,24992.0,72.2474,72.5281,71.9947,72.3316,24992.0
2023-02-28 10:00:00,77.31,77.47,77.25,77.26,17899.0,72.3503,72.5,72.2941,72.3035,17899.0
2023-02-28 10:30:00,77.34,77.42,76.96,76.98,42804.0,72.3784,72.4532,72.0227,72.0415,42804.0
2023-02-28 11:00:00,76.96,77.21,76.87,76.88,49849.0,72.0227,72.2567,71.9385,71.9479,49849.0
2023-02-28 11:30:00,76.9,76.94,76.61,76.66,20933.0,71.9666,72.004,71.6952,71.742,20933.0
2023-02-28 12:00:00,76.71,76.78,76.56,76.73,18155.0,71.7888,71.8543,71.6484,71.8075,18155.0
2023-02-28 12:30:00,76.73,76.73,76.46,76.7,27839.0,71.8075,71.8075,71.5548,71.7794,27839.0
2023-02-28 13:00:00,76.7,76.78,76.59,76.7,144942.0,71.7794,71.8543,71.6765,71.7794,144942.0
2023-02-28 13:30:00,76.71,76.73,76.59,76.67,43084.0,71.7888,71.8075,71.6765,71.7514,43084.0
2023-02-28 14:00:00,76.67,76.76,76.49,76.57,51388.0,71.7514,71.8356,71.5829,71.6578,51388.0
2023-02-28 14:30:00,76.57,76.65,76.54,76.59,14868.0,71.6578,71.7326,71.6297,71.6765,14868.0
2023-02-28 15:00:00,76.58,76.58,76.3,76.42,53225.0,71.6671,71.6671,71.4051,71.5174,53225.0
2023-02-28 15:30:00,76.38,76.55,76.17,76.19,156436.0,71.48,71.6391,71.2834,71.3021,156436.0
2023-03-01 09:30:00,75.5,75.68,74.6,75.35,45239.0,70.6564,70.8249,69.8142,70.516,45239.0
2023-03-01 10:00:00,75.35,75.76,74.93,75.3,43436.0,70.516,70.8997,70.123,70.4692,43436.0
2023-03-01 10:30:00,75.16,75.72,75.16,75.52,225898.0,70.3382,70.8623,70.3382,70.6751,225898.0
2023-03-01 11:00:00,75.5,75.65,75.05,75.23,40283.0,70.6564,70.7968,70.2353,70.4037,40283.0
2023-03-01 11:30:00,75.22,75.59,75.21,75.35,96566.0,70.3944,70.7406,70.385,70.516,96566.0
2023-03-01 12:00:00,75.35,75.91,75.34,75.7,54572.0,70.516,71.0401,70.5067,70.8436,54572.0
2023-03-01 12:30:00,75.75,75.88,75.62,75.65,33260.0,70.8904,71.012,70.7687,70.7968,33260.0
2023-03-01 13:00:00,75.66,75.85,75.58,75.82,12044.0,70.8061,70.984,70.7313,70.9559,12044.0
2023-03-01 13:30:00,75.79,75.79,75.42,75.5,33926.0,70.9278,70.9278,70.5815,70.6564,33926.0
2023-03-01 14:00:00,75.49,75.49,75.16,75.16,26191.0,70.6471,70.6471,70.3382,70.3382,26191.0
2023-03-01 14:30:00,75.14,75.31,75.12,75.28,18411.0,70.3195,70.4786,70.3008,70.4505,18411.0
2023-03-01 15:00:00,75.27,75.45,75.27,75.44,31618.0,70.4412,70.6096,70.4412,70.6003,31618.0
2023-03-01 15:30:00,75.45,75.86,75.43,75.82,146982.0,70.6096,70.9933,70.5909,70.9559,146982.0
2023-03-02 09:30:00,75.07,75.07,73.0,73.45,41513.0,70.254,70.254,68.3168,68.7379,41513.0
2023-03-02 10:00:00,73.55,74.28,73.55,74.16,21201.0,68.8315,69.5147,68.8315,69.4024,21201.0
2023-03-02 10:30:00,74.06,74.32,73.68,73.86,13185.0,69.3088,69.5521,68.9532,69.1216,13185.0
2023-03-02 11:00:00,73.84,74.18,73.81,73.91,16625.0,69.1029,69.4211,69.0748,69.1684,16625.0
2023-03-02 11:30:00,74.01,74.01,73.39,73.45,22556.0,69.262,69.262,68.6818,68.7379,22556.0
2023-03-02 12:00:00,73.43,73.55,73.35,73.53,24100.0,68.7192,68.8315,68.6443,68.8128,24100.0
2023-03-02 12:30:00,73.53,73.67,73.35,73.58,22858.0,68.8128,68.9438,68.6443,68.8596,22858.0
2023-03-02 13:00:00,73.54,73.67,73.33,73.4,24902.0,68.8222,68.9438,68.6256,68.6911,24902.0
2023-03-02 13:30:00,73.4,73.89,73.33,73.89,17638.0,68.6911,69.1497,68.6256,69.1497,17638.0
2023-03-02 14:00:00,73.91,74.04,73.81,73.99,19481.0,69.1684,69.2901,69.0748,69.2433,19481.0
2023-03-02 14:30:00,74.01,74.01,73.84,73.97,29591.0,69.262,69.262,69.1029,69.2246,29591.0
2023-03-02 15:00:00,74.02,74.2,73.88,74.18,23383.0,69.2714,69.4398,69.1403,69.4211,23383.0
2023-03-02 15:30:00,74.15,74.43,74.1,74.4,143252.0,69.393,69.6551,69.3462,69.627,143252.0
2023-03-03 09:30:00,74.77,74.97,74.28,74.61,25938.0,69.9732,70.1604,69.5147,69.8235,25938.0
2023-03-03 10:00:00,74.68,74.95,74.3,74.95,13520.0,69.889,70.1417,69.5334,70.1417,13520.0
2023-03-03 10:30:00,74.93,74.97,74.75,74.76,10852.0,70.123,70.1604,69.9545,69.9639,10852.0
2023-03-03 11:00:00,74.85,75.01,74.83,74.96,9326.0,70.0481,70.1978,70.0294,70.1511,9326.0
2023-03-03 11:30:00,74.99,75.01,74.78,74.89,25743.0,70.1791,70.1978,69.9826,70.0855,25743.0
2023-03-03 12:00:00,74.87,74.93,74.7,74.73,9723.0,70.0668,70.123,69.9077,69.9358,9723.0
2023-03-03 12:30:00,74.72,74.98,74.71,74.98,13465.0,69.9265,70.1698,69.9171,70.1698,13465.0
2023-03-03 13:00:00,74.98,75.08,74.85,75.02,11969.0,70.1698,70.2634,70.0481,70.2072,11969.0
2023-03-03 13:30:00,75.04,75.04,74.87,74.91,13698.0,70.2259,70.2259,70.0668,70.1043,13698.0
2023-03-03 14:00:00,74.92,75.39,74.91,75.24,14095.0,70.1136,70.5535,70.1043,70.4131,14095.0
2023-03-03 14:30:00,75.27,75.32,75.16,75.32,16220.0,70.4412,70.488,70.3382,70.488,16220.0
2023-03-03 15:00:00,75.32,75.54,75.24,75.36,36434.0,70.488,70.6938,70.4131,70.5254,36434.0
2023-03-03 15:30:00,75.36,75.42,75.16,75.27,105008.0,70.5254,70.5815,70.3382,70.4412,105008.0
2023-03-06 09:30:00,75.27,75.54,75.15,75.38,45316.0,70.4412,70.6938,70.3289,70.5441,45316.0
2023-03-06 10:00:00,75.38,75.86,75.38,75.66,13922.0,70.5441,70.9933,70.5441,70.8061,13922.0
2023-03-06 10:30:00,75.71,75.74,75.39,75.46,14265.0,70.8529,70.881,70.5535,70.619,14265.0
2023-03-06 11:00:00,75.47,75.59,75.31,75.31,12716.0,70.6283,70.7406,70.4786,70.4786,12716.0
2023-03-06 11:30:00,75.28,75.42,75.14,75.36,11666.0,70.4505,70.5815,70.3195,70.5254,11666.0
2023-03-06 12:00:00,75.37,75.45,75.24,75.26,13632.0,70.5348,70.6096,70.4131,70.4318,13632.0
2023-03-06 12:30:00,75.25,75.34,74.87,74.89,12010.0,70.4225,70.5067,70.0668,70.0855,12010.0
2023-03-06 13:00:00,74.89,74.98,74.66,74.79,22772.0,70.0855,70.1698,69.8703,69.992,22772.0
2023-03-06 13:30:00,74.7,74.75,74.54,74.61,14834.0,69.9077,69.9545,69.758,69.8235,14834.0
2023-03-06 14:00:00,74.61,74.87,74.6,74.87,17174.0,69.8235,70.0668,69.8142,70.0668,17174.0
2023-03-06 14:30:00,74.88,74.89,74.68,74.77,17287.0,70.0762,70.0855,69.889,69.9732,17287.0
2023-03-06 15:00:00,74.77,74.77,74.49,74.52,21765.0,69.9732,69.9732,69.7112,69.7393,21765.0
2023-03-06 15:30:00,74.52,74.76,74.48,74.54,63930.0,69.7393,69.9639,69.7018,69.758,63930.0
2023-03-07 09:30:00,74.14,74.14,73.55,73.96,23846.0,69.3837,69.3837,68.8315,69.2152,23846.0
2023-03-07 10:00:00,73.89,73.9,73.18,73.46,17120.0,69.1497,69.1591,68.4852,68.7473,17120.0
2023-03-07 10:30:00,73.46,73.81,72.96,72.96,16519.0,68.7473,69.0748,68.2794,68.2794,16519.0
2023-03-07 11:00:00,72.95,73.4,72.94,73.01,19763.0,68.27,68.6911,68.2606,68.3262,19763.0
2023-03-07 11:30:00,73.02,73.15,72.91,72.98,13990.0,68.3355,68.4572,68.2326,68.2981,13990.0
2023-03-07 12:00:00,72.95,73.49,72.91,73.33,13385.0,68.27,68.7754,68.2326,68.6256,13385.0
2023-03-07 12:30:00,73.38,73.46,73.06,73.08,15070.0,68.6724,68.7473,68.3729,68.3917,15070.0
2023-03-07 13:00:00,73.0,73.08,72.68,72.75,22181.0,68.3168,68.3917,68.0173,68.0828,22181.0
2023-03-07 13:30:00,72.78,72.85,72.54,72.62,16651.0,68.1109,68.1764,67.8863,67.9612,16651.0
2023-03-07 14:00:00,72.64,72.92,72.64,72.71,17585.0,67.9799,68.2419,67.9799,68.0454,17585.0
2023-03-07 14:30:00,72.69,72.77,72.49,72.77,25925.0,68.0267,68.1016,67.8395,68.1016,25925.0
2023-03-07 15:00:00,72.76,72.92,72.59,72.84,35382.0,68.0922,68.2419,67.9331,68.1671,35382.0
2023-03-07 15:30:00,72.86,73.08,72.79,72.79,181628.0,68.1858,68.3917,68.1203,68.1203,181628.0
2023-03-08 09:30:00,73.09,73.46,72.55,73.46,21949.0,68.401,68.7473,67.8957,68.7473,21949.0
2023-03-08 10:00:00,73.35,73.6,73.08,73.3,25856.0,68.6443,68.8783,68.3917,68.5976,25856.0
2023-03-08 10:30:00,73.27,73.45,73.0,73.09,23422.0,68.5695,68.7379,68.3168,68.401,23422.0
2023-03-08 11:00:00,73.13,73.17,72.81,72.9,21140.0,68.4385,68.4759,68.139,68.2232,21140.0
2023-03-08 11:30:00,72.9,73.15,72.77,72.92,18346.0,68.2232,68.4572,68.1016,68.2419,18346.0
2023-03-08 12:00:00,72.98,73.03,72.76,72.88,26833.0,68.2981,68.3449,68.0922,68.2045,26833.0
2023-03-08 12:30:00,72.85,73.02,72.77,72.88,25882.0,68.1764,68.3355,68.1016,68.2045,25882.0
2023-03-08 13:00:00,72.92,72.97,72.7,72.7,36148.0,68.2419,68.2887,68.036,68.036,36148.0
2023-03-08 13:30:00,72.69,72.77,72.36,72.51,20530.0,68.0267,68.1016,67.7179,67.8582,20530.0
2023-03-08 14:00:00,72.52,72.7,72.51,72.65,16222.0,67.8676,68.036,67.8582,67.9893,16222.0
2023-03-08 14:30:00,72.66,72.73,72.53,72.54,23305.0,67.9986,68.0641,67.8769,67.8863,23305.0
2023-03-08 15:00:00,72.57,72.63,72.45,72.58,17369.0,67.9144,67.9705,67.8021,67.9237,17369.0
2023-03-08 15:30:00,72.59,72.95,72.57,72.88,71075.0,67.9331,68.27,67.9144,68.2045,71075.0
2023-03-09 09:30:00,71.67,71.99,70.99,71.05,71415.0,67.0721,67.3716,66.4357,66.4919,71415.0
2023-03-09 10:00:00,71.06,71.33,70.62,70.87,41530.0,66.5013,66.7539,66.0895,66.3234,41530.0
2023-03-09 10:30:00,70.96,70.97,69.88,69.88,42239.0,66.4077,66.417,65.397,65.397,42239.0
2023-03-09 11:00:00,69.79,69.83,68.78,68.91,48785.0,65.3127,65.3502,64.3675,64.4892,48785.0
2023-03-09 11:30:00,68.95,68.97,68.22,68.67,36872.0,64.5266,64.5453,63.8434,64.2646,36872.0
2023-03-09 12:00:00,68.64,68.67,68.3,68.3,19735.0,64.2365,64.2646,63.9183,63.9183,19735.0
2023-03-09 12:30:00,68.28,68.31,67.67,67.67,50620.0,63.8996,63.9277,63.3287,63.3287,50620.0
2023-03-09 13:00:00,67.71,67.83,67.33,67.47,34790.0,63.3662,63.4785,63.0105,63.1416,34790.0
2023-03-09 13:30:00,67.48,67.61,67.12,67.46,55957.0,63.1509,63.2726,62.814,63.1322,55957.0
2023-03-09 14:00:00,67.49,68.23,67.46,68.12,73448.0,63.1603,63.8528,63.1322,63.7499,73448.0
2023-03-09 14:30:00,68.1,68.1,67.34,67.75,57565.0,63.7311,63.7311,63.0199,63.4036,57565.0
2023-03-09 15:00:00,67.78,67.85,66.9,67.07,39936.0,63.4317,63.4972,62.6081,62.7672,39936.0
2023-03-09 15:30:00,67.04,67.3,66.78,66.79,170420.0,62.7392,62.9825,62.4958,62.5052,170420.0
2023-03-10 09:30:00,64.62,64.86,60.59,62.4,261344.0,60.4744,60.699,56.7029,58.3968,261344.0
2023-03-10 10:00:00,62.48,64.7,62.41,64.2,207994.0,58.4717,60.5493,58.4062,60.0813,207994.0
2023-03-10 10:30:00,64.27,64.5,63.14,64.45,161256.0,60.1469,60.3621,59.0893,60.3153,161256.0
2023-03-10 11:00:00,64.4,65.09,64.1,64.8,223875.0,60.2685,60.9143,59.9878,60.6429,223875.0
2023-03-10 11:30:00,64.77,65.13,63.17,63.34,137792.0,60.6148,60.9517,59.1174,59.2765,137792.0
2023-03-10 12:00:00,63.38,63.38,61.92,62.19,78099.0,59.314,59.314,57.9476,58.2003,78099.0
2023-03-10 12:30:00,62.23,62.75,61.68,61.73,75377.0,58.2377,58.7244,57.723,57.7698,75377.0
2023-03-10 13:00:00,61.72,61.97,60.91,60.97,73774.0,57.7604,57.9944,57.0024,57.0586,73774.0
2023-03-10 13:30:00,61.0,61.17,60.29,60.92,114561.0,57.0866,57.2457,56.4222,57.0118,114561.0
2023-03-10 14:00:00,60.96,61.97,60.77,61.41,90379.0,57.0492,57.9944,56.8714,57.4703,90379.0
2023-03-10 14:30:00,61.42,62.18,61.42,61.73,124658.0,57.4797,58.1909,57.4797,57.7698,124658.0
2023-03-10 15:00:00,61.73,62.71,61.57,62.64,130813.0,57.7698,58.6869,57.6201,58.6214,130813.0
2023-03-10 15:30:00,62.67,62.92,62.22,62.68,301075.0,58.6495,58.8835,58.2284,58.6589,301075.0
2023-03-13 09:30:00,53.37,53.58,41.14,42.5,920519.0,49.9461,50.1427,38.5007,39.7735,920519.0
2023-03-13 10:00:00,40.08,42.08,33.86,38.79,2376901.0,37.5087,39.3804,31.6878,36.3015,2376901.0
2023-03-13 10:30:00,39.0,49.28,39.0,45.0,1630041.0,36.498,46.1185,36.498,42.1131,1630041.0
2023-03-13 11:00:00,45.0,55.45,43.0,52.49,1420085.0,42.1131,51.8927,40.2414,49.1226,1420085.0
2023-03-13 11:30:00,52.39,54.89,51.03,53.01,915098.0,49.029,51.3686,47.7562,49.6092,915098.0
2023-03-13 12:00:00,53.01,53.11,50.0,50.45,499060.0,49.6092,49.7028,46.7923,47.2135,499060.0
2023-03-13 12:30:00,50.44,51.4,50.12,50.73,375366.0,47.2041,48.1025,46.9046,47.4755,375366.0
2023-03-13 13:00:00,50.73,52.3,50.27,50.57,309896.0,47.4755,48.9448,47.045,47.3258,309896.0
2023-03-13 13:30:00,50.63,53.03,50.3,53.03,231988.0,47.3819,49.6279,47.0731,49.6279,231988.0
2023-03-13 14:00:00,52.96,54.14,52.54,54.04,321236.0,49.5624,50.6667,49.1694,50.5731,321236.0
2023-03-13 14:30:00,54.06,54.15,51.91,53.55,246554.0,50.5919,50.6761,48.5798,50.1146,246554.0
2023-03-13 15:00:00,53.53,53.89,52.24,52.38,214340.0,50.0959,50.4328,48.8886,49.0196,214340.0
2023-03-13 15:30:00,52.37,52.41,50.25,51.83,710452.0,49.0103,49.0477,47.0263,48.5049,710452.0
2023-03-14 09:30:00,58.21,59.88,56.11,58.01,461836.0,54.4756,56.0385,52.5103,54.2885,461836.0
2023-03-14 10:00:00,58.0,58.71,57.0,58.17,249619.0,54.2791,54.9435,53.3433,54.4382,249619.0
2023-03-14 10:30:00,58.11,59.16,58.07,58.74,278262.0,54.382,55.3647,54.3446,54.9716,278262.0
2023-03-14 11:00:00,58.65,59.51,58.52,59.32,163251.0,54.8874,55.6922,54.7657,55.5144,163251.0
2023-03-14 11:30:00,59.3,59.61,57.95,58.57,207837.0,55.4957,55.7858,54.2323,54.8125,207837.0
2023-03-14 12:00:00,58.62,58.86,57.92,58.07,181739.0,54.8593,55.0839,54.2042,54.3446,181739.0
2023-03-14 12:30:00,58.02,58.29,57.09,57.2,213744.0,54.2978,54.5505,53.4275,53.5304,213744.0
2023-03-14 13:00:00,57.2,57.32,55.25,56.74,256547.0,53.5304,53.6427,51.7055,53.0999,256547.0
2023-03-14 13:30:00,56.63,57.16,56.24,57.01,272565.0,52.997,53.493,52.632,53.3526,272565.0
2023-03-14 14:00:00,57.05,57.27,56.16,56.78,262381.0,53.39,53.5959,52.5571,53.1374,262381.0
2023-03-14 14:30:00,56.83,58.17,56.59,58.02,149132.0,53.1842,54.4382,52.9596,54.2978,149132.0
2023-03-14 15:00:00,57.99,58.12,56.94,57.36,239138.0,54.2697,54.3914,53.2871,53.6802,239138.0
2023-03-14 15:30:00,57.36,57.5,56.23,57.38,619841.0,53.6802,53.8112,52.6227,53.6989,619841.0
2023-03-15 09:30:00,54.0,56.0,52.21,54.72,196577.0,50.5357,52.4074,48.8605,51.2095,196577.0
2023-03-15 10:00:00,54.84,56.65,54.57,56.5,149314.0,51.3218,53.0157,51.0691,52.8753,149314.0
2023-03-15 10:30:00,56.33,57.0,55.27,55.89,198314.0,52.7162,53.3433,51.7242,52.3045,198314.0
2023-03-15 11:00:00,55.89,56.42,55.41,56.1,162146.0,52.3045,52.8005,51.8553,52.501,162146.0
2023-03-15 11:30:00,56.04,56.2,55.63,55.94,110628.0,52.4448,52.5946,52.0611,52.3513,110628.0
2023-03-15 12:00:00,56.06,56.26,54.41,54.65,161351.0,52.4636,52.6507,50.9194,51.144,161351.0
2023-03-15 12:30:00,54.66,55.18,54.36,54.91,116590.0,51.1534,51.64,50.8726,51.3873,116590.0
2023-03-15 13:00:00,54.92,55.87,54.71,55.86,115758.0,51.3967,52.2857,51.2002,52.2764,115758.0
2023-03-15 13:30:00,55.83,55.83,55.04,55.19,110037.0,52.2483,52.2483,51.509,51.6494,110037.0
2023-03-15 14:00:00,55.22,56.48,54.62,55.92,154145.0,51.6774,52.8566,51.1159,52.3325,154145.0
2023-03-15 14:30:00,56.0,56.87,55.88,56.66,212799.0,52.4074,53.2216,52.2951,53.0251,212799.0
2023-03-15 15:00:00,56.72,56.84,55.21,56.18,288620.0,53.0812,53.1935,51.6681,52.5759,288620.0
2023-03-15 15:30:00,56.1,56.98,56.06,56.77,580282.0,52.501,53.3245,52.4636,53.128,580282.0
2023-03-16 09:30:00,54.77,55.98,53.93,54.53,206222.0,51.2563,52.3887,50.4702,51.0317,206222.0
2023-03-16 10:00:00,54.45,54.49,53.24,53.34,128902.0,50.9568,50.9943,49.8245,49.9181,128902.0
2023-03-16 10:30:00,53.39,56.15,53.1,55.98,141113.0,49.9648,52.5478,49.6935,52.3887,141113.0
2023-03-16 11:00:00,55.98,56.37,54.81,55.76,96191.0,52.3887,52.7537,51.2937,52.1828,96191.0
2023-03-16 11:30:00,55.75,56.75,55.66,56.42,278421.0,52.1734,53.1093,52.0892,52.8005,278421.0
2023-03-16 12:00:00,56.42,56.71,55.95,56.67,165459.0,52.8005,53.0719,52.3606,53.0344,165459.0
2023-03-16 12:30:00,56.67,58.24,56.4,58.18,184098.0,53.0344,54.5037,52.7817,54.4476,184098.0
2023-03-16 13:00:00,58.22,59.3,58.15,58.86,174690.0,54.485,55.4957,54.4195,55.0839,174690.0
2023-03-16 13:30:00,58.9,59.34,58.22,58.66,150178.0,55.1214,55.5331,54.485,54.8968,150178.0
2023-03-16 14:00:00,58.63,58.74,57.56,57.7,56181.0,54.8687,54.9716,53.8673,53.9983,56181.0
2023-03-16 14:30:00,57.66,57.66,56.96,57.36,52212.0,53.9609,53.9609,53.3058,53.6802,52212.0
2023-03-16 15:00:00,57.36,57.98,57.28,57.8,62529.0,53.6802,54.2604,53.6053,54.0919,62529.0
2023-03-16 15:30:00,57.77,58.43,57.77,58.42,274118.0,54.0639,54.6815,54.0639,54.6722,274118.0
2023-03-17 09:30:00,57.39,57.49,54.77,55.0,360526.0,53.7082,53.8018,51.2563,51.4716,360526.0
2023-03-17 10:00:00,54.8,55.32,53.2,53.2,181696.0,51.2844,51.771,49.787,49.787,181696.0
2023-03-17 10:30:00,53.23,53.38,52.25,53.12,191873.0,49.8151,49.9555,48.898,49.7122,191873.0
2023-03-17 11:00:00,53.16,53.33,52.5,53.28,173400.0,49.7496,49.9087,49.1319,49.8619,173400.0
2023-03-17 11:30:00,53.29,54.56,52.96,54.56,108072.0,49.8713,51.0598,49.5624,51.0598,108072.0
2023-03-17 12:00:00,54.62,55.05,54.42,54.85,98643.0,51.1159,51.5184,50.9288,51.3312,98643.0
2023-03-17 12:30:00,54.85,55.22,54.05,54.15,60948.0,51.3312,51.6774,50.5825,50.6761,60948.0
2023-03-17 13:00:00,54.13,54.29,53.7,53.91,80896.0,50.6574,50.8071,50.255,50.4515,80896.0
2023-03-17 13:30:00,53.91,54.36,53.7,54.19,57288.0,50.4515,50.8726,50.255,50.7135,57288.0
2023-03-17 14:00:00,54.19,54.19,53.12,53.18,143941.0,50.7135,50.7135,49.7122,49.7683,143941.0
2023-03-17 14:30:00,53.17,53.84,53.11,53.84,167927.0,49.759,50.386,49.7028,50.386,167927.0
2023-03-17 15:00:00,53.89,54.52,53.71,54.45,133825.0,50.4328,51.0224,50.2643,50.9568,133825.0
2023-03-17 15:30:00,54.44,54.97,54.06,54.6,426235.0,50.9475,51.4435,50.5919,51.0972,426235.0
2023-03-20 09:30:00,54.97,56.14,54.62,55.44,276429.0,51.4435,52.5384,51.1159,51.8833,276429.0
2023-03-20 10:00:00,55.44,56.2,54.61,55.71,215615.0,51.8833,52.5946,51.1066,52.136,215615.0
2023-03-20 10:30:00,55.82,56.36,55.0,55.97,176065.0,52.239,52.7443,51.4716,52.3793,176065.0
2023-03-20 11:00:00,55.96,56.03,55.35,55.56,102080.0,52.37,52.4355,51.7991,51.9956,102080.0
2023-03-20 11:30:00,55.56,55.56,54.34,54.74,162789.0,51.9956,51.9956,50.8539,51.2282,162789.0
2023-03-20 12:00:00,54.72,54.81,53.69,54.17,249067.0,51.2095,51.2937,50.2456,50.6948,249067.0
2023-03-20 12:30:00,54.21,54.92,54.04,54.78,79186.0,50.7322,51.3967,50.5731,51.2657,79186.0
2023-03-20 13:00:00,54.78,55.36,54.73,54.99,42434.0,51.2657,51.8085,51.2189,51.4622,42434.0
2023-03-20 13:30:00,55.02,55.41,54.84,54.9,62801.0,51.4903,51.8553,51.3218,51.378,62801.0
2023-03-20 14:00:00,54.89,55.25,54.7,55.04,64800.0,51.3686,51.7055,51.1908,51.509,64800.0
2023-03-20 14:30:00,55.05,55.12,54.38,54.38,78213.0,51.5184,51.5839,50.8913,50.8913,78213.0
2023-03-20 15:00:00,54.39,54.81,54.3,54.71,142703.0,50.9007,51.2937,50.8165,51.2002,142703.0
2023-03-20 15:30:00,54.71,54.99,54.51,54.85,258290.0,51.2002,51.4622,51.013,51.3312,258290.0
2023-03-21 09:30:00,57.0,58.1,56.96,58.07,147332.0,53.3433,54.3727,53.3058,54.3446,147332.0
2023-03-21 10:00:00,58.08,58.17,57.2,57.61,119469.0,54.354,54.4382,53.5304,53.9141,119469.0
2023-03-21 10:30:00,57.63,58.73,57.45,58.3,103362.0,53.9328,54.9623,53.7644,54.5599,103362.0
2023-03-21 11:00:00,58.29,59.28,58.1,59.1,123642.0,54.5505,55.477,54.3727,55.3085,123642.0
2023-03-21 11:30:00,59.12,59.31,58.63,59.3,115872.0,55.3272,55.5051,54.8687,55.4957,115872.0
2023-03-21 12:00:00,59.29,59.63,59.11,59.58,118488.0,55.4863,55.8045,55.3179,55.7577,118488.0
2023-03-21 12:30:00,59.61,59.8,59.12,59.46,69674.0,55.7858,55.9636,55.3272,55.6454,69674.0
2023-03-21 13:00:00,59.49,60.12,59.41,60.1,68450.0,55.6735,56.2631,55.5986,56.2444,68450.0
2023-03-21 13:30:00,60.13,60.53,59.97,60.03,100513.0,56.2725,56.6468,56.1227,56.1789,100513.0
2023-03-21 14:00:00,60.05,60.11,59.65,60.03,97215.0,56.1976,56.2537,55.8232,56.1789,97215.0
2023-03-21 14:30:00,60.06,60.22,59.72,59.91,95161.0,56.2069,56.3567,55.8888,56.0666,95161.0
2023-03-21 15:00:00,59.93,60.47,59.93,60.39,156539.0,56.0853,56.5906,56.0853,56.5158,156539.0
2023-03-21 15:30:00,60.39,60.72,60.2,60.3,387790.0,56.5158,56.8246,56.338,56.4315,387790.0
2023-03-22 09:30:00,60.21,60.31,58.95,59.49,123537.0,56.3473,56.4409,55.1682,55.6735,123537.0
2023-03-22 10:00:00,59.52,59.67,59.25,59.43,90486.0,55.7016,55.842,55.4489,55.6174,90486.0
2023-03-22 10:30:00,59.43,59.57,58.74,58.81,46867.0,55.6174,55.7484,54.9716,55.0371,46867.0
2023-03-22 11:00:00,58.82,58.9,58.28,58.41,135170.0,55.0465,55.1214,54.5411,54.6628,135170.0
2023-03-22 11:30:00,58.44,58.6,58.18,58.28,54521.0,54.6909,54.8406,54.4476,54.5411,54521.0
2023-03-22 12:00:00,58.33,58.63,58.3,58.61,22618.0,54.5879,54.8687,54.5599,54.85,22618.0
2023-03-22 12:30:00,58.56,58.58,58.18,58.18,22781.0,54.8032,54.8219,54.4476,54.4476,22781.0
2023-03-22 13:00:00,58.16,58.26,57.88,57.95,56348.0,54.4288,54.5224,54.1668,54.2323,56348.0
2023-03-22 13:30:00,57.96,58.2,57.76,58.02,118776.0,54.2417,54.4663,54.0545,54.2978,118776.0
2023-03-22 14:00:00,58.02,58.66,57.3,57.31,125255.0,54.2978,54.8968,53.624,53.6334,125255.0
2023-03-22 14:30:00,57.27,58.06,56.99,57.0,87648.0,53.5959,54.3352,53.3339,53.3433,87648.0
2023-03-22 15:00:00,57.0,57.12,55.96,56.55,90527.0,53.3433,53.4556,52.37,52.9221,90527.0
2023-03-22 15:30:00,56.59,56.59,54.99,55.1,304685.0,52.9596,52.9596,51.4622,51.5651,304685.0
2023-03-23 09:30:00,56.06,56.63,54.7,54.86,202194.0,52.4636,52.997,51.1908,51.3405,202194.0
2023-03-23 10:00:00,54.9,55.36,54.66,54.97,105589.0,51.378,51.8085,51.1534,51.4435,105589.0
2023-03-23 10:30:00,55.0,55.12,54.51,54.98,143671.0,51.4716,51.5839,51.013,51.4528,143671.0
2023-03-23 11:00:00,55.04,55.27,54.67,54.71,87653.0,51.509,51.7242,51.1627,51.2002,87653.0
2023-03-23 11:30:00,54.74,55.05,54.56,54.65,97270.0,51.2282,51.5184,51.0598,51.144,97270.0
2023-03-23 12:00:00,54.68,54.68,53.51,53.84,98789.0,51.1721,51.1721,50.0771,50.386,98789.0
2023-03-23 12:30:00,53.83,53.99,53.38,53.45,122384.0,50.3766,50.5264,49.9555,50.021,122384.0
2023-03-23 13:00:00,53.47,53.64,53.04,53.13,72403.0,50.0397,50.1988,49.6373,49.7215,72403.0
2023-03-23 13:30:00,53.14,53.61,53.13,53.15,43391.0,49.7309,50.1707,49.7215,49.7402,43391.0
2023-03-23 14:00:00,53.23,53.37,52.53,52.62,99667.0,49.8151,49.9461,49.16,49.2442,99667.0
2023-03-23 14:30:00,52.61,53.18,52.48,53.18,132432.0,49.2349,49.7683,49.1132,49.7683,132432.0
2023-03-23 15:00:00,53.25,54.23,52.6,52.89,182187.0,49.8338,50.751,49.2255,49.4969,182187.0
2023-03-23 15:30:00,52.89,53.85,52.88,53.6,293200.0,49.4969,50.3953,49.4876,50.1614,293200.0
2023-03-24 09:30:00,52.67,53.88,52.18,53.75,94078.0,49.291,50.4234,48.8325,50.3018,94078.0
2023-03-24 10:00:00,53.78,54.4,53.64,54.4,73015.0,50.3298,50.9101,50.1988,50.9101,73015.0
2023-03-24 10:30:00,54.37,54.53,53.43,53.5,50316.0,50.882,51.0317,50.0023,50.0678,50316.0
2023-03-24 11:00:00,53.46,53.9,53.31,53.68,57749.0,50.0304,50.4421,49.89,50.2362,57749.0
2023-03-24 11:30:00,53.66,55.02,53.62,54.91,67844.0,50.2175,51.4903,50.1801,51.3873,67844.0
2023-03-24 12:00:00,54.8,55.34,54.23,54.4,64411.0,51.2844,51.7897,50.751,50.9101,64411.0
2023-03-24 12:30:00,54.35,54.83,54.16,54.47,26777.0,50.8633,51.3125,50.6854,50.9756,26777.0
2023-03-24 13:00:00,54.51,54.99,54.42,54.82,24166.0,51.013,51.4622,50.9288,51.3031,24166.0
2023-03-24 13:30:00,54.85,55.16,54.81,54.93,29123.0,51.3312,51.6213,51.2937,51.406,29123.0
2023-03-24 14:00:00,54.97,55.39,54.94,55.26,52805.0,51.4435,51.8365,51.4154,51.7149,52805.0
2023-03-24 14:30:00,55.26,55.66,55.02,55.08,40209.0,51.7149,52.0892,51.4903,51.5464,40209.0
2023-03-24 15:00:00,55.07,55.34,54.86,55.27,77712.0,51.5371,51.7897,51.3405,51.7242,77712.0
2023-03-24 15:30:00,55.31,55.39,54.29,54.76,402936.0,51.7617,51.8365,50.8071,51.247,402936.0
2023-03-27 09:30:00,56.94,57.5,56.1,56.2,91871.0,53.2871,53.8112,52.501,52.5946,91871.0
2023-03-27 10:00:00,56.1,56.46,55.65,55.67,129687.0,52.501,52.8379,52.0799,52.0986,129687.0
2023-03-27 10:30:00,55.65,55.72,55.12,55.27,41467.0,52.0799,52.1454,51.5839,51.7242,41467.0
2023-03-27 11:00:00,55.33,55.6,55.21,55.53,36538.0,51.7804,52.0331,51.6681,51.9676,36538.0
2023-03-27 11:30:00,55.52,55.71,55.34,55.35,50480.0,51.9582,52.136,51.7897,51.7991,50480.0
2023-03-27 12:00:00,55.34,55.95,55.32,55.8,27176.0,51.7897,52.3606,51.771,52.2202,27176.0
2023-03-27 12:30:00,55.83,55.95,55.54,55.85,45920.0,52.2483,52.3606,51.9769,52.267,45920.0
2023-03-27 13:00:00,55.86,56.17,55.76,56.01,39909.0,52.2764,52.5665,52.1828,52.4168,39909.0
2023-03-27 13:30:00,56.06,56.21,55.98,56.06,34967.0,52.4636,52.6039,52.3887,52.4636,34967.0
2023-03-27 14:00:00,56.06,56.37,55.93,56.27,51104.0,52.4636,52.7537,52.3419,52.6601,51104.0
2023-03-27 14:30:00,56.27,56.63,56.2,56.46,55234.0,52.6601,52.997,52.5946,52.8379,55234.0
2023-03-27 15:00:00,56.47,56.58,56.26,56.38,53276.0,52.8473,52.9502,52.6507,52.763,53276.0
2023-03-27 15:30:00,56.41,56.49,55.66,55.77,150605.0,52.7911,52.866,52.0892,52.1922,150605.0
2023-03-28 09:30:00,55.43,56.41,55.01,55.98,31706.0,51.874,52.7911,51.4809,52.3887,31706.0
2023-03-28 10:00:00,55.91,56.45,55.74,56.31,84195.0,52.3232,52.8285,52.1641,52.6975,84195.0
2023-03-28 10:30:00,56.33,56.33,55.95,56.13,45594.0,52.7162,52.7162,52.3606,52.5291,45594.0
2023-03-28 11:00:00,56.14,56.32,56.13,56.22,45887.0,52.5384,52.7069,52.5291,52.6133,45887.0
2023-03-28 11:30:00,56.22,56.28,56.11,56.19,27513.0,52.6133,52.6694,52.5103,52.5852,27513.0
2023-03-28 12:00:00,56.23,56.25,56.11,56.17,32148.0,52.6227,52.6414,52.5103,52.5665,32148.0
2023-03-28 12:30:00,56.15,56.3,56.09,56.21,54731.0,52.5478,52.6882,52.4916,52.6039,54731.0
2023-03-28 13:00:00,56.22,56.3,55.84,55.94,58852.0,52.6133,52.6882,52.2577,52.3513,58852.0
2023-03-28 13:30:00,55.91,56.14,55.89,56.0,61906.0,52.3232,52.5384,52.3045,52.4074,61906.0
2023-03-28 14:00:00,55.99,56.44,55.97,56.33,44259.0,52.398,52.8192,52.3793,52.7162,44259.0
2023-03-28 14:30:00,56.34,56.68,56.27,56.64,54935.0,52.7256,53.0438,52.6601,53.0063,54935.0
2023-03-28 15:00:00,56.65,56.72,56.46,56.5,60218.0,53.0157,53.0812,52.8379,52.8753,60218.0
2023-03-28 15:30:00,56.51,56.74,56.28,56.37,275902.0,52.8847,53.0999,52.6694,52.7537,275902.0
2023-03-29 09:30:00,57.61,58.02,57.05,57.12,90925.0,53.9141,54.2978,53.39,53.4556,90925.0
2023-03-29 10:00:00,57.15,57.32,56.43,56.61,97595.0,53.4836,53.6427,52.8098,52.9783,97595.0
2023-03-29 10:30:00,56.71,56.84,56.33,56.35,77804.0,53.0719,53.1935,52.7162,52.735,77804.0
2023-03-29 11:00:00,56.4,56.86,56.4,56.75,37984.0,52.7817,53.2122,52.7817,53.1093,37984.0
2023-03-29 11:30:00,56.78,56.95,56.66,56.76,37539.0,53.1374,53.2965,53.0251,53.1186,37539.0
2023-03-29 12:00:00,56.73,56.92,56.53,56.75,48508.0,53.0906,53.2684,52.9034,53.1093,48508.0
2023-03-29 12:30:00,56.79,56.98,56.65,56.72,44697.0,53.1467,53.3245,53.0157,53.0812,44697.0
2023-03-29 13:00:00,56.73,56.76,56.54,56.61,28311.0,53.0906,53.1186,52.9128,52.9783,28311.0
2023-03-29 13:30:00,56.61,56.73,56.51,56.64,20961.0,52.9783,53.0906,52.8847,53.0063,20961.0
2023-03-29 14:00:00,56.69,56.73,56.51,56.59,27340.0,53.0531,53.0906,52.8847,52.9596,27340.0
2023-03-29 14:30:00,56.6,56.78,56.57,56.69,51153.0,52.9689,53.1374,52.9408,53.0531,51153.0
2023-03-29 15:00:00,56.71,56.92,56.47,56.75,55229.0,53.0719,53.2684,52.8473,53.1093,55229.0
2023-03-29 15:30:00,56.7,57.08,56.66,56.98,143115.0,53.0625,53.4181,53.0251,53.3245,143115.0
2023-03-30 09:30:00,57.99,58.14,57.21,57.26,50015.0,54.2697,54.4101,53.5398,53.5866,50015.0
2023-03-30 10:00:00,57.35,57.35,56.86,57.07,49454.0,53.6708,53.6708,53.2122,53.4088,49454.0
2023-03-30 10:30:00,57.14,57.33,56.92,56.93,50811.0,53.4743,53.6521,53.2684,53.2777,50811.0
2023-03-30 11:00:00,56.93,57.0,56.57,56.84,44768.0,53.2777,53.3433,52.9408,53.1935,44768.0
2023-03-30 11:30:00,56.89,57.09,56.42,56.5,77743.0,53.2403,53.4275,52.8005,52.8753,77743.0
2023-03-30 12:00:00,56.46,56.7,56.29,56.29,47237.0,52.8379,53.0625,52.6788,52.6788,47237.0
2023-03-30 12:30:00,56.29,56.4,55.72,55.93,85973.0,52.6788,52.7817,52.1454,52.3419,85973.0
2023-03-30 13:00:00,55.93,56.18,55.51,55.55,79382.0,52.3419,52.5759,51.9488,51.9863,79382.0
2023-03-30 13:30:00,55.53,55.57,54.7,54.83,224067.0,51.9676,52.005,51.1908,51.3125,224067.0
2023-03-30 14:00:00,54.79,55.57,54.73,55.25,152975.0,51.275,52.005,51.2189,51.7055,152975.0
2023-03-30 14:30:00,55.24,55.47,55.14,55.25,67505.0,51.6962,51.9114,51.6026,51.7055,67505.0
2023-03-30 15:00:00,55.23,55.33,54.93,54.96,100521.0,51.6868,51.7804,51.406,51.4341,100521.0
2023-03-30 15:30:00,54.98,55.45,54.98,55.17,203971.0,51.4528,51.8927,51.4528,51.6307,203971.0
2023-03-31 09:30:00,56.12,56.51,54.83,54.92,89487.0,52.5197,52.8847,51.3125,51.3967,89487.0
2023-03-31 10:00:00,55.05,55.47,54.8,55.33,43052.0,51.5184,51.9114,51.2844,51.7804,43052.0
2023-03-31 10:30:00,55.31,55.75,55.3,55.52,88258.0,51.7617,52.1734,51.7523,51.9582,88258.0
2023-03-31 11:00:00,55.5,55.89,55.47,55.89,115984.0,51.9395,52.3045,51.9114,52.3045,115984.0
2023-03-31 11:30:00,55.84,55.84,55.22,55.27,63120.0,52.2577,52.2577,51.6774,51.7242,63120.0
2023-03-31 12:00:00,55.26,55.53,55.18,55.22,56058.0,51.7149,51.9676,51.64,51.6774,56058.0
2023-03-31 12:30:00,55.23,55.42,55.09,55.29,34037.0,51.6868,51.8646,51.5558,51.743,34037.0
2023-03-31 13:00:00,55.29,55.46,55.25,55.45,24872.0,51.743,51.902,51.7055,51.8927,24872.0
2023-03-31 13:30:00,55.43,55.48,55.24,55.4,28797.0,51.874,51.9208,51.6962,51.8459,28797.0
2023-03-31 14:00:00,55.42,55.46,55.2,55.25,31931.0,51.8646,51.902,51.6587,51.7055,31931.0
2023-03-31 14:30:00,55.27,55.33,55.11,55.15,35690.0,51.7242,51.7804,51.5745,51.6119,35690.0
2023-03-31 15:00:00,55.15,55.44,55.05,55.41,33490.0,51.6119,51.8833,51.5184,51.8553,33490.0
2023-03-31 15:30:00,55.4,55.61,55.22,55.48,185028.0,51.8459,52.0424,51.6774,51.9208,185028.0
2023-04-03 09:30:00,55.6,55.85,55.0,55.15,47336.0,52.0331,52.267,51.4716,51.6119,47336.0
2023-04-03 10:00:00,55.23,55.33,54.82,55.16,80054.0,51.6868,51.7804,51.3031,51.6213,80054.0
2023-04-03 10:30:00,55.19,55.19,53.82,53.97,72872.0,51.6494,51.6494,50.3673,50.5076,72872.0
2023-04-03 11:00:00,53.97,54.31,53.96,54.28,33798.0,50.5076,50.8258,50.4983,50.7977,33798.0
2023-04-03 11:30:00,54.3,54.43,54.18,54.3,117452.0,50.8165,50.9381,50.7042,50.8165,117452.0
2023-04-03 12:00:00,54.29,54.42,54.18,54.34,28050.0,50.8071,50.9288,50.7042,50.8539,28050.0
2023-04-03 12:30:00,54.33,54.47,53.97,54.0,25156.0,50.8445,50.9756,50.5076,50.5357,25156.0
2023-04-03 13:00:00,54.01,54.16,53.89,53.92,42925.0,50.5451,50.6854,50.4328,50.4608,42925.0
2023-04-03 13:30:00,53.92,54.02,53.82,53.95,39510.0,50.4608,50.5544,50.3673,50.4889,39510.0
2023-04-03 14:00:00,53.95,54.15,53.83,54.15,35550.0,50.4889,50.6761,50.3766,50.6761,35550.0
2023-04-03 14:30:00,54.12,54.64,54.12,54.52,54272.0,50.648,51.1347,50.648,51.0224,54272.0
2023-04-03 15:00:00,54.56,54.67,54.46,54.55,44082.0,51.0598,51.1627,50.9662,51.0504,44082.0
2023-04-03 15:30:00,54.55,54.7,54.44,54.56,96996.0,51.0504,51.1908,50.9475,51.0598,96996.0
2023-04-04 09:30:00,55.14,55.14,53.38,53.57,75742.0,51.6026,51.6026,49.9555,50.1333,75742.0
2023-04-04 10:00:00,53.63,53.81,53.18,53.37,94206.0,50.1894,50.3579,49.7683,49.9461,94206.0
2023-04-04 10:30:00,53.41,53.51,52.8,52.88,67730.0,49.9836,50.0771,49.4127,49.4876,67730.0
2023-04-04 11:00:00,52.87,52.99,52.47,52.53,60774.0,49.4782,49.5905,49.1039,49.16,60774.0
2023-04-04 11:30:00,52.55,52.76,52.5,52.66,27079.0,49.1787,49.3753,49.1319,49.2817,27079.0
2023-04-04 12:00:00,52.67,53.28,52.67,53.28,55401.0,49.291,49.8619,49.291,49.8619,55401.0
2023-04-04 12:30:00,53.29,53.35,53.01,53.33,32732.0,49.8713,49.9274,49.6092,49.9087,32732.0
2023-04-04 13:00:00,53.26,53.36,53.13,53.35,57000.0,49.8432,49.9368,49.7215,49.9274,57000.0
2023-04-04 13:30:00,53.35,53.44,53.22,53.28,36811.0,49.9274,50.0116,49.8058,49.8619,36811.0
2023-04-04 14:00:00,53.28,53.35,52.82,52.82,46551.0,49.8619,49.9274,49.4314,49.4314,46551.0
2023-04-04 14:30:00,52.84,52.98,52.7,52.83,39812.0,49.4501,49.5811,49.3191,49.4408,39812.0
2023-04-04 15:00:00,52.8,52.89,52.67,52.82,44072.0,49.4127,49.4969,49.291,49.4314,44072.0
2023-04-04 15:30:00,52.81,53.32,52.79,53.28,151564.0,49.4221,49.8993,49.4033,49.8619,151564.0
2023-04-05 09:30:00,52.11,52.79,51.26,52.32,238890.0,48.767,49.4033,47.9715,48.9635,238890.0
2023-04-05 10:00:00,52.41,52.45,51.65,51.85,92026.0,49.0477,49.0852,48.3365,48.5236,92026.0
2023-04-05 10:30:00,51.76,52.36,51.32,51.48,83150.0,48.4394,49.0009,48.0276,48.1774,83150.0
2023-04-05 11:00:00,51.45,51.47,50.9,50.94,270740.0,48.1493,48.168,47.6346,47.672,270740.0
2023-04-05 11:30:00,50.94,51.1,50.72,50.94,217515.0,47.672,47.8218,47.4661,47.672,217515.0
2023-04-05 12:00:00,50.92,51.11,50.72,50.81,277443.0,47.6533,47.8311,47.4661,47.5504,277443.0
2023-04-05 12:30:00,50.81,50.93,50.38,50.62,197060.0,47.5504,47.6627,47.1479,47.3726,197060.0
2023-04-05 13:00:00,50.63,51.35,50.63,51.04,553620.0,47.3819,48.0557,47.3819,47.7656,553620.0
2023-04-05 13:30:00,51.03,51.18,50.63,50.73,117823.0,47.7562,47.8966,47.3819,47.4755,117823.0
2023-04-05 14:00:00,50.73,51.3,50.62,51.09,334909.0,47.4755,48.0089,47.3726,47.8124,334909.0
2023-04-05 14:30:00,51.1,51.25,50.65,50.75,115803.0,47.8218,47.9621,47.4006,47.4942,115803.0
2023-04-05 15:00:00,50.74,51.16,50.46,50.48,194066.0,47.4849,47.8779,47.2228,47.2415,194066.0
2023-04-05 15:30:00,50.49,51.13,50.46,51.04,651906.0,47.2509,47.8498,47.2228,47.7656,651906.0
2023-04-06 09:30:00,51.13,52.02,51.06,51.99,173463.0,47.8498,48.6827,47.7843,48.6547,173463.0
2023-04-06 10:00:00,52.03,52.7,51.93,52.42,72048.0,48.6921,49.3191,48.5985,49.0571,72048.0
2023-04-06 10:30:00,52.42,52.77,52.3,52.67,52588.0,49.0571,49.3846,48.9448,49.291,52588.0
2023-04-06 11:00:00,52.69,52.86,52.44,52.59,57326.0,49.3098,49.4688,49.0758,49.2162,57326.0
2023-04-06 11:30:00,52.56,52.85,52.42,52.46,45656.0,49.1881,49.4595,49.0571,49.0945,45656.0
2023-04-06 12:00:00,52.51,52.89,52.51,52.76,38091.0,49.1413,49.4969,49.1413,49.3753,38091.0
2023-04-06 12:30:00,52.77,53.16,52.59,52.62,42164.0,49.3846,49.7496,49.2162,49.2442,42164.0
2023-04-06 13:00:00,52.6,52.61,52.17,52.37,113825.0,49.2255,49.2349,48.8231,49.0103,113825.0
2023-04-06 13:30:00,52.37,52.53,52.11,52.15,86541.0,49.0103,49.16,48.767,48.8044,86541.0
2023-04-06 14:00:00,52.17,52.56,52.16,52.51,83224.0,48.8231,49.1881,48.8138,49.1413,83224.0
2023-04-06 14:30:00,52.51,52.85,52.47,52.78,93569.0,49.1413,49.4595,49.1039,49.394,93569.0
2023-04-06 15:00:00,52.79,53.07,52.65,53.01,95115.0,49.4033,49.6654,49.2723,49.6092,95115.0
2023-04-06 15:30:00,53.01,53.13,52.67,53.05,280855.0,49.6092,49.7215,49.291,49.6467,280855.0
2023-04-10 09:30:00,52.57,53.68,52.0,53.19,143480.0,49.1975,50.2362,48.664,49.7777,143480.0
2023-04-10 10:00:00,53.18,53.56,53.11,53.53,55963.0,49.7683,50.1239,49.7028,50.0959,55963.0
2023-04-10 10:30:00,53.52,53.7,53.12,53.31,42368.0,50.0865,50.255,49.7122,49.89,42368.0
2023-04-10 11:00:00,53.28,53.4,53.08,53.26,35175.0,49.8619,49.9742,49.6747,49.8432,35175.0
2023-04-10 11:30:00,53.25,53.29,52.73,52.75,44290.0,49.8338,49.8713,49.3472,49.3659,44290.0
2023-04-10 12:00:00,52.73,53.02,52.71,52.85,30618.0,49.3472,49.6186,49.3285,49.4595,30618.0
2023-04-10 12:30:00,52.86,53.14,52.85,53.07,30458.0,49.4688,49.7309,49.4595,49.6654,30458.0
2023-04-10 13:00:00,53.1,53.34,53.1,53.21,27132.0,49.6935,49.9181,49.6935,49.7964,27132.0
2023-04-10 13:30:00,53.23,53.7,53.22,53.39,62291.0,49.8151,50.255,49.8058,49.9648,62291.0
2023-04-10 14:00:00,53.34,53.53,53.18,53.36,36612.0,49.9181,50.0959,49.7683,49.9368,36612.0
2023-04-10 14:30:00,53.39,53.54,53.3,53.43,25142.0,49.9648,50.1052,49.8806,50.0023,25142.0
2023-04-10 15:00:00,53.46,53.52,53.2,53.26,48526.0,50.0304,50.0865,49.787,49.8432,48526.0
2023-04-10 15:30:00,53.29,53.5,53.21,53.32,107480.0,49.8713,50.0678,49.7964,49.8993,107480.0
2023-04-11 09:30:00,53.69,53.69,53.16,53.16,33558.0,50.2456,50.2456,49.7496,49.7496,33558.0
2023-04-11 10:00:00,53.09,53.85,53.09,53.58,25614.0,49.6841,50.3953,49.6841,50.1427,25614.0
2023-04-11 10:30:00,53.65,53.72,53.02,53.19,20079.0,50.2082,50.2737,49.6186,49.7777,20079.0
2023-04-11 11:00:00,53.19,53.37,53.08,53.34,18673.0,49.7777,49.9461,49.6747,49.9181,18673.0
2023-04-11 11:30:00,53.34,53.5,53.08,53.48,49786.0,49.9181,50.0678,49.6747,50.0491,49786.0
2023-04-11 12:00:00,53.47,53.67,53.33,53.46,16312.0,50.0397,50.2269,49.9087,50.0304,16312.0
2023-04-11 12:30:00,53.47,53.53,53.27,53.46,17962.0,50.0397,50.0959,49.8525,50.0304,17962.0
2023-04-11 13:00:00,53.46,53.49,53.27,53.43,14176.0,50.0304,50.0584,49.8525,50.0023,14176.0
2023-04-11 13:30:00,53.45,53.63,53.31,53.57,15315.0,50.021,50.1894,49.89,50.1333,15315.0
2023-04-11 14:00:00,53.56,53.71,53.53,53.69,20236.0,50.1239,50.2643,50.0959,50.2456,20236.0
2023-04-11 14:30:00,53.7,53.83,53.63,53.74,20494.0,50.255,50.3766,50.1894,50.2924,20494.0
2023-04-11 15:00:00,53.75,53.9,53.59,53.87,50484.0,50.3018,50.4421,50.152,50.4141,50484.0
2023-04-11 15:30:00,53.87,54.0,53.33,53.37,130208.0,50.4141,50.5357,49.9087,49.9461,130208.0
2023-04-12 09:30:00,54.12,54.4,53.59,53.77,39086.0,50.648,50.9101,50.152,50.3205,39086.0
2023-04-12 10:00:00,53.73,53.92,53.21,53.55,50748.0,50.283,50.4608,49.7964,50.1146,50748.0
2023-04-12 10:30:00,53.57,53.63,52.96,52.96,38038.0,50.1333,50.1894,49.5624,49.5624,38038.0
2023-04-12 11:00:00,52.95,53.14,52.82,53.1,39350.0,49.5531,49.7309,49.4314,49.6935,39350.0
2023-04-12 11:30:00,53.12,53.27,52.95,53.24,16970.0,49.7122,49.8525,49.5531,49.8245,16970.0
2023-04-12 12:00:00,53.3,53.34,53.08,53.23,12632.0,49.8806,49.9181,49.6747,49.8151,12632.0
2023-04-12 12:30:00,53.2,53.36,53.12,53.14,12671.0,49.787,49.9368,49.7122,49.7309,12671.0
2023-04-12 13:00:00,53.12,53.59,53.12,53.52,19980.0,49.7122,50.152,49.7122,50.0865,19980.0
2023-04-12 13:30:00,53.57,53.58,53.27,53.37,17651.0,50.1333,50.1427,49.8525,49.9461,17651.0
2023-04-12 14:00:00,53.37,53.44,53.01,53.02,42899.0,49.9461,50.0116,49.6092,49.6186,42899.0
2023-04-12 14:30:00,52.97,53.3,52.88,53.25,38475.0,49.5718,49.8806,49.4876,49.8338,38475.0
2023-04-12 15:00:00,53.23,53.28,53.05,53.14,67027.0,49.8151,49.8619,49.6467,49.7309,67027.0
2023-04-12 15:30:00,53.15,53.43,53.09,53.24,95950.0,49.7402,50.0023,49.6841,49.8245,95950.0
2023-04-13 09:30:00,53.71,53.71,52.58,53.03,28439.0,50.2643,50.2643,49.2068,49.6279,28439.0
2023-04-13 10:00:00,53.08,53.75,53.0,53.7,108057.0,49.6747,50.3018,49.5999,50.255,108057.0
2023-04-13 10:30:00,53.71,53.75,53.38,53.51,30123.0,50.2643,50.3018,49.9555,50.0771,30123.0
2023-04-13 11:00:00,53.49,53.67,53.38,53.59,33964.0,50.0584,50.2269,49.9555,50.152,33964.0
2023-04-13 11:30:00,53.59,53.82,53.48,53.57,54435.0,50.152,50.3673,50.0491,50.1333,54435.0
2023-04-13 12:00:00,53.6,53.72,53.46,53.48,57463.0,50.1614,50.2737,50.0304,50.0491,57463.0
2023-04-13 12:30:00,53.5,53.65,53.44,53.61,37068.0,50.0678,50.2082,50.0116,50.1707,37068.0
2023-04-13 13:00:00,53.64,53.84,53.58,53.7,60312.0,50.1988,50.386,50.1427,50.255,60312.0
2023-04-13 13:30:00,53.68,53.87,53.61,53.65,29385.0,50.2362,50.4141,50.1707,50.2082,29385.0
2023-04-13 14:00:00,53.63,53.73,53.45,53.72,18515.0,50.1894,50.283,50.021,50.2737,18515.0
2023-04-13 14:30:00,53.74,53.86,53.6,53.85,35670.0,50.2924,50.4047,50.1614,50.3953,35670.0
2023-04-13 15:00:00,53.88,54.1,53.84,54.03,49236.0,50.4234,50.6293,50.386,50.5638,49236.0
2023-04-13 15:30:00,54.04,54.11,53.9,53.98,149042.0,50.5731,50.6387,50.4421,50.517,149042.0
2023-04-14 09:30:00,54.99,55.41,53.51,54.05,117843.0,51.4622,51.8553,50.0771,50.5825,117843.0
2023-04-14 10:00:00,53.99,54.09,53.15,53.25,84001.0,50.5264,50.6199,49.7402,49.8338,84001.0
2023-04-14 10:30:00,53.27,53.35,52.75,52.89,114524.0,49.8525,49.9274,49.3659,49.4969,114524.0
2023-04-14 11:00:00,52.89,53.17,52.89,52.95,49059.0,49.4969,49.759,49.4969,49.5531,49059.0
2023-04-14 11:30:00,52.96,52.99,52.45,52.65,27701.0,49.5624,49.5905,49.0852,49.2723,27701.0
2023-04-14 12:00:00,52.63,52.64,52.34,52.41,29971.0,49.2536,49.263,48.9822,49.0477,29971.0
2023-04-14 12:30:00,52.44,52.75,52.39,52.75,34728.0,49.0758,49.3659,49.029,49.3659,34728.0
2023-04-14 13:00:00,52.76,52.82,52.37,52.39,50061.0,49.3753,49.4314,49.0103,49.029,50061.0
2023-04-14 13:30:00,52.39,52.62,52.09,52.62,126550.0,49.029,49.2442,48.7482,49.2442,126550.0
2023-04-14 14:00:00,52.64,52.65,52.32,52.47,130506.0,49.263,49.2723,48.9635,49.1039,130506.0
2023-04-14 14:30:00,52.49,52.61,52.29,52.47,55138.0,49.1226,49.2349,48.9354,49.1039,55138.0
2023-04-14 15:00:00,52.48,52.49,52.24,52.4,66713.0,49.1132,49.1226,48.8886,49.0384,66713.0
2023-04-14 15:30:00,52.4,52.56,52.29,52.5,177582.0,49.0384,49.1881,48.9354,49.1319,177582.0
2023-04-17 09:30:00,52.15,52.4,51.23,52.33,39044.0,48.8044,49.0384,47.9434,48.9728,39044.0
2023-04-17 10:00:00,52.4,52.66,52.11,52.3,114256.0,49.0384,49.2817,48.767,48.9448,114256.0
2023-04-17 10:30:00,52.32,52.38,52.1,52.22,38905.0,48.9635,49.0196,48.7576,48.8699,38905.0
2023-04-17 11:00:00,52.25,52.65,52.08,52.5,52636.0,48.898,49.2723,48.7389,49.1319,52636.0
2023-04-17 11:30:00,52.47,53.02,52.35,52.61,145427.0,49.1039,49.6186,48.9916,49.2349,145427.0
2023-04-17 12:00:00,52.59,52.85,52.53,52.84,30885.0,49.2162,49.4595,49.16,49.4501,30885.0
2023-04-17 12:30:00,52.85,53.2,52.84,52.95,128004.0,49.4595,49.787,49.4501,49.5531,128004.0
2023-04-17 13:00:00,52.93,53.15,52.81,53.09,45123.0,49.5344,49.7402,49.4221,49.6841,45123.0
2023-04-17 13:30:00,53.09,53.45,53.09,53.17,28709.0,49.6841,50.021,49.6841,49.759,28709.0
2023-04-17 14:00:00,53.16,53.55,53.12,53.41,79018.0,49.7496,50.1146,49.7122,49.9836,79018.0
2023-04-17 14:30:00,53.41,53.64,53.34,53.56,103640.0,49.9836,50.1988,49.9181,50.1239,103640.0
2023-04-17 15:00:00,53.55,53.89,53.55,53.73,118695.0,50.1146,50.4328,50.1146,50.283,118695.0
2023-04-17 15:30:00,53.72,53.8,53.58,53.73,203285.0,50.2737,50.3485,50.1427,50.283,203285.0
2023-04-18 09:30:00,54.0,54.13,53.09,53.09,97401.0,50.5357,50.6574,49.6841,49.6841,97401.0
2023-04-18 10:00:00,53.04,53.15,52.5,52.53,104379.0,49.6373,49.7402,49.1319,49.16,104379.0
2023-04-18 10:30:00,52.53,52.64,52.29,52.46,84265.0,49.16,49.263,48.9354,49.0945,84265.0
2023-04-18 11:00:00,52.49,52.78,52.46,52.78,32105.0,49.1226,49.394,49.0945,49.394,32105.0
2023-04-18 11:30:00,52.76,52.78,52.5,52.55,40544.0,49.3753,49.394,49.1319,49.1787,40544.0
2023-04-18 12:00:00,52.51,52.88,52.43,52.7,29413.0,49.1413,49.4876,49.0664,49.3191,29413.0
2023-04-18 12:30:00,52.7,52.8,52.45,52.53,46918.0,49.3191,49.4127,49.0852,49.16,46918.0
2023-04-18 13:00:00,52.53,52.71,52.52,52.59,78439.0,49.16,49.3285,49.1507,49.2162,78439.0
2023-04-18 13:30:00,52.58,52.87,52.5,52.83,39703.0,49.2068,49.4782,49.1319,49.4408,39703.0
2023-04-18 14:00:00,52.82,52.85,52.59,52.64,68263.0,49.4314,49.4595,49.2162,49.263,68263.0
2023-04-18 14:30:00,52.63,52.65,52.42,52.54,48631.0,49.2536,49.2723,49.0571,49.1694,48631.0
2023-04-18 15:00:00,52.56,52.8,52.56,52.69,137241.0,49.1881,49.4127,49.1881,49.3098,137241.0
2023-04-18 15:30:00,52.69,53.09,52.68,52.98,170049.0,49.3098,49.6841,49.3004,49.5811,170049.0
2023-04-19 09:30:00,53.61,54.21,53.2,53.79,112836.0,50.1707,50.7322,49.787,50.3392,112836.0
2023-04-19 10:00:00,53.87,54.36,53.67,53.97,161457.0,50.4141,50.8726,50.2269,50.5076,161457.0
2023-04-19 10:30:00,53.9,54.27,53.89,54.07,30451.0,50.4421,50.7884,50.4328,50.6012,30451.0
2023-04-19 11:00:00,54.11,54.2,53.91,53.91,36305.0,50.6387,50.7229,50.4515,50.4515,36305.0
2023-04-19 11:30:00,53.92,53.97,53.77,53.91,20280.0,50.4608,50.5076,50.3205,50.4515,20280.0
2023-04-19 12:00:00,53.91,54.04,53.79,54.04,20541.0,50.4515,50.5731,50.3392,50.5731,20541.0
2023-04-19 12:30:00,54.03,54.55,53.97,54.47,96041.0,50.5638,51.0504,50.5076,50.9756,96041.0
2023-04-19 13:00:00,54.51,54.9,54.51,54.6,40361.0,51.013,51.378,51.013,51.0972,40361.0
2023-04-19 13:30:00,54.64,55.16,54.57,55.11,45656.0,51.1347,51.6213,51.0691,51.5745,45656.0
2023-04-19 14:00:00,55.13,55.87,55.13,55.8,67845.0,51.5932,52.2857,51.5932,52.2202,67845.0
2023-04-19 14:30:00,55.82,55.83,55.5,55.59,86599.0,52.239,52.2483,51.9395,52.0237,86599.0
2023-04-19 15:00:00,55.53,55.82,55.41,55.8,62216.0,51.9676,52.239,51.8553,52.2202,62216.0
2023-04-19 15:30:00,55.8,55.8,55.47,55.69,238952.0,52.2202,52.2202,51.9114,52.1173,238952.0
2023-04-20 09:30:00,53.07,57.75,52.88,57.41,191556.0,49.6654,54.0451,49.4876,53.7269,191556.0
2023-04-20 10:00:00,57.41,57.77,55.8,56.59,216834.0,53.7269,54.0639,52.2202,52.9596,216834.0
2023-04-20 10:30:00,56.65,57.39,56.39,56.43,180067.0,53.0157,53.7082,52.7724,52.8098,180067.0
2023-04-20 11:00:00,56.49,56.81,55.87,55.93,80637.0,52.866,53.1654,52.2857,52.3419,80637.0
2023-04-20 11:30:00,56.03,56.6,55.75,56.05,72296.0,52.4355,52.9689,52.1734,52.4542,72296.0
2023-04-20 12:00:00,56.1,57.2,55.86,57.18,131527.0,52.501,53.5304,52.2764,53.5117,131527.0
2023-04-20 12:30:00,57.18,57.2,56.24,56.87,64744.0,53.5117,53.5304,52.632,53.2216,64744.0
2023-04-20 13:00:00,56.83,56.91,56.44,56.68,29912.0,53.1842,53.259,52.8192,53.0438,29912.0
2023-04-20 13:30:00,56.71,56.77,56.49,56.64,29192.0,53.0719,53.128,52.866,53.0063,29192.0
2023-04-20 14:00:00,56.61,56.83,56.28,56.3,40295.0,52.9783,53.1842,52.6694,52.6882,40295.0
2023-04-20 14:30:00,56.3,56.46,56.1,56.38,37457.0,52.6882,52.8379,52.501,52.763,37457.0
2023-04-20 15:00:00,56.39,56.44,55.9,56.03,69458.0,52.7724,52.8192,52.3138,52.4355,69458.0
2023-04-20 15:30:00,56.05,56.17,55.46,55.61,279681.0,52.4542,52.5665,51.902,52.0424,279681.0
2023-04-21 09:30:00,55.13,55.34,54.3,55.03,33696.0,51.5932,51.7897,50.8165,51.4996,33696.0
2023-04-21 10:00:00,55.03,55.31,54.82,54.89,43990.0,51.4996,51.7617,51.3031,51.3686,43990.0
2023-04-21 10:30:00,54.95,55.22,54.61,54.71,51387.0,51.4248,51.6774,51.1066,51.2002,51387.0
2023-04-21 11:00:00,54.75,55.09,54.64,55.04,18070.0,51.2376,51.5558,51.1347,51.509,18070.0
2023-04-21 11:30:00,55.05,55.12,54.36,54.38,18754.0,51.5184,51.5839,50.8726,50.8913,18754.0
2023-04-21 12:00:00,54.36,54.68,54.36,54.62,28409.0,50.8726,51.1721,50.8726,51.1159,28409.0
2023-04-21 12:30:00,54.63,54.77,54.48,54.61,17482.0,51.1253,51.2563,50.9849,51.1066,17482.0
2023-04-21 13:00:00,54.62,54.65,54.44,54.47,12565.0,51.1159,51.144,50.9475,50.9756,12565.0
2023-04-21 13:30:00,54.46,54.83,54.46,54.65,23247.0,50.9662,51.3125,50.9662,51.144,23247.0
2023-04-21 14:00:00,54.66,54.84,54.51,54.83,19866.0,51.1534,51.3218,51.013,51.3125,19866.0
2023-04-21 14:30:00,54.8,54.81,54.52,54.73,25517.0,51.2844,51.2937,51.0224,51.2189,25517.0
2023-04-21 15:00:00,54.71,54.92,54.71,54.75,47299.0,51.2002,51.3967,51.2002,51.2376,47299.0
2023-04-21 15:30:00,54.77,54.89,54.63,54.81,216887.0,51.2563,51.3686,51.1253,51.2937,216887.0
2023-04-24 09:30:00,54.88,55.35,54.56,55.03,45176.0,51.3593,51.7991,51.0598,51.4996,45176.0
2023-04-24 10:00:00,55.05,55.65,54.87,55.54,89985.0,51.5184,52.0799,51.3499,51.9769,89985.0
2023-04-24 10:30:00,55.55,55.67,54.81,54.84,70346.0,51.9863,52.0986,51.2937,51.3218,70346.0
2023-04-24 11:00:00,54.85,54.96,54.43,54.57,34629.0,51.3312,51.4341,50.9381,51.0691,34629.0
2023-04-24 11:30:00,54.57,54.79,54.56,54.72,17071.0,51.0691,51.275,51.0598,51.2095,17071.0
2023-04-24 12:00:00,54.76,55.01,54.67,54.95,14373.0,51.247,51.4809,51.1627,51.4248,14373.0
2023-04-24 12:30:00,54.95,55.05,54.7,54.73,16234.0,51.4248,51.5184,51.1908,51.2189,16234.0
2023-04-24 13:00:00,54.74,54.75,54.56,54.66,22787.0,51.2282,51.2376,51.0598,51.1534,22787.0
2023-04-24 13:30:00,54.64,54.74,54.56,54.64,20393.0,51.1347,51.2282,51.0598,51.1347,20393.0
2023-04-24 14:00:00,54.64,54.67,53.9,53.91,48015.0,51.1347,51.1627,50.4421,50.4515,48015.0
2023-04-24 14:30:00,53.91,54.1,53.84,53.89,24223.0,50.4515,50.6293,50.386,50.4328,24223.0
2023-04-24 15:00:00,53.89,54.14,53.87,53.99,29396.0,50.4328,50.6667,50.4141,50.5264,29396.0
2023-04-24 15:30:00,53.98,54.02,53.64,53.73,147530.0,50.517,50.5544,50.1988,50.283,147530.0
2023-04-25 09:30:00,52.69,53.12,52.04,52.74,79773.0,49.3098,49.7122,48.7015,49.3565,79773.0
2023-04-25 10:00:00,52.74,53.01,52.28,52.5,73983.0,49.3565,49.6092,48.9261,49.1319,73983.0
2023-04-25 10:30:00,52.48,52.63,52.24,52.5,50024.0,49.1132,49.2536,48.8886,49.1319,50024.0
2023-04-25 11:00:00,52.5,52.6,52.33,52.39,30995.0,49.1319,49.2255,48.9728,49.029,30995.0
2023-04-25 11:30:00,52.4,52.46,52.29,52.29,20197.0,49.0384,49.0945,48.9354,48.9354,20197.0
2023-04-25 12:00:00,52.31,52.42,52.18,52.18,24338.0,48.9541,49.0571,48.8325,48.8325,24338.0
2023-04-25 12:30:00,52.12,52.12,51.68,51.73,39495.0,48.7763,48.7763,48.3645,48.4113,39495.0
2023-04-25 13:00:00,51.72,51.75,50.79,51.3,132005.0,48.402,48.4301,47.5316,48.0089,132005.0
2023-04-25 13:30:00,51.29,51.51,51.05,51.15,93306.0,47.9996,48.2055,47.775,47.8685,93306.0
2023-04-25 14:00:00,51.13,51.83,51.04,51.77,63954.0,47.8498,48.5049,47.7656,48.4488,63954.0
2023-04-25 14:30:00,51.83,51.97,51.3,51.32,44894.0,48.5049,48.6359,48.0089,48.0276,44894.0
2023-04-25 15:00:00,51.32,51.46,51.25,51.32,45020.0,48.0276,48.1587,47.9621,48.0276,45020.0
2023-04-25 15:30:00,51.29,51.39,51.0,51.21,161026.0,47.9996,48.0932,47.7282,47.9247,161026.0
2023-04-26 09:30:00,51.78,52.49,51.46,51.86,36744.0,48.4581,49.1226,48.1587,48.533,36744.0
2023-04-26 10:00:00,51.88,52.13,51.38,51.49,33253.0,48.5517,48.7857,48.0838,48.1867,33253.0
2023-04-26 10:30:00,51.49,52.51,51.49,52.46,40014.0,48.1867,49.1413,48.1867,49.0945,40014.0
2023-04-26 11:00:00,52.46,52.54,52.16,52.34,112203.0,49.0945,49.1694,48.8138,48.9822,112203.0
2023-04-26 11:30:00,52.31,52.35,52.13,52.32,58128.0,48.9541,48.9916,48.7857,48.9635,58128.0
2023-04-26 12:00:00,52.3,52.54,52.06,52.11,10021.0,48.9448,49.1694,48.7202,48.767,10021.0
2023-04-26 12:30:00,52.02,52.13,51.91,51.99,8920.0,48.6827,48.7857,48.5798,48.6547,8920.0
2023-04-26 13:00:00,52.01,52.1,51.86,51.98,17752.0,48.6734,48.7576,48.533,48.6453,17752.0
2023-04-26 13:30:00,51.97,52.06,51.55,51.55,17793.0,48.6359,48.7202,48.2429,48.2429,17793.0
2023-04-26 14:00:00,51.57,51.64,51.15,51.48,56338.0,48.2616,48.3271,47.8685,48.1774,56338.0
2023-04-26 14:30:00,51.49,51.49,50.52,50.95,61988.0,48.1867,48.1867,47.279,47.6814,61988.0
2023-04-26 15:00:00,50.91,50.97,50.7,50.93,31257.0,47.6439,47.7001,47.4474,47.6627,31257.0
2023-04-26 15:30:00,50.93,51.14,50.76,50.99,109721.0,47.6627,47.8592,47.5036,47.7188,109721.0
2023-04-27 09:30:00,51.0,51.44,50.79,51.27,59654.0,47.7282,48.1399,47.5316,47.9809,59654.0
2023-04-27 10:00:00,51.27,51.45,50.98,51.13,23348.0,47.9809,48.1493,47.7095,47.8498,23348.0
2023-04-27 10:30:00,51.14,51.24,50.62,50.69,38449.0,47.8592,47.9528,47.3726,47.4381,38449.0
2023-04-27 11:00:00,50.75,51.2,50.56,51.15,27629.0,47.4942,47.9153,47.3164,47.8685,27629.0
2023-04-27 11:30:00,51.12,51.25,50.92,51.17,62375.0,47.8405,47.9621,47.6533,47.8873,62375.0
2023-04-27 12:00:00,51.18,51.59,51.14,51.14,70380.0,47.8966,48.2803,47.8592,47.8592,70380.0
2023-04-27 12:30:00,51.15,51.18,50.91,50.91,13225.0,47.8685,47.8966,47.6439,47.6439,13225.0
2023-04-27 13:00:00,50.96,51.01,50.89,50.96,14128.0,47.6907,47.7375,47.6252,47.6907,14128.0
2023-04-27 13:30:00,51.0,51.09,50.91,50.96,47772.0,47.7282,47.8124,47.6439,47.6907,47772.0
2023-04-27 14:00:00,50.99,51.12,50.9,51.1,49740.0,47.7188,47.8405,47.6346,47.8218,49740.0
2023-04-27 14:30:00,51.09,51.2,50.94,51.09,36738.0,47.8124,47.9153,47.672,47.8124,36738.0
2023-04-27 15:00:00,51.06,51.15,50.96,51.02,27604.0,47.7843,47.8685,47.6907,47.7469,27604.0
2023-04-27 15:30:00,51.04,51.1,50.89,50.93,126206.0,47.7656,47.8218,47.6252,47.6627,126206.0
2023-04-28 09:30:00,50.29,50.89,49.76,50.52,56423.0,47.5008,48.0675,47.0002,47.718,56423.0
2023-04-28 10:00:00,50.41,51.35,50.41,51.16,81456.0,47.6141,48.502,47.6141,48.3225,81456.0
2023-04-28 10:30:00,51.17,51.31,50.61,50.88,79797.0,48.332,48.4642,47.803,48.058,79797.0
2023-04-28 11:00:00,50.88,51.77,50.43,51.68,119142.0,48.058,48.8987,47.633,48.8137,119142.0
2023-04-28 11:30:00,51.7,51.75,51.28,51.55,48389.0,48.8326,48.8798,48.4359,48.6909,48389.0
2023-04-28 12:00:00,51.61,51.78,51.3,51.43,34246.0,48.7476,48.9081,48.4547,48.5775,34246.0
2023-04-28 12:30:00,51.45,51.73,51.43,51.61,25219.0,48.5964,48.8609,48.5775,48.7476,25219.0
2023-04-28 13:00:00,51.59,51.59,51.35,51.4,28891.0,48.7287,48.7287,48.502,48.5492,28891.0
2023-04-28 13:30:00,51.44,51.61,51.42,51.54,34398.0,48.587,48.7476,48.5681,48.6814,34398.0
2023-04-28 14:00:00,51.55,51.96,51.52,51.69,63437.0,48.6909,49.0781,48.6625,48.8231,63437.0
2023-04-28 14:30:00,51.7,51.87,51.55,51.76,51456.0,48.8326,48.9931,48.6909,48.8892,51456.0
2023-04-28 15:00:00,51.77,52.09,51.75,52.03,56654.0,48.8987,49.2009,48.8798,49.1443,56654.0
2023-04-28 15:30:00,52.04,52.06,51.59,51.68,252457.0,49.1537,49.1726,48.7287,48.8137,252457.0
2023-05-01 09:30:00,51.48,51.72,50.78,51.31,44256.0,48.6248,48.8514,47.9636,48.4642,44256.0
2023-05-01 10:00:00,51.23,51.92,51.11,51.4,12945.0,48.3886,49.0404,48.2753,48.5492,12945.0
2023-05-01 10:30:00,51.47,51.8,51.44,51.47,21472.0,48.6153,48.927,48.587,48.6153,21472.0
2023-05-01 11:00:00,51.46,51.46,50.76,50.82,33869.0,48.6059,48.6059,47.9447,48.0014,33869.0
2023-05-01 11:30:00,50.77,50.84,50.48,50.8,38703.0,47.9541,48.0203,47.6802,47.9825,38703.0
2023-05-01 12:00:00,50.79,51.32,50.78,51.3,13523.0,47.973,48.4736,47.9636,48.4547,13523.0
2023-05-01 12:30:00,51.27,51.35,51.09,51.09,9755.0,48.4264,48.502,48.2564,48.2564,9755.0
2023-05-01 13:00:00,51.07,51.09,50.86,50.86,7925.0,48.2375,48.2564,48.0391,48.0391,7925.0
2023-05-01 13:30:00,50.83,50.9,50.71,50.76,13637.0,48.0108,48.0769,47.8975,47.9447,13637.0
2023-05-01 14:00:00,50.78,51.2,50.78,50.88,38081.0,47.9636,48.3603,47.9636,48.058,38081.0
2023-05-01 14:30:00,50.87,51.13,50.64,51.09,29021.0,48.0486,48.2942,47.8313,48.2564,29021.0
2023-05-01 15:00:00,51.12,51.15,50.76,50.83,33327.0,48.2847,48.3131,47.9447,48.0108,33327.0
2023-05-01 15:30:00,50.83,50.89,50.5,50.56,144838.0,48.0108,48.0675,47.6991,47.7558,144838.0
2023-05-02 09:30:00,50.43,50.43,48.79,48.8,205829.0,47.633,47.633,46.084,46.0934,205829.0
2023-05-02 10:00:00,48.83,48.97,46.37,46.44,460165.0,46.1217,46.254,43.7982,43.8643,460165.0
2023-05-02 10:30:00,46.44,47.0,45.72,45.8,321196.0,43.8643,44.3932,43.1842,43.2598,321196.0
2023-05-02 11:00:00,45.76,46.32,45.39,46.18,324322.0,43.222,43.751,42.8725,43.6187,324322.0
2023-05-02 11:30:00,46.08,46.67,45.76,46.33,190634.0,43.5243,44.0815,43.222,43.7604,190634.0
2023-05-02 12:00:00,46.32,46.38,45.73,45.9,271379.0,43.751,43.8076,43.1937,43.3542,271379.0
2023-05-02 12:30:00,45.91,46.04,45.49,45.5,167716.0,43.3637,43.4865,42.967,42.9764,167716.0
2023-05-02 13:00:00,45.52,46.4,45.32,46.31,128076.0,42.9953,43.8265,42.8064,43.7415,128076.0
2023-05-02 13:30:00,46.32,47.1,46.01,46.8,126868.0,43.751,44.4877,43.4581,44.2043,126868.0
2023-05-02 14:00:00,46.81,46.86,46.19,46.21,74581.0,44.2138,44.261,43.6282,43.6471,74581.0
2023-05-02 14:30:00,46.18,46.79,45.97,46.56,92913.0,43.6187,44.1949,43.4204,43.9776,92913.0
2023-05-02 15:00:00,46.58,46.7,46.08,46.33,115239.0,43.9965,44.1099,43.5243,43.7604,115239.0
2023-05-02 15:30:00,46.31,46.36,45.91,46.09,381290.0,43.7415,43.7887,43.3637,43.5337,381290.0
2023-05-03 09:30:00,46.27,47.68,45.56,46.75,143345.0,43.7037,45.0355,43.0331,44.1571,143345.0
2023-05-03 10:00:00,46.63,47.2,46.63,46.92,56313.0,44.0438,44.5821,44.0438,44.3177,56313.0
2023-05-03 10:30:00,46.9,47.03,46.14,46.22,96366.0,44.2988,44.4216,43.5809,43.6565,96366.0
2023-05-03 11:00:00,46.21,46.35,45.81,45.94,67130.0,43.6471,43.7793,43.2692,43.392,67130.0
2023-05-03 11:30:00,45.92,46.4,45.9,46.3,58350.0,43.3731,43.8265,43.3542,43.7321,58350.0
2023-05-03 12:00:00,46.33,46.63,46.22,46.61,55761.0,43.7604,44.0438,43.6565,44.0249,55761.0
2023-05-03 12:30:00,46.59,46.6,46.23,46.6,23167.0,44.006,44.0154,43.6659,44.0154,23167.0
2023-05-03 13:00:00,46.58,46.61,46.37,46.48,32502.0,43.9965,44.0249,43.7982,43.9021,32502.0
2023-05-03 13:30:00,46.42,46.9,46.31,46.8,35478.0,43.8454,44.2988,43.7415,44.2043,35478.0
2023-05-03 14:00:00,46.76,47.05,46.04,46.45,78440.0,44.1665,44.4405,43.4865,43.8737,78440.0
2023-05-03 14:30:00,46.47,47.06,46.06,46.63,94252.0,43.8926,44.4499,43.5054,44.0438,94252.0
2023-05-03 15:00:00,46.57,46.63,45.23,45.41,228871.0,43.9871,44.0438,42.7214,42.8914,228871.0
2023-05-03 15:30:00,45.38,45.65,44.52,45.08,746651.0,42.8631,43.1181,42.0508,42.5797,746651.0
2023-05-04 09:30:00,43.18,44.1,42.08,43.38,195474.0,40.7851,41.6541,39.7461,40.974,195474.0
2023-05-04 10:00:00,43.33,43.42,41.43,41.43,218170.0,40.9268,41.0118,39.1322,39.1322,218170.0
2023-05-04 10:30:00,41.42,44.16,41.12,42.71,351911.0,39.1227,41.7108,38.8394,40.3412,351911.0
2023-05-04 11:00:00,42.66,43.43,42.33,42.41,172107.0,40.2939,41.0212,39.9822,40.0578,172107.0
2023-05-04 11:30:00,42.39,42.85,42.0,42.03,131265.0,40.0389,40.4734,39.6706,39.6989,131265.0
2023-05-04 12:00:00,42.04,42.89,41.75,42.72,191773.0,39.7083,40.5112,39.4344,40.3506,191773.0
2023-05-04 12:30:00,42.7,42.71,41.59,41.62,286436.0,40.3317,40.3412,39.2833,39.3116,286436.0
2023-05-04 13:00:00,41.66,42.08,41.37,42.0,379734.0,39.3494,39.7461,39.0755,39.6706,379734.0
2023-05-04 13:30:00,42.03,42.58,41.34,41.57,444856.0,39.6989,40.2184,39.0472,39.2644,444856.0
2023-05-04 14:00:00,41.57,42.43,41.49,41.84,339330.0,39.2644,40.0767,39.1888,39.5194,339330.0
2023-05-04 14:30:00,41.82,42.07,41.73,41.83,287747.0,39.5005,39.7367,39.4155,39.51,287747.0
2023-05-04 15:00:00,41.85,42.22,41.72,41.91,355783.0,39.5289,39.8783,39.4061,39.5855,355783.0
2023-05-04 15:30:00,41.91,42.11,41.25,41.39,565437.0,39.5855,39.7744,38.9621,39.0944,565437.0
2023-05-05 09:30:00,44.55,45.08,43.24,43.55,401182.0,42.0791,42.5797,40.8418,41.1346,401182.0
2023-05-05 10:00:00,43.55,44.65,43.54,44.32,184207.0,41.1346,42.1736,41.1251,41.8619,184207.0
2023-05-05 10:30:00,44.4,44.91,44.01,44.88,180029.0,41.9374,42.4192,41.5691,42.3908,180029.0
2023-05-05 11:00:00,44.86,45.06,44.46,44.63,244467.0,42.3719,42.5608,41.9941,42.1547,244467.0
2023-05-05 11:30:00,44.59,44.75,44.32,44.33,125132.0,42.1169,42.268,41.8619,41.8713,125132.0
2023-05-05 12:00:00,44.33,44.59,44.27,44.55,173135.0,41.8713,42.1169,41.8146,42.0791,173135.0
2023-05-05 12:30:00,44.57,44.67,43.93,44.42,231162.0,42.098,42.1925,41.4935,41.9563,231162.0
2023-05-05 13:00:00,44.39,44.54,44.03,44.05,73341.0,41.928,42.0697,41.588,41.6069,73341.0
2023-05-05 13:30:00,44.05,44.5,44.04,44.22,84383.0,41.6069,42.0319,41.5974,41.7674,84383.0
2023-05-05 14:00:00,44.2,44.3,43.55,43.63,177800.0,41.7485,41.843,41.1346,41.2101,177800.0
2023-05-05 14:30:00,43.65,44.47,43.63,44.15,130759.0,41.229,42.0036,41.2101,41.7013,130759.0
2023-05-05 15:00:00,44.14,44.51,44.06,44.14,101065.0,41.6919,42.0413,41.6163,41.6919,101065.0
2023-05-05 15:30:00,44.16,44.39,44.06,44.19,350378.0,41.7108,41.928,41.6163,41.7391,350378.0
2023-05-08 09:30:00,45.92,46.76,45.24,45.3,229119.0,43.3731,44.1665,42.7309,42.7875,229119.0
2023-05-08 10:00:00,45.37,45.8,44.42,44.62,118241.0,42.8536,43.2598,41.9563,42.1452,118241.0
2023-05-08 10:30:00,44.75,45.28,44.54,45.28,81227.0,42.268,42.7686,42.0697,42.7686,81227.0
2023-05-08 11:00:00,45.21,45.31,44.5,44.62,89527.0,42.7025,42.797,42.0319,42.1452,89527.0
2023-05-08 11:30:00,44.62,45.24,44.58,45.09,39917.0,42.1452,42.7309,42.1075,42.5892,39917.0
2023-05-08 12:00:00,45.04,45.28,44.93,45.19,35209.0,42.5419,42.7686,42.438,42.6836,35209.0
2023-05-08 12:30:00,45.19,45.19,44.55,44.72,21850.0,42.6836,42.6836,42.0791,42.2397,21850.0
2023-05-08 13:00:00,44.76,45.03,44.65,44.98,38865.0,42.2775,42.5325,42.1736,42.4853,38865.0
2023-05-08 13:30:00,45.0,45.57,44.95,45.56,59336.0,42.5042,43.0425,42.4569,43.0331,59336.0
2023-05-08 14:00:00,45.56,45.86,45.14,45.79,35226.0,43.0331,43.3165,42.6364,43.2503,35226.0
2023-05-08 14:30:00,45.76,45.83,45.5,45.62,56011.0,43.222,43.2881,42.9764,43.0898,56011.0
2023-05-08 15:00:00,45.59,45.67,45.37,45.45,48271.0,43.0614,43.137,42.8536,42.9292,48271.0
2023-05-08 15:30:00,45.48,45.54,44.89,44.93,261366.0,42.9575,43.0142,42.4003,42.438,261366.0
2023-05-09 09:30:00,44.1,44.34,43.22,43.48,127258.0,41.6541,41.8808,40.8229,41.0685,127258.0
2023-05-09 10:00:00,43.51,44.41,43.44,44.16,131046.0,41.0968,41.9469,41.0307,41.7108,131046.0
2023-05-09 10:30:00,44.16,44.39,43.96,44.19,31759.0,41.7108,41.928,41.5218,41.7391,31759.0
2023-05-09 11:00:00,44.21,44.4,44.07,44.16,24540.0,41.758,41.9374,41.6257,41.7108,24540.0
2023-05-09 11:30:00,44.06,44.25,43.9,44.08,40167.0,41.6163,41.7958,41.4652,41.6352,40167.0
2023-05-09 12:00:00,44.07,44.28,43.99,44.26,33077.0,41.6257,41.8241,41.5502,41.8052,33077.0
2023-05-09 12:30:00,44.26,44.38,44.17,44.32,28359.0,41.8052,41.9185,41.7202,41.8619,28359.0
2023-05-09 13:00:00,44.29,44.33,44.08,44.29,42903.0,41.8335,41.8713,41.6352,41.8335,42903.0
2023-05-09 13:30:00,44.32,45.2,44.3,45.1,79117.0,41.8619,42.6931,41.843,42.5986,79117.0
2023-05-09 14:00:00,45.11,45.19,44.81,44.86,28427.0,42.6081,42.6836,42.3247,42.3719,28427.0
2023-05-09 14:30:00,44.86,44.93,44.59,44.71,57233.0,42.3719,42.438,42.1169,42.2302,57233.0
2023-05-09 15:00:00,44.71,45.12,44.7,45.04,83828.0,42.2302,42.6175,42.2208,42.5419,83828.0
2023-05-09 15:30:00,45.03,45.11,44.83,44.87,168099.0,42.5325,42.6081,42.3436,42.3814,168099.0
2023-05-10 09:30:00,46.06,46.06,44.4,44.61,63869.0,43.5054,43.5054,41.9374,42.1358,63869.0
2023-05-10 10:00:00,44.69,44.8,44.14,44.44,24941.0,42.2114,42.3153,41.6919,41.9752,24941.0
2023-05-10 10:30:00,44.41,44.67,44.26,44.31,86525.0,41.9469,42.1925,41.8052,41.8524,86525.0
2023-05-10 11:00:00,44.3,44.45,44.17,44.3,31069.0,41.843,41.9847,41.7202,41.843,31069.0
2023-05-10 11:30:00,44.27,44.49,44.24,44.36,36141.0,41.8146,42.0224,41.7863,41.8997,36141.0
2023-05-10 12:00:00,44.38,44.59,44.16,44.41,52660.0,41.9185,42.1169,41.7108,41.9469,52660.0
2023-05-10 12:30:00,44.39,44.41,44.13,44.27,41044.0,41.928,41.9469,41.6824,41.8146,41044.0
2023-05-10 13:00:00,44.28,44.28,43.9,44.0,28956.0,41.8241,41.8241,41.4652,41.5596,28956.0
2023-05-10 13:30:00,43.97,44.16,43.75,44.15,38898.0,41.5313,41.7108,41.3235,41.7013,38898.0
2023-05-10 14:00:00,44.18,44.25,43.99,44.16,27640.0,41.7296,41.7958,41.5502,41.7108,27640.0
2023-05-10 14:30:00,44.19,44.32,44.0,44.07,34638.0,41.7391,41.8619,41.5596,41.6257,34638.0
2023-05-10 15:00:00,44.04,44.34,43.99,44.25,42973.0,41.5974,41.8808,41.5502,41.7958,42973.0
2023-05-10 15:30:00,44.24,44.6,44.23,44.37,128769.0,41.7863,42.1263,41.7769,41.9091,128769.0
2023-05-11 09:30:00,43.45,44.43,42.6,44.25,69659.0,41.0401,41.9658,40.2373,41.7958,69659.0
2023-05-11 10:00:00,44.22,44.36,43.58,43.79,60368.0,41.7674,41.8997,41.1629,41.3613,60368.0
2023-05-11 10:30:00,43.79,43.85,43.15,43.27,24628.0,41.3613,41.4179,40.7568,40.8701,24628.0
2023-05-11 11:00:00,43.31,43.48,43.14,43.39,22889.0,40.9079,41.0685,40.7473,40.9835,22889.0
2023-05-11 11:30:00,43.37,43.81,43.37,43.49,29832.0,40.9646,41.3802,40.9646,41.0779,29832.0
2023-05-11 12:00:00,43.53,43.61,43.38,43.42,15597.0,41.1157,41.1913,40.974,41.0118,15597.0
2023-05-11 12:30:00,43.47,43.55,43.38,43.54,11013.0,41.059,41.1346,40.974,41.1251,11013.0
2023-05-11 13:00:00,43.53,44.01,43.53,44.01,84325.0,41.1157,41.5691,41.1157,41.5691,84325.0
2023-05-11 13:30:00,43.99,44.05,43.63,44.02,95921.0,41.5502,41.6069,41.2101,41.5785,95921.0
2023-05-11 14:00:00,44.0,44.05,43.9,44.03,58816.0,41.5596,41.6069,41.4652,41.588,58816.0
2023-05-11 14:30:00,44.04,44.25,43.95,43.99,85574.0,41.5974,41.7958,41.5124,41.5502,85574.0
2023-05-11 15:00:00,43.98,44.08,43.91,43.97,79103.0,41.5407,41.6352,41.4746,41.5313,79103.0
2023-05-11 15:30:00,43.97,43.97,43.75,43.81,154615.0,41.5313,41.5313,41.3235,41.3802,154615.0
2023-05-12 09:30:00,44.43,44.51,44.01,44.01,45884.0,41.9658,42.0413,41.5691,41.5691,45884.0
2023-05-12 10:00:00,43.98,44.15,43.74,43.96,33266.0,41.5407,41.7013,41.314,41.5218,33266.0
2023-05-12 10:30:00,43.97,44.16,43.87,43.89,57331.0,41.5313,41.7108,41.4368,41.4557,57331.0
2023-05-12 11:00:00,43.89,44.21,43.72,43.9,65728.0,41.4557,41.758,41.2952,41.4652,65728.0
2023-05-12 11:30:00,43.9,44.16,43.89,44.13,18635.0,41.4652,41.7108,41.4557,41.6824,18635.0
2023-05-12 12:00:00,44.11,44.12,43.84,43.84,24763.0,41.6635,41.673,41.4085,41.4085,24763.0
2023-05-12 12:30:00,43.83,44.06,43.8,43.89,23141.0,41.3991,41.6163,41.3707,41.4557,23141.0
2023-05-12 13:00:00,43.88,44.32,43.78,44.26,79407.0,41.4463,41.8619,41.3518,41.8052,79407.0
2023-05-12 13:30:00,44.28,44.42,43.95,44.09,52543.0,41.8241,41.9563,41.5124,41.6446,52543.0
2023-05-12 14:00:00,44.08,44.18,43.93,44.14,28989.0,41.6352,41.7296,41.4935,41.6919,28989.0
2023-05-12 14:30:00,44.14,44.54,44.08,44.48,73391.0,41.6919,42.0697,41.6352,42.013,73391.0
2023-05-12 15:00:00,44.49,44.53,44.28,44.29,78301.0,42.0224,42.0602,41.8241,41.8335,78301.0
2023-05-12 15:30:00,44.3,44.79,44.27,44.74,187273.0,41.843,42.3058,41.8146,42.2586,187273.0
2023-05-15 09:30:00,44.82,46.28,44.69,45.95,132523.0,42.3341,43.7132,42.2114,43.4015,132523.0
2023-05-15 10:00:00,45.93,46.22,45.92,46.0,62181.0,43.3826,43.6565,43.3731,43.4487,62181.0
2023-05-15 10:30:00,45.99,46.57,45.9,46.45,50487.0,43.4393,43.9871,43.3542,43.8737,50487.0
2023-05-15 11:00:00,46.42,46.81,46.4,46.8,56597.0,43.8454,44.2138,43.8265,44.2043,56597.0
2023-05-15 11:30:00,46.8,46.89,46.66,46.67,57672.0,44.2043,44.2893,44.0721,44.0815,57672.0
2023-05-15 12:00:00,46.64,46.73,46.48,46.53,56529.0,44.0532,44.1382,43.9021,43.9493,56529.0
2023-05-15 12:30:00,46.46,46.92,46.39,46.91,36721.0,43.8832,44.3177,43.8171,44.3082,36721.0
2023-05-15 13:00:00,46.91,47.15,46.89,46.95,37041.0,44.3082,44.5349,44.2893,44.346,37041.0
2023-05-15 13:30:00,46.93,47.02,46.7,46.77,39799.0,44.3271,44.4121,44.1099,44.176,39799.0
2023-05-15 14:00:00,46.79,47.04,46.69,46.93,51138.0,44.1949,44.431,44.1004,44.3271,51138.0
2023-05-15 14:30:00,46.93,47.0,46.73,46.73,37998.0,44.3271,44.3932,44.1382,44.1382,37998.0
2023-05-15 15:00:00,46.7,47.0,46.63,46.96,89565.0,44.1099,44.3932,44.0438,44.3555,89565.0
2023-05-15 15:30:00,46.96,47.0,46.61,46.91,294058.0,44.3555,44.3932,44.0249,44.3082,294058.0
2023-05-16 09:30:00,47.1,47.58,47.0,47.23,166927.0,44.4877,44.9411,44.3932,44.6105,166927.0
2023-05-16 10:00:00,47.24,47.34,46.98,47.25,149691.0,44.6199,44.7144,44.3743,44.6294,149691.0
2023-05-16 10:30:00,47.28,47.83,47.15,47.58,72439.0,44.6577,45.1772,44.5349,44.9411,72439.0
2023-05-16 11:00:00,47.61,47.65,46.8,47.07,75420.0,44.9694,45.0072,44.2043,44.4594,75420.0
2023-05-16 11:30:00,47.08,47.11,46.67,46.83,44009.0,44.4688,44.4971,44.0815,44.2327,44009.0
2023-05-16 12:00:00,46.83,47.04,46.56,46.67,61144.0,44.2327,44.431,43.9776,44.0815,61144.0
2023-05-16 12:30:00,46.69,47.01,46.57,46.97,92731.0,44.1004,44.4027,43.9871,44.3649,92731.0
2023-05-16 13:00:00,46.97,46.99,46.56,46.62,108343.0,44.3649,44.3838,43.9776,44.0343,108343.0
2023-05-16 13:30:00,46.63,46.72,46.41,46.69,52206.0,44.0438,44.1288,43.836,44.1004,52206.0
2023-05-16 14:00:00,46.69,46.73,46.55,46.59,62839.0,44.1004,44.1382,43.9682,44.006,62839.0
2023-05-16 14:30:00,46.56,46.89,46.54,46.87,75001.0,43.9776,44.2893,43.9587,44.2704,75001.0
2023-05-16 15:00:00,46.87,46.98,46.43,46.49,177783.0,44.2704,44.3743,43.8548,43.9115,177783.0
2023-05-16 15:30:00,46.51,46.65,46.2,46.3,216274.0,43.9304,44.0626,43.6376,43.7321,216274.0
2023-05-17 09:30:00,47.6,48.86,47.6,48.32,195163.0,44.96,46.1501,44.96,45.64,195163.0
2023-05-17 10:00:00,48.28,48.52,47.52,47.98,111554.0,45.6022,45.8289,44.8844,45.3189,111554.0
2023-05-17 10:30:00,47.98,48.15,47.55,47.86,157428.0,45.3189,45.4795,44.9127,45.2055,157428.0
2023-05-17 11:00:00,47.83,48.64,47.83,48.41,131168.0,45.1772,45.9423,45.1772,45.725,131168.0
2023-05-17 11:30:00,48.4,48.64,48.26,48.39,74667.0,45.7156,45.9423,45.5834,45.7061,74667.0
2023-05-17 12:00:00,48.37,48.64,48.24,48.6,75858.0,45.6873,45.9423,45.5645,45.9045,75858.0
2023-05-17 12:30:00,48.6,49.11,48.4,48.94,97942.0,45.9045,46.3862,45.7156,46.2256,97942.0
2023-05-17 13:00:00,48.99,49.11,48.76,48.85,53834.0,46.2729,46.3862,46.0556,46.1406,53834.0
2023-05-17 13:30:00,48.87,49.07,48.69,48.75,48499.0,46.1595,46.3484,45.9895,46.0462,48499.0
2023-05-17 14:00:00,48.74,49.0,48.69,48.98,57423.0,46.0367,46.2823,45.9895,46.2634,57423.0
2023-05-17 14:30:00,48.99,49.11,48.76,48.83,86153.0,46.2729,46.3862,46.0556,46.1217,86153.0
2023-05-17 15:00:00,48.83,49.13,48.82,48.95,82826.0,46.1217,46.4051,46.1123,46.2351,82826.0
2023-05-17 15:30:00,48.95,49.14,48.73,48.86,365357.0,46.2351,46.4145,46.0273,46.1501,365357.0
2023-05-18 09:30:00,49.2,49.2,48.35,48.57,72166.0,46.4712,46.4712,45.6684,45.8762,72166.0
2023-05-18 10:00:00,48.56,49.22,48.2,49.2,39965.0,45.8667,46.4901,45.5267,46.4712,39965.0
2023-05-18 10:30:00,49.18,49.18,48.81,49.05,55217.0,46.4523,46.4523,46.1028,46.3295,55217.0
2023-05-18 11:00:00,49.05,49.09,48.72,49.02,46116.0,46.3295,46.3673,46.0178,46.3012,46116.0
2023-05-18 11:30:00,49.05,49.15,48.76,48.92,27074.0,46.3295,46.424,46.0556,46.2067,27074.0
2023-05-18 12:00:00,48.97,49.11,48.72,48.89,72585.0,46.254,46.3862,46.0178,46.1784,72585.0
2023-05-18 12:30:00,48.91,49.32,48.91,49.3,31198.0,46.1973,46.5846,46.1973,46.5657,31198.0
2023-05-18 13:00:00,49.33,49.58,49.25,49.45,36337.0,46.594,46.8301,46.5184,46.7074,36337.0
2023-05-18 13:30:00,49.45,49.52,49.26,49.4,24850.0,46.7074,46.7735,46.5279,46.6601,24850.0
2023-05-18 14:00:00,49.39,49.55,49.29,49.5,29479.0,46.6507,46.8018,46.5562,46.7546,29479.0
2023-05-18 14:30:00,49.51,49.59,49.39,49.59,13981.0,46.764,46.8396,46.6507,46.8396,13981.0
2023-05-18 15:00:00,49.6,49.75,49.47,49.73,34434.0,46.849,46.9907,46.7262,46.9718,34434.0
2023-05-18 15:30:00,49.75,49.89,49.46,49.48,270498.0,46.9907,47.1229,46.7168,46.7357,270498.0
2023-05-19 09:30:00,49.7,49.76,49.01,49.23,50676.0,46.9435,47.0002,46.2918,46.4996,50676.0
2023-05-19 10:00:00,49.26,49.37,48.95,49.33,17685.0,46.5279,46.6318,46.2351,46.594,17685.0
2023-05-19 10:30:00,49.39,49.39,48.83,49.04,18293.0,46.6507,46.6507,46.1217,46.3201,18293.0
2023-05-19 11:00:00,49.07,49.31,47.54,47.94,70422.0,46.3484,46.5751,44.9033,45.2811,70422.0
2023-05-19 11:30:00,47.93,48.16,47.52,47.99,33350.0,45.2717,45.4889,44.8844,45.3283,33350.0
2023-05-19 12:00:00,47.99,48.33,47.99,48.07,15328.0,45.3283,45.6495,45.3283,45.4039,15328.0
2023-05-19 12:30:00,48.06,48.23,47.91,48.16,22405.0,45.3944,45.555,45.2528,45.4889,22405.0
2023-05-19 13:00:00,48.19,48.46,48.17,48.39,47732.0,45.5172,45.7723,45.4983,45.7061,47732.0
2023-05-19 13:30:00,48.4,48.46,48.2,48.2,22422.0,45.7156,45.7723,45.5267,45.5267,22422.0
2023-05-19 14:00:00,48.22,48.36,48.08,48.16,30275.0,45.5456,45.6778,45.4133,45.4889,30275.0
2023-05-19 14:30:00,48.11,48.36,48.1,48.36,7643.0,45.4417,45.6778,45.4322,45.6778,7643.0
2023-05-19 15:00:00,48.37,48.4,48.23,48.26,16042.0,45.6873,45.7156,45.555,45.5834,16042.0
2023-05-19 15:30:00,48.23,48.62,48.22,48.52,107521.0,45.555,45.9234,45.5456,45.8289,107521.0
2023-05-22 09:30:00,49.32,49.37,48.41,48.9,79737.0,46.5846,46.6318,45.725,46.1879,79737.0
2023-05-22 10:00:00,48.92,49.27,48.49,49.14,44928.0,46.2067,46.5373,45.8006,46.4145,44928.0
2023-05-22 10:30:00,49.16,49.43,48.93,48.98,33551.0,46.4334,46.6885,46.2162,46.2634,33551.0
2023-05-22 11:00:00,49.09,49.3,48.93,49.29,40225.0,46.3673,46.5657,46.2162,46.5562,40225.0
2023-05-22 11:30:00,49.29,49.62,49.23,49.59,19925.0,46.5562,46.8679,46.4996,46.8396,19925.0
2023-05-22 12:00:00,49.59,49.9,49.55,49.81,37779.0,46.8396,47.1324,46.8018,47.0474,37779.0
2023-05-22 12:30:00,49.82,49.85,49.65,49.74,16189.0,47.0568,47.0852,46.8963,46.9813,16189.0
2023-05-22 13:00:00,49.77,49.88,49.5,49.71,30183.0,47.0096,47.1135,46.7546,46.9529,30183.0
2023-05-22 13:30:00,49.7,49.98,49.7,49.89,20289.0,46.9435,47.208,46.9435,47.1229,20289.0
2023-05-22 14:00:00,49.91,49.97,49.75,49.92,52004.0,47.1418,47.1985,46.9907,47.1513,52004.0
2023-05-22 14:30:00,49.91,50.09,49.83,49.95,77747.0,47.1418,47.3119,47.0663,47.1796,77747.0
2023-05-22 15:00:00,49.98,50.04,49.71,49.74,58080.0,47.208,47.2646,46.9529,46.9813,58080.0
2023-05-22 15:30:00,49.76,49.95,49.63,49.91,136102.0,47.0002,47.1796,46.8774,47.1418,136102.0
2023-05-23 09:30:00,50.33,51.19,50.25,50.97,104791.0,47.5385,48.3508,47.463,48.143,104791.0
2023-05-23 10:00:00,50.97,51.74,50.9,51.74,108419.0,48.143,48.8703,48.0769,48.8703,108419.0
2023-05-23 10:30:00,51.74,51.97,51.45,51.89,92414.0,48.8703,49.0876,48.5964,49.012,92414.0
2023-05-23 11:00:00,51.85,52.14,51.77,51.94,64253.0,48.9742,49.2482,48.8987,49.0592,64253.0
2023-05-23 11:30:00,51.96,52.14,51.84,51.97,46321.0,49.0781,49.2482,48.9648,49.0876,46321.0
2023-05-23 12:00:00,52.0,52.05,51.73,51.9,56559.0,49.1159,49.1631,48.8609,49.0215,56559.0
2023-05-23 12:30:00,51.92,51.92,51.27,51.39,38480.0,49.0404,49.0404,48.4264,48.5398,38480.0
2023-05-23 13:00:00,51.41,51.88,51.36,51.59,19985.0,48.5586,49.0026,48.5114,48.7287,19985.0
2023-05-23 13:30:00,51.58,51.82,51.37,51.64,25093.0,48.7192,48.9459,48.5209,48.7759,25093.0
2023-05-23 14:00:00,51.61,51.75,51.13,51.27,40268.0,48.7476,48.8798,48.2942,48.4264,40268.0
2023-05-23 14:30:00,51.3,51.45,51.01,51.41,41279.0,48.4547,48.5964,48.1808,48.5586,41279.0
2023-05-23 15:00:00,51.41,51.42,50.95,51.17,30166.0,48.5586,48.5681,48.1242,48.332,30166.0
2023-05-23 15:30:00,51.16,51.16,50.71,50.71,121896.0,48.3225,48.3225,47.8975,47.8975,121896.0
2023-05-24 09:30:00,49.99,50.38,49.45,49.66,61861.0,47.2174,47.5858,46.7074,46.9057,61861.0
2023-05-24 10:00:00,49.79,50.1,49.68,49.8,33264.0,47.0285,47.3213,46.9246,47.0379,33264.0
2023-05-24 10:30:00,49.86,50.15,49.83,49.97,21957.0,47.0946,47.3685,47.0663,47.1985,21957.0
2023-05-24 11:00:00,50.0,50.27,49.76,50.07,24743.0,47.2268,47.4819,47.0002,47.293,24743.0
2023-05-24 11:30:00,50.08,50.1,49.73,49.85,17433.0,47.3024,47.3213,46.9718,47.0852,17433.0
2023-05-24 12:00:00,49.85,49.99,49.68,49.86,15528.0,47.0852,47.2174,46.9246,47.0946,15528.0
2023-05-24 12:30:00,49.82,50.04,49.82,49.84,20479.0,47.0568,47.2646,47.0568,47.0757,20479.0
2023-05-24 13:00:00,49.86,50.12,49.79,50.06,38630.0,47.0946,47.3402,47.0285,47.2835,38630.0
2023-05-24 13:30:00,50.08,50.27,50.07,50.13,21600.0,47.3024,47.4819,47.293,47.3496,21600.0
2023-05-24 14:00:00,50.17,50.24,49.96,49.98,17910.0,47.3874,47.4535,47.1891,47.208,17910.0
2023-05-24 14:30:00,49.99,50.09,49.79,49.82,34833.0,47.2174,47.3119,47.0285,47.0568,34833.0
2023-05-24 15:00:00,49.82,50.27,49.8,50.19,64051.0,47.0568,47.4819,47.0379,47.4063,64051.0
2023-05-24 15:30:00,50.22,50.34,49.89,49.93,104366.0,47.4346,47.548,47.1229,47.1607,104366.0
2023-05-25 09:30:00,49.54,50.35,49.53,50.06,61913.0,46.7924,47.5574,46.7829,47.2835,61913.0
2023-05-25 10:00:00,50.05,50.07,49.49,49.91,37320.0,47.2741,47.293,46.7451,47.1418,37320.0
2023-05-25 10:30:00,49.93,49.93,49.61,49.78,16684.0,47.1607,47.1607,46.8585,47.019,16684.0
2023-05-25 11:00:00,49.78,49.78,49.14,49.31,15421.0,47.019,47.019,46.4145,46.5751,15421.0
2023-05-25 11:30:00,49.31,49.31,48.7,49.06,18409.0,46.5751,46.5751,45.9989,46.339,18409.0
2023-05-25 12:00:00,49.09,49.49,49.09,49.41,42716.0,46.3673,46.7451,46.3673,46.6696,42716.0
2023-05-25 12:30:00,49.37,49.55,49.2,49.26,23843.0,46.6318,46.8018,46.4712,46.5279,23843.0
2023-05-25 13:00:00,49.21,49.63,49.21,49.57,9714.0,46.4807,46.8774,46.4807,46.8207,9714.0
2023-05-25 13:30:00,49.55,49.74,49.53,49.58,11499.0,46.8018,46.9813,46.7829,46.8301,11499.0
2023-05-25 14:00:00,49.65,49.91,49.58,49.79,16160.0,46.8963,47.1418,46.8301,47.0285,16160.0
2023-05-25 14:30:00,49.75,49.75,49.41,49.67,16866.0,46.9907,46.9907,46.6696,46.9151,16866.0
2023-05-25 15:00:00,49.68,49.97,49.67,49.91,19424.0,46.9246,47.1985,46.9151,47.1418,19424.0
2023-05-25 15:30:00,49.89,50.01,49.74,49.95,70080.0,47.1229,47.2363,46.9813,47.1796,70080.0
2023-05-26 09:30:00,50.27,50.3,49.08,49.17,57996.0,47.4819,47.5102,46.3579,46.4429,57996.0
2023-05-26 10:00:00,49.22,49.93,48.9,49.93,62192.0,46.4901,47.1607,46.1879,47.1607,62192.0
2023-05-26 10:30:00,49.95,50.26,49.47,49.52,68814.0,47.1796,47.4724,46.7262,46.7735,68814.0
2023-05-26 11:00:00,49.58,49.8,49.57,49.64,33079.0,46.8301,47.0379,46.8207,46.8868,33079.0
2023-05-26 11:30:00,49.63,49.77,49.53,49.76,19262.0,46.8774,47.0096,46.7829,47.0002,19262.0
2023-05-26 12:00:00,49.77,50.23,49.76,50.03,29313.0,47.0096,47.4441,47.0002,47.2552,29313.0
2023-05-26 12:30:00,50.06,50.1,49.87,49.87,19244.0,47.2835,47.3213,47.1041,47.1041,19244.0
2023-05-26 13:00:00,49.94,50.08,49.79,49.85,16366.0,47.1702,47.3024,47.0285,47.0852,16366.0
2023-05-26 13:30:00,49.89,49.97,49.78,49.87,16121.0,47.1229,47.1985,47.019,47.1041,16121.0
2023-05-26 14:00:00,49.88,50.03,49.76,50.01,16720.0,47.1135,47.2552,47.0002,47.2363,16720.0
2023-05-26 14:30:00,50.0,50.33,49.98,50.18,16696.0,47.2268,47.5385,47.208,47.3969,16696.0
2023-05-26 15:00:00,50.2,50.31,50.14,50.16,19725.0,47.4158,47.5197,47.3591,47.378,19725.0
2023-05-26 15:30:00,50.15,50.36,50.12,50.3,77507.0,47.3685,47.5669,47.3402,47.5102,77507.0
2023-05-30 09:30:00,50.51,50.63,48.97,49.55,44647.0,47.7086,47.8219,46.254,46.8018,44647.0
2023-05-30 10:00:00,49.6,50.16,49.32,49.41,21291.0,46.849,47.378,46.5846,46.6696,21291.0
2023-05-30 10:30:00,49.38,49.57,49.27,49.38,17665.0,46.6412,46.8207,46.5373,46.6412,17665.0
2023-05-30 11:00:00,49.41,49.65,49.12,49.35,17948.0,46.6696,46.8963,46.3957,46.6129,17948.0
2023-05-30 11:30:00,49.37,49.55,49.29,49.47,14832.0,46.6318,46.8018,46.5562,46.7262,14832.0
2023-05-30 12:00:00,49.48,49.74,49.34,49.69,15031.0,46.7357,46.9813,46.6035,46.934,15031.0
2023-05-30 12:30:00,49.7,49.72,49.43,49.72,13753.0,46.9435,46.9624,46.6885,46.9624,13753.0
2023-05-30 13:00:00,49.74,49.77,49.49,49.57,13476.0,46.9813,47.0096,46.7451,46.8207,13476.0
2023-05-30 13:30:00,49.54,49.71,49.48,49.63,10295.0,46.7924,46.9529,46.7357,46.8774,10295.0
2023-05-30 14:00:00,49.6,49.87,49.54,49.87,9997.0,46.849,47.1041,46.7924,47.1041,9997.0
2023-05-30 14:30:00,49.86,50.04,49.84,49.91,18973.0,47.0946,47.2646,47.0757,47.1418,18973.0
2023-05-30 15:00:00,49.92,50.06,49.9,50.03,14443.0,47.1513,47.2835,47.1324,47.2552,14443.0
2023-05-30 15:30:00,50.07,50.1,49.62,49.76,148259.0,47.293,47.3213,46.8679,47.0002,148259.0
2023-05-31 09:30:00,49.36,49.67,49.04,49.27,55155.0,46.6223,46.9151,46.3201,46.5373,55155.0
2023-05-31 10:00:00,49.34,49.35,48.25,48.31,63217.0,46.6035,46.6129,45.5739,45.6306,63217.0
2023-05-31 10:30:00,48.23,48.26,47.61,47.71,50176.0,45.555,45.5834,44.9694,45.0639,50176.0
2023-05-31 11:00:00,47.71,47.98,47.39,47.4,155966.0,45.0639,45.3189,44.7616,44.771,155966.0
2023-05-31 11:30:00,47.45,47.91,47.4,47.84,36291.0,44.8183,45.2528,44.771,45.1866,36291.0
2023-05-31 12:00:00,47.83,48.01,47.6,47.8,29123.0,45.1772,45.3472,44.96,45.1489,29123.0
2023-05-31 12:30:00,47.79,47.97,47.72,47.87,17026.0,45.1394,45.3094,45.0733,45.215,17026.0
2023-05-31 13:00:00,47.91,48.16,47.86,48.02,28303.0,45.2528,45.4889,45.2055,45.3567,28303.0
2023-05-31 13:30:00,47.99,48.12,47.87,48.04,28070.0,45.3283,45.4511,45.215,45.3756,28070.0
2023-05-31 14:00:00,48.05,48.35,48.05,48.15,24472.0,45.385,45.6684,45.385,45.4795,24472.0
2023-05-31 14:30:00,48.16,48.32,47.84,48.02,23319.0,45.4889,45.64,45.1866,45.3567,23319.0
2023-05-31 15:00:00,48.04,48.16,47.91,47.93,23372.0,45.3756,45.4889,45.2528,45.2717,23372.0
2023-05-31 15:30:00,47.9,48.06,47.81,47.83,125440.0,45.2433,45.3944,45.1583,45.1772,125440.0
2023-06-01 09:30:00,48.56,48.85,47.61,47.65,65432.0,45.8667,46.1406,44.9694,45.0072,65432.0
2023-06-01 10:00:00,47.71,48.42,47.71,48.42,37051.0,45.0639,45.7345,45.0639,45.7345,37051.0
2023-06-01 10:30:00,48.31,49.0,48.29,48.77,32400.0,45.6306,46.2823,45.6117,46.0651,32400.0
2023-06-01 11:00:00,48.76,49.01,48.59,48.93,21645.0,46.0556,46.2918,45.895,46.2162,21645.0
2023-06-01 11:30:00,48.93,49.41,48.93,49.28,23160.0,46.2162,46.6696,46.2162,46.5468,23160.0
2023-06-01 12:00:00,49.26,49.63,49.22,49.44,21370.0,46.5279,46.8774,46.4901,46.6979,21370.0
2023-06-01 12:30:00,49.44,49.55,49.24,49.32,12877.0,46.6979,46.8018,46.509,46.5846,12877.0
2023-06-01 13:00:00,49.3,49.32,49.09,49.21,10928.0,46.5657,46.5846,46.3673,46.4807,10928.0
2023-06-01 13:30:00,49.17,49.42,49.1,49.38,32054.0,46.4429,46.679,46.3768,46.6412,32054.0
2023-06-01 14:00:00,49.38,49.51,49.33,49.39,11321.0,46.6412,46.764,46.594,46.6507,11321.0
2023-06-01 14:30:00,49.36,49.36,49.07,49.18,9009.0,46.6223,46.6223,46.3484,46.4523,9009.0
2023-06-01 15:00:00,49.2,49.39,49.18,49.23,24863.0,46.4712,46.6507,46.4523,46.4996,24863.0
2023-06-01 15:30:00,49.23,49.26,49.01,49.08,79235.0,46.4996,46.5279,46.2918,46.3579,79235.0
2023-06-02 09:30:00,50.08,50.66,49.88,50.02,50367.0,47.3024,47.8502,47.1135,47.2457,50367.0
2023-06-02 10:00:00,50.03,50.8,49.93,50.73,31288.0,47.2552,47.9825,47.1607,47.9164,31288.0
2023-06-02 10:30:00,50.73,51.21,50.59,51.19,78787.0,47.9164,48.3697,47.7841,48.3508,78787.0
2023-06-02 11:00:00,51.22,51.73,51.21,51.7,42394.0,48.3792,48.8609,48.3697,48.8326,42394.0
2023-06-02 11:30:00,51.7,51.82,51.41,51.73,41029.0,48.8326,48.9459,48.5586,48.8609,41029.0
2023-06-02 12:00:00,51.75,51.87,51.53,51.79,33062.0,48.8798,48.9931,48.672,48.9176,33062.0
2023-06-02 12:30:00,51.82,52.02,51.79,51.95,19602.0,48.9459,49.1348,48.9176,49.0687,19602.0
2023-06-02 13:00:00,51.95,52.07,51.86,52.0,21466.0,49.0687,49.182,48.9837,49.1159,21466.0
2023-06-02 13:30:00,52.01,52.04,51.87,52.0,27731.0,49.1254,49.1537,48.9931,49.1159,27731.0
2023-06-02 14:00:00,51.98,52.09,51.67,52.07,31567.0,49.097,49.2009,48.8042,49.182,31567.0
2023-06-02 14:30:00,52.01,52.05,51.89,52.03,26347.0,49.1254,49.1631,49.012,49.1443,26347.0
2023-06-02 15:00:00,52.05,52.24,51.97,52.14,32967.0,49.1631,49.3426,49.0876,49.2482,32967.0
2023-06-02 15:30:00,52.15,52.41,51.96,52.05,192112.0,49.2576,49.5032,49.0781,49.1631,192112.0
2023-06-05 09:30:00,51.56,52.0,50.61,50.84,49491.0,48.7003,49.1159,47.803,48.0203,49491.0
2023-06-05 10:00:00,50.82,50.97,50.2,50.32,46081.0,48.0014,48.143,47.4158,47.5291,46081.0
2023-06-05 10:30:00,50.37,50.98,50.26,50.76,58644.0,47.5763,48.1525,47.4724,47.9447,58644.0
2023-06-05 11:00:00,50.8,51.06,50.77,51.01,19288.0,47.9825,48.2281,47.9541,48.1808,19288.0
2023-06-05 11:30:00,50.98,51.21,50.94,51.14,26717.0,48.1525,48.3697,48.1147,48.3036,26717.0
2023-06-05 12:00:00,51.14,51.25,51.05,51.25,27746.0,48.3036,48.4075,48.2186,48.4075,27746.0
2023-06-05 12:30:00,51.26,51.37,51.19,51.33,10840.0,48.417,48.5209,48.3508,48.4831,10840.0
2023-06-05 13:00:00,51.27,51.27,50.98,50.98,34752.0,48.4264,48.4264,48.1525,48.1525,34752.0
2023-06-05 13:30:00,50.98,51.23,50.89,51.12,24973.0,48.1525,48.3886,48.0675,48.2847,24973.0
2023-06-05 14:00:00,51.12,51.16,50.92,51.08,34172.0,48.2847,48.3225,48.0958,48.2469,34172.0
2023-06-05 14:30:00,51.09,51.09,50.73,51.01,50025.0,48.2564,48.2564,47.9164,48.1808,50025.0
2023-06-05 15:00:00,51.03,51.09,50.83,50.98,52730.0,48.1997,48.2564,48.0108,48.1525,52730.0
2023-06-05 15:30:00,50.95,51.3,50.9,51.03,152885.0,48.1242,48.4547,48.0769,48.1997,152885.0
2023-06-06 09:30:00,50.73,52.5,50.61,52.45,58660.0,47.9164,49.5882,47.803,49.541,58660.0
2023-06-06 10:00:00,52.53,53.32,52.45,53.25,66230.0,49.6165,50.3627,49.541,50.2966,66230.0
2023-06-06 10:30:00,53.17,53.68,53.03,53.68,37921.0,50.221,50.7027,50.0888,50.7027,37921.0
2023-06-06 11:00:00,53.66,54.17,53.65,53.86,47633.0,50.6839,51.1656,50.6744,50.8728,47633.0
2023-06-06 11:30:00,53.92,54.45,53.91,54.36,54906.0,50.9294,51.43,50.92,51.345,54906.0
2023-06-06 12:00:00,54.33,54.38,53.67,53.75,31867.0,51.3167,51.3639,50.6933,50.7689,31867.0
2023-06-06 12:30:00,53.77,53.86,53.62,53.76,20273.0,50.7878,50.8728,50.6461,50.7783,20273.0
2023-06-06 13:00:00,53.72,53.8,53.38,53.53,19153.0,50.7405,50.8161,50.4194,50.5611,19153.0
2023-06-06 13:30:00,53.54,53.6,53.35,53.52,22755.0,50.5705,50.6272,50.391,50.5516,22755.0
2023-06-06 14:00:00,53.45,53.49,53.07,53.48,30006.0,50.4855,50.5233,50.1266,50.5138,30006.0
2023-06-06 14:30:00,53.46,53.59,53.38,53.54,24163.0,50.4949,50.6177,50.4194,50.5705,24163.0
2023-06-06 15:00:00,53.52,53.76,53.37,53.72,44803.0,50.5516,50.7783,50.4099,50.7405,44803.0
2023-06-06 15:30:00,53.74,53.99,53.55,53.86,123674.0,50.7594,50.9955,50.58,50.8728,123674.0
2023-06-07 09:30:00,54.58,54.67,53.66,54.34,108090.0,51.5528,51.6378,50.6839,51.3261,108090.0
2023-06-07 10:00:00,54.37,55.16,54.28,54.98,96541.0,51.3545,52.1007,51.2695,51.9306,96541.0
2023-06-07 10:30:00,54.95,55.12,54.39,54.76,43185.0,51.9023,52.0629,51.3734,51.7228,43185.0
2023-06-07 11:00:00,54.75,54.87,54.44,54.81,35388.0,51.7134,51.8267,51.4206,51.7701,35388.0
2023-06-07 11:30:00,54.81,54.93,54.06,54.06,24825.0,51.7701,51.8834,51.0617,51.0617,24825.0
2023-06-07 12:00:00,54.13,54.48,54.1,54.42,52730.0,51.1278,51.4584,51.0994,51.4017,52730.0
2023-06-07 12:30:00,54.43,54.6,54.25,54.38,62368.0,51.4111,51.5717,51.2411,51.3639,62368.0
2023-06-07 13:00:00,54.36,54.54,54.24,54.33,37366.0,51.345,51.515,51.2317,51.3167,37366.0
2023-06-07 13:30:00,54.33,54.5,54.03,54.43,38682.0,51.3167,51.4773,51.0333,51.4111,38682.0
2023-06-07 14:00:00,54.44,54.74,54.4,54.72,35785.0,51.4206,51.704,51.3828,51.6851,35785.0
2023-06-07 14:30:00,54.71,54.79,54.46,54.75,61037.0,51.6756,51.7512,51.4395,51.7134,61037.0
2023-06-07 15:00:00,54.77,54.87,54.6,54.65,56187.0,51.7323,51.8267,51.5717,51.6189,56187.0
2023-06-07 15:30:00,54.66,54.96,54.53,54.55,222997.0,51.6284,51.9117,51.5056,51.5245,222997.0
2023-06-08 09:30:00,54.19,54.59,53.39,53.53,69249.0,51.1845,51.5623,50.4288,50.5611,69249.0
2023-06-08 10:00:00,53.55,53.59,53.07,53.21,56143.0,50.58,50.6177,50.1266,50.2588,56143.0
2023-06-08 10:30:00,53.21,53.51,53.01,53.4,54764.0,50.2588,50.5422,50.0699,50.4383,54764.0
2023-06-08 11:00:00,53.38,53.48,53.02,53.42,25982.0,50.4194,50.5138,50.0793,50.4572,25982.0
2023-06-08 11:30:00,53.45,53.6,53.24,53.24,24893.0,50.4855,50.6272,50.2871,50.2871,24893.0
2023-06-08 12:00:00,53.29,53.45,53.29,53.45,18531.0,50.3344,50.4855,50.3344,50.4855,18531.0
2023-06-08 12:30:00,53.44,53.45,53.23,53.4,13459.0,50.4761,50.4855,50.2777,50.4383,13459.0
2023-06-08 13:00:00,53.39,53.83,53.37,53.83,16213.0,50.4288,50.8444,50.4099,50.8444,16213.0
2023-06-08 13:30:00,53.84,53.99,53.78,53.94,15036.0,50.8539,50.9955,50.7972,50.9483,15036.0
2023-06-08 14:00:00,53.96,53.99,53.78,53.94,19019.0,50.9672,50.9955,50.7972,50.9483,19019.0
2023-06-08 14:30:00,53.94,53.96,53.76,53.89,26272.0,50.9483,50.9672,50.7783,50.9011,26272.0
2023-06-08 15:00:00,53.91,54.0,53.77,53.82,47673.0,50.92,51.005,50.7878,50.835,47673.0
2023-06-08 15:30:00,53.8,53.89,53.71,53.73,148103.0,50.8161,50.9011,50.7311,50.75,148103.0
2023-06-09 09:30:00,53.63,53.9,53.25,53.4,42642.0,50.6555,50.9105,50.2966,50.4383,42642.0
2023-06-09 10:00:00,53.43,53.79,53.43,53.67,34414.0,50.4666,50.8066,50.4666,50.6933,34414.0
2023-06-09 10:30:00,53.64,53.71,53.35,53.59,15754.0,50.665,50.7311,50.391,50.6177,15754.0
2023-06-09 11:00:00,53.58,53.87,53.57,53.71,31577.0,50.6083,50.8822,50.5988,50.7311,31577.0
2023-06-09 11:30:00,53.68,53.68,53.34,53.36,23806.0,50.7027,50.7027,50.3816,50.4005,23806.0
2023-06-09 12:00:00,53.36,53.36,53.07,53.2,12559.0,50.4005,50.4005,50.1266,50.2494,12559.0
2023-06-09 12:30:00,53.24,53.26,52.79,53.08,18364.0,50.2871,50.306,49.8621,50.136,18364.0
2023-06-09 13:00:00,53.01,53.13,52.85,52.97,20360.0,50.0699,50.1832,49.9188,50.0321,20360.0
2023-06-09 13:30:00,52.98,53.02,52.76,52.83,25749.0,50.0416,50.0793,49.8338,49.8999,25749.0
2023-06-09 14:00:00,52.86,53.01,52.7,52.88,19320.0,49.9282,50.0699,49.7771,49.9471,19320.0
2023-06-09 14:30:00,52.9,52.93,52.67,52.81,26508.0,49.966,49.9943,49.7488,49.881,26508.0
2023-06-09 15:00:00,52.82,52.94,52.48,52.59,91951.0,49.8904,50.0038,49.5693,49.6732,91951.0
2023-06-09 15:30:00,52.6,52.83,52.52,52.8,82455.0,49.6826,49.8999,49.6071,49.8715,82455.0
2023-06-12 09:30:00,52.92,54.29,52.66,54.26,56729.0,49.9849,51.2789,49.7393,51.2506,56729.0
2023-06-12 10:00:00,54.31,54.41,53.46,53.77,42135.0,51.2978,51.3923,50.4949,50.7878,42135.0
2023-06-12 10:30:00,53.7,53.7,52.95,53.25,63911.0,50.7216,50.7216,50.0132,50.2966,63911.0
2023-06-12 11:00:00,53.28,53.55,52.66,52.66,33557.0,50.3249,50.58,49.7393,49.7393,33557.0
2023-06-12 11:30:00,52.69,52.76,52.37,52.57,33651.0,49.7677,49.8338,49.4654,49.6543,33651.0
2023-06-12 12:00:00,52.66,52.97,52.64,52.86,17840.0,49.7393,50.0321,49.7204,49.9282,17840.0
2023-06-12 12:30:00,52.87,52.99,52.53,52.86,35539.0,49.9377,50.051,49.6165,49.9282,35539.0
2023-06-12 13:00:00,52.87,52.91,52.57,52.66,53527.0,49.9377,49.9754,49.6543,49.7393,53527.0
2023-06-12 13:30:00,52.62,52.92,52.6,52.86,21128.0,49.7015,49.9849,49.6826,49.9282,21128.0
2023-06-12 14:00:00,52.88,53.04,52.77,52.97,20471.0,49.9471,50.0982,49.8432,50.0321,20471.0
2023-06-12 14:30:00,53.02,53.09,52.65,52.95,25943.0,50.0793,50.1455,49.7299,50.0132,25943.0
2023-06-12 15:00:00,52.93,53.25,52.9,53.21,26413.0,49.9943,50.2966,49.966,50.2588,26413.0
2023-06-12 15:30:00,53.22,53.48,53.09,53.14,122687.0,50.2683,50.5138,50.1455,50.1927,122687.0
2023-06-13 09:30:00,53.3,54.58,52.79,54.28,43450.0,50.3438,51.5528,49.8621,51.2695,43450.0
2023-06-13 10:00:00,54.31,54.68,54.11,54.66,49166.0,51.2978,51.6473,51.1089,51.6284,49166.0
2023-06-13 10:30:00,54.7,54.77,54.15,54.16,23776.0,51.6662,51.7323,51.1467,51.1561,23776.0
2023-06-13 11:00:00,54.23,54.3,54.0,54.24,18945.0,51.2222,51.2884,51.005,51.2317,18945.0
2023-06-13 11:30:00,54.36,54.56,54.17,54.51,20459.0,51.345,51.5339,51.1656,51.4867,20459.0
2023-06-13 12:00:00,54.49,54.65,54.34,54.42,45449.0,51.4678,51.6189,51.3261,51.4017,45449.0
2023-06-13 12:30:00,54.36,54.45,54.21,54.39,15154.0,51.345,51.43,51.2033,51.3734,15154.0
2023-06-13 13:00:00,54.44,54.5,54.24,54.26,9508.0,51.4206,51.4773,51.2317,51.2506,9508.0
2023-06-13 13:30:00,54.27,54.31,54.16,54.23,25068.0,51.26,51.2978,51.1561,51.2222,25068.0
2023-06-13 14:00:00,54.22,54.27,53.97,54.15,37167.0,51.2128,51.26,50.9767,51.1467,37167.0
2023-06-13 14:30:00,54.1,54.26,54.01,54.25,17522.0,51.0994,51.2506,51.0144,51.2411,17522.0
2023-06-13 15:00:00,54.23,54.43,54.18,54.4,73335.0,51.2222,51.4111,51.175,51.3828,73335.0
2023-06-13 15:30:00,54.45,54.68,54.34,54.64,83808.0,51.43,51.6473,51.3261,51.6095,83808.0
2023-06-14 09:30:00,54.96,55.45,54.44,55.0,79875.0,51.9117,52.3746,51.4206,51.9495,79875.0
2023-06-14 10:00:00,54.95,55.22,54.68,54.83,26344.0,51.9023,52.1573,51.6473,51.789,26344.0
2023-06-14 10:30:00,54.75,55.0,54.26,54.58,47132.0,51.7134,51.9495,51.2506,51.5528,47132.0
2023-06-14 11:00:00,54.58,54.88,54.58,54.67,36194.0,51.5528,51.8362,51.5528,51.6378,36194.0
2023-06-14 11:30:00,54.69,54.82,54.52,54.71,59427.0,51.6567,51.7795,51.4962,51.6756,59427.0
2023-06-14 12:00:00,54.71,54.71,54.47,54.58,12529.0,51.6756,51.6756,51.4489,51.5528,12529.0
2023-06-14 12:30:00,54.55,54.66,54.49,54.64,25849.0,51.5245,51.6284,51.4678,51.6095,25849.0
2023-06-14 13:00:00,54.64,54.64,54.49,54.61,65949.0,51.6095,51.6095,51.4678,51.5812,65949.0
2023-06-14 13:30:00,54.62,54.76,54.57,54.63,18197.0,51.5906,51.7228,51.5434,51.6001,18197.0
2023-06-14 14:00:00,54.59,54.67,53.29,53.5,137566.0,51.5623,51.6378,50.3344,50.5327,137566.0
2023-06-14 14:30:00,53.5,54.19,53.48,53.94,33698.0,50.5327,51.1845,50.5138,50.9483,33698.0
2023-06-14 15:00:00,53.99,54.18,53.43,53.65,53296.0,50.9955,51.175,50.4666,50.6744,53296.0
2023-06-14 15:30:00,53.58,53.75,53.09,53.3,81041.0,50.6083,50.7689,50.1455,50.3438,81041.0
2023-06-15 09:30:00,52.8,54.0,52.67,53.71,39231.0,49.8715,51.005,49.7488,50.7311,39231.0
2023-06-15 10:00:00,53.75,54.08,53.66,53.68,35076.0,50.7689,51.0806,50.6839,50.7027,35076.0
2023-06-15 10:30:00,53.6,53.75,53.38,53.48,33800.0,50.6272,50.7689,50.4194,50.5138,33800.0
2023-06-15 11:00:00,53.53,54.06,53.36,54.06,8500.0,50.5611,51.0617,50.4005,51.0617,8500.0
2023-06-15 11:30:00,54.05,54.18,53.89,54.06,15379.0,51.0522,51.175,50.9011,51.0617,15379.0
2023-06-15 12:00:00,54.03,54.12,53.97,54.01,12434.0,51.0333,51.1183,50.9767,51.0144,12434.0
2023-06-15 12:30:00,54.03,54.15,53.99,54.11,13741.0,51.0333,51.1467,50.9955,51.1089,13741.0
2023-06-15 13:00:00,54.13,54.13,53.97,54.09,29730.0,51.1278,51.1278,50.9767,51.09,29730.0
2023-06-15 13:30:00,54.08,54.48,54.08,54.25,24514.0,51.0806,51.4584,51.0806,51.2411,24514.0
2023-06-15 14:00:00,54.25,54.27,54.07,54.13,13306.0,51.2411,51.26,51.0711,51.1278,13306.0
2023-06-15 14:30:00,54.15,54.37,54.14,54.34,24419.0,51.1467,51.3545,51.1372,51.3261,24419.0
2023-06-15 15:00:00,54.39,54.45,54.27,54.39,23316.0,51.3734,51.43,51.26,51.3734,23316.0
2023-06-15 15:30:00,54.39,54.52,54.3,54.52,95918.0,51.3734,51.4962,51.2884,51.4962,95918.0
2023-06-16 09:30:00,54.91,55.02,53.59,53.91,138532.0,51.8645,51.9684,50.6177,50.92,138532.0
2023-06-16 10:00:00,53.85,54.25,53.79,53.89,40401.0,50.8633,51.2411,50.8066,50.9011,40401.0
2023-06-16 10:30:00,53.84,53.96,53.56,53.63,16544.0,50.8539,50.9672,50.5894,50.6555,16544.0
2023-06-16 11:00:00,53.59,53.6,53.23,53.32,53924.0,50.6177,50.6272,50.2777,50.3627,53924.0
2023-06-16 11:30:00,53.34,53.42,53.07,53.33,33718.0,50.3816,50.4572,50.1266,50.3722,33718.0
2023-06-16 12:00:00,53.34,53.68,53.23,53.51,23323.0,50.3816,50.7027,50.2777,50.5422,23323.0
2023-06-16 12:30:00,53.52,53.8,53.52,53.71,12361.0,50.5516,50.8161,50.5516,50.7311,12361.0
2023-06-16 13:00:00,53.73,53.73,53.4,53.4,14380.0,50.75,50.75,50.4383,50.4383,14380.0
2023-06-16 13:30:00,53.42,53.42,53.2,53.3,21673.0,50.4572,50.4572,50.2494,50.3438,21673.0
2023-06-16 14:00:00,53.28,53.48,53.23,53.38,14238.0,50.3249,50.5138,50.2777,50.4194,14238.0
2023-06-16 14:30:00,53.38,53.56,53.29,53.49,20876.0,50.4194,50.5894,50.3344,50.5233,20876.0
2023-06-16 15:00:00,53.5,53.5,53.31,53.38,30437.0,50.5327,50.5327,50.3533,50.4194,30437.0
2023-06-16 15:30:00,53.37,53.7,53.26,53.41,193169.0,50.4099,50.7216,50.306,50.4477,193169.0
2023-06-20 09:30:00,53.34,53.37,52.27,52.73,60456.0,50.3816,50.4099,49.3709,49.8054,60456.0
2023-06-20 10:00:00,52.73,53.06,52.51,52.55,20401.0,49.8054,50.1171,49.5976,49.6354,20401.0
2023-06-20 10:30:00,52.6,52.85,52.52,52.76,14511.0,49.6826,49.9188,49.6071,49.8338,14511.0
2023-06-20 11:00:00,52.76,52.85,52.47,52.48,13991.0,49.8338,49.9188,49.5599,49.5693,13991.0
2023-06-20 11:30:00,52.49,52.87,52.48,52.77,15487.0,49.5787,49.9377,49.5693,49.8432,15487.0
2023-06-20 12:00:00,52.76,52.9,52.62,52.83,8833.0,49.8338,49.966,49.7015,49.8999,8833.0
2023-06-20 12:30:00,52.83,53.02,52.81,52.99,19384.0,49.8999,50.0793,49.881,50.051,19384.0
2023-06-20 13:00:00,53.02,53.16,52.96,52.97,8378.0,50.0793,50.2116,50.0227,50.0321,8378.0
2023-06-20 13:30:00,52.96,53.09,52.86,53.02,10888.0,50.0227,50.1455,49.9282,50.0793,10888.0
2023-06-20 14:00:00,53.03,53.04,52.88,53.02,14349.0,50.0888,50.0982,49.9471,50.0793,14349.0
2023-06-20 14:30:00,52.93,53.04,52.81,53.0,16766.0,49.9943,50.0982,49.881,50.0605,16766.0
2023-06-20 15:00:00,53.02,53.26,52.9,53.25,33548.0,50.0793,50.306,49.966,50.2966,33548.0
2023-06-20 15:30:00,53.26,53.32,53.03,53.06,109678.0,50.306,50.3627,50.0888,50.1171,109678.0
2023-06-21 09:30:00,52.85,52.85,51.88,52.16,76714.0,49.9188,49.9188,49.0026,49.267,76714.0
2023-06-21 10:00:00,52.16,52.47,51.92,52.33,36817.0,49.267,49.5599,49.0404,49.4276,36817.0
2023-06-21 10:30:00,52.38,52.64,52.11,52.4,39040.0,49.4748,49.7204,49.2198,49.4937,39040.0
2023-06-21 11:00:00,52.42,52.47,52.12,52.47,32067.0,49.5126,49.5599,49.2293,49.5599,32067.0
2023-06-21 11:30:00,52.47,52.48,52.25,52.35,26722.0,49.5599,49.5693,49.3521,49.4465,26722.0
2023-06-21 12:00:00,52.33,52.37,52.09,52.14,26354.0,49.4276,49.4654,49.2009,49.2482,26354.0
2023-06-21 12:30:00,52.15,52.19,51.77,51.79,24341.0,49.2576,49.2954,48.8987,48.9176,24341.0
2023-06-21 13:00:00,51.78,51.87,51.65,51.87,17874.0,48.9081,48.9931,48.7853,48.9931,17874.0
2023-06-21 13:30:00,51.91,52.15,51.91,52.06,44564.0,49.0309,49.2576,49.0309,49.1726,44564.0
2023-06-21 14:00:00,52.07,52.35,52.02,52.32,31043.0,49.182,49.4465,49.1348,49.4182,31043.0
2023-06-21 14:30:00,52.35,52.41,51.99,52.27,40031.0,49.4465,49.5032,49.1065,49.3709,40031.0
2023-06-21 15:00:00,52.27,52.28,51.99,52.03,29598.0,49.3709,49.3804,49.1065,49.1443,29598.0
2023-06-21 15:30:00,52.03,52.06,51.67,51.71,118045.0,49.1443,49.1726,48.8042,48.842,118045.0
2023-06-22 09:30:00,51.38,51.39,50.25,50.5,41380.0,48.5303,48.5398,47.463,47.6991,41380.0
2023-06-22 10:00:00,50.47,51.1,50.41,51.06,34429.0,47.6708,48.2658,47.6141,48.2281,34429.0
2023-06-22 10:30:00,51.03,51.1,50.07,50.28,40526.0,48.1997,48.2658,47.293,47.4913,40526.0
2023-06-22 11:00:00,50.27,50.32,49.54,49.89,44502.0,47.4819,47.5291,46.7924,47.1229,44502.0
2023-06-22 11:30:00,49.93,50.06,49.86,50.03,20095.0,47.1607,47.2835,47.0946,47.2552,20095.0
2023-06-22 12:00:00,50.06,50.11,49.84,50.0,19722.0,47.2835,47.3307,47.0757,47.2268,19722.0
2023-06-22 12:30:00,50.05,50.19,49.95,50.05,12787.0,47.2741,47.4063,47.1796,47.2741,12787.0
2023-06-22 13:00:00,50.06,50.08,49.88,50.04,15078.0,47.2835,47.3024,47.1135,47.2646,15078.0
2023-06-22 13:30:00,50.05,50.05,49.74,49.76,39040.0,47.2741,47.2741,46.9813,47.0002,39040.0
2023-06-22 14:00:00,49.79,49.85,49.62,49.82,33881.0,47.0285,47.0852,46.8679,47.0568,33881.0
2023-06-22 14:30:00,49.82,49.99,49.78,49.82,21856.0,47.0568,47.2174,47.019,47.0568,21856.0
2023-06-22 15:00:00,49.85,49.85,49.55,49.56,26146.0,47.0852,47.0852,46.8018,46.8112,26146.0
2023-06-22 15:30:00,49.54,49.76,49.4,49.69,155076.0,46.7924,47.0002,46.6601,46.934,155076.0
2023-06-23 09:30:00,49.03,49.64,48.65,49.55,78673.0,46.3106,46.8868,45.9517,46.8018,78673.0
2023-06-23 10:00:00,49.76,49.76,49.32,49.45,85282.0,47.0002,47.0002,46.5846,46.7074,85282.0
2023-06-23 10:30:00,49.54,49.7,49.34,49.5,28102.0,46.7924,46.9435,46.6035,46.7546,28102.0
2023-06-23 11:00:00,49.5,49.62,49.16,49.27,40478.0,46.7546,46.8679,46.4334,46.5373,40478.0
2023-06-23 11:30:00,49.3,49.33,49.17,49.3,14969.0,46.5657,46.594,46.4429,46.5657,14969.0
2023-06-23 12:00:00,49.34,49.67,49.3,49.49,71244.0,46.6035,46.9151,46.5657,46.7451,71244.0
2023-06-23 12:30:00,49.59,49.6,49.39,49.48,11111.0,46.8396,46.849,46.6507,46.7357,11111.0
2023-06-23 13:00:00,49.46,49.61,49.4,49.57,10878.0,46.7168,46.8585,46.6601,46.8207,10878.0
2023-06-23 13:30:00,49.58,49.67,49.52,49.6,17154.0,46.8301,46.9151,46.7735,46.849,17154.0
2023-06-23 14:00:00,49.59,49.63,49.36,49.38,23335.0,46.8396,46.8774,46.6223,46.6412,23335.0
2023-06-23 14:30:00,49.37,49.38,49.17,49.21,37312.0,46.6318,46.6412,46.4429,46.4807,37312.0
2023-06-23 15:00:00,49.18,49.23,49.1,49.17,25287.0,46.4523,46.4996,46.3768,46.4429,25287.0
2023-06-23 15:30:00,49.18,49.53,49.09,49.41,148959.0,46.4523,46.7829,46.3673,46.6696,148959.0
2023-06-26 09:30:00,49.72,51.15,49.72,50.9,65572.0,46.9624,48.3131,46.9624,48.0769,65572.0
2023-06-26 10:00:00,50.86,50.86,50.38,50.52,46724.0,48.0391,48.0391,47.5858,47.718,46724.0
2023-06-26 10:30:00,50.52,50.52,50.17,50.47,33127.0,47.718,47.718,47.3874,47.6708,33127.0
2023-06-26 11:00:00,50.49,50.73,50.47,50.52,25949.0,47.6897,47.9164,47.6708,47.718,25949.0
2023-06-26 11:30:00,50.57,50.94,50.54,50.84,19276.0,47.7652,48.1147,47.7369,48.0203,19276.0
2023-06-26 12:00:00,50.85,50.85,50.58,50.64,19357.0,48.0297,48.0297,47.7747,47.8313,19357.0
2023-06-26 12:30:00,50.6,50.76,50.48,50.71,17590.0,47.7936,47.9447,47.6802,47.8975,17590.0
2023-06-26 13:00:00,50.75,50.85,50.53,50.68,14612.0,47.9352,48.0297,47.7275,47.8691,14612.0
2023-06-26 13:30:00,50.7,50.73,50.54,50.54,12421.0,47.888,47.9164,47.7369,47.7369,12421.0
2023-06-26 14:00:00,50.53,50.63,50.4,50.48,13518.0,47.7275,47.8219,47.6047,47.6802,13518.0
2023-06-26 14:30:00,50.47,50.59,50.37,50.45,13815.0,47.6708,47.7841,47.5763,47.6519,13815.0
2023-06-26 15:00:00,50.42,50.72,50.41,50.66,41965.0,47.6236,47.9069,47.6141,47.8502,41965.0
2023-06-26 15:30:00,50.66,50.74,50.3,50.35,93216.0,47.8502,47.9258,47.5102,47.5574,93216.0
2023-06-27 09:30:00,50.5,50.6,49.89,50.44,24986.0,47.6991,47.7936,47.1229,47.6424,24986.0
2023-06-27 10:00:00,50.59,50.94,50.48,50.87,12194.0,47.7841,48.1147,47.6802,48.0486,12194.0
2023-06-27 10:30:00,50.92,51.46,50.91,51.45,18640.0,48.0958,48.6059,48.0864,48.5964,18640.0
2023-06-27 11:00:00,51.45,51.55,51.34,51.52,15028.0,48.5964,48.6909,48.4925,48.6625,15028.0
2023-06-27 11:30:00,51.47,51.61,51.37,51.51,22120.0,48.6153,48.7476,48.5209,48.6531,22120.0
2023-06-27 12:00:00,51.52,51.59,51.34,51.57,12564.0,48.6625,48.7287,48.4925,48.7098,12564.0
2023-06-27 12:30:00,51.51,51.84,51.5,51.73,12523.0,48.6531,48.9648,48.6437,48.8609,12523.0
2023-06-27 13:00:00,51.71,51.88,51.63,51.81,11977.0,48.842,49.0026,48.7664,48.9365,11977.0
2023-06-27 13:30:00,51.8,51.97,51.78,51.83,11138.0,48.927,49.0876,48.9081,48.9553,11138.0
2023-06-27 14:00:00,51.84,51.92,51.78,51.89,14574.0,48.9648,49.0404,48.9081,49.012,14574.0
2023-06-27 14:30:00,51.9,51.9,51.6,51.6,8984.0,49.0215,49.0215,48.7381,48.7381,8984.0
2023-06-27 15:00:00,51.64,51.74,51.55,51.71,8142.0,48.7759,48.8703,48.6909,48.842,8142.0
2023-06-27 15:30:00,51.72,51.85,51.59,51.65,42685.0,48.8514,48.9742,48.7287,48.7853,42685.0
2023-06-28 09:30:00,51.3,51.76,50.59,51.11,66407.0,48.4547,48.8892,47.7841,48.2753,66407.0
2023-06-28 10:00:00,51.06,51.38,50.93,51.12,35454.0,48.2281,48.5303,48.1053,48.2847,35454.0
2023-06-28 10:30:00,51.16,51.27,50.95,51.0,19365.0,48.3225,48.4264,48.1242,48.1714,19365.0
2023-06-28 11:00:00,51.02,51.28,50.97,51.25,20065.0,48.1903,48.4359,48.143,48.4075,20065.0
2023-06-28 11:30:00,51.27,51.44,51.27,51.4,9154.0,48.4264,48.587,48.4264,48.5492,9154.0
2023-06-28 12:00:00,51.38,51.56,51.31,51.34,18144.0,48.5303,48.7003,48.4642,48.4925,18144.0
2023-06-28 12:30:00,51.32,51.4,50.99,51.09,22118.0,48.4736,48.5492,48.1619,48.2564,22118.0
2023-06-28 13:00:00,51.1,51.15,50.96,51.1,15482.0,48.2658,48.3131,48.1336,48.2658,15482.0
2023-06-28 13:30:00,51.16,51.28,51.07,51.26,8986.0,48.3225,48.4359,48.2375,48.417,8986.0
2023-06-28 14:00:00,51.21,51.3,51.18,51.23,10974.0,48.3697,48.4547,48.3414,48.3886,10974.0
2023-06-28 14:30:00,51.23,51.38,51.21,51.22,13178.0,48.3886,48.5303,48.3697,48.3792,13178.0
2023-06-28 15:00:00,51.27,51.34,51.12,51.31,13801.0,48.4264,48.4925,48.2847,48.4642,13801.0
2023-06-28 15:30:00,51.29,51.57,51.29,51.57,72868.0,48.4453,48.7098,48.4453,48.7098,72868.0
2023-06-29 09:30:00,51.89,52.68,51.89,52.57,36645.0,49.012,49.7582,49.012,49.6543,36645.0
2023-06-29 10:00:00,52.59,52.97,52.48,52.67,36438.0,49.6732,50.0321,49.5693,49.7488,36438.0
2023-06-29 10:30:00,52.67,52.71,52.04,52.26,12902.0,49.7488,49.7865,49.1537,49.3615,12902.0
2023-06-29 11:00:00,52.17,52.36,52.01,52.17,13589.0,49.2765,49.456,49.1254,49.2765,13589.0
2023-06-29 11:30:00,52.19,52.25,52.09,52.2,11297.0,49.2954,49.3521,49.2009,49.3048,11297.0
2023-06-29 12:00:00,52.23,52.39,52.0,52.2,72890.0,49.3332,49.4843,49.1159,49.3048,72890.0
2023-06-29 12:30:00,52.19,52.31,52.05,52.18,9932.0,49.2954,49.4087,49.1631,49.2859,9932.0
2023-06-29 13:00:00,52.18,52.38,52.16,52.38,24390.0,49.2859,49.4748,49.267,49.4748,24390.0
2023-06-29 13:30:00,52.37,52.5,52.29,52.38,43737.0,49.4654,49.5882,49.3898,49.4748,43737.0
2023-06-29 14:00:00,52.36,52.36,52.1,52.22,19102.0,49.456,49.456,49.2104,49.3237,19102.0
2023-06-29 14:30:00,52.26,52.26,52.16,52.25,11272.0,49.3615,49.3615,49.267,49.3521,11272.0
2023-06-29 15:00:00,52.25,52.28,52.02,52.07,39764.0,49.3521,49.3804,49.1348,49.182,39764.0
2023-06-29 15:30:00,52.04,52.05,51.7,51.81,143696.0,49.1537,49.1631,48.8326,48.9365,143696.0
2023-06-30 09:30:00,52.3,52.47,51.72,52.27,25012.0,49.3993,49.5599,48.8514,49.3709,25012.0
2023-06-30 10:00:00,52.47,52.49,52.15,52.38,23671.0,49.5599,49.5787,49.2576,49.4748,23671.0
2023-06-30 10:30:00,52.43,52.49,51.82,52.06,29688.0,49.5221,49.5787,48.9459,49.1726,29688.0
2023-06-30 11:00:00,52.09,52.52,52.08,52.52,53244.0,49.2009,49.6071,49.1915,49.6071,53244.0
2023-06-30 11:30:00,52.5,52.78,52.43,52.64,41935.0,49.5882,49.8527,49.5221,49.7204,41935.0
2023-06-30 12:00:00,52.62,52.78,52.56,52.7,71403.0,49.7015,49.8527,49.6449,49.7771,71403.0
2023-06-30 12:30:00,52.68,52.82,52.67,52.71,20151.0,49.7582,49.8904,49.7488,49.7865,20151.0
2023-06-30 13:00:00,52.72,52.8,52.62,52.69,25715.0,49.796,49.8715,49.7015,49.7677,25715.0
2023-06-30 13:30:00,52.71,52.92,52.71,52.85,15863.0,49.7865,49.9849,49.7865,49.9188,15863.0
2023-06-30 14:00:00,52.85,52.93,52.78,52.92,22514.0,49.9188,49.9943,49.8527,49.9849,22514.0
2023-06-30 14:30:00,52.91,53.03,52.88,52.99,37465.0,49.9754,50.0888,49.9471,50.051,37465.0
2023-06-30 15:00:00,52.99,53.08,52.86,53.07,45417.0,50.051,50.136,49.9282,50.1266,45417.0
2023-06-30 15:30:00,53.08,53.16,52.79,52.82,188477.0,50.136,50.2116,49.8621,49.8904,188477.0
2023-07-03 09:30:00,53.11,54.08,52.79,53.68,35642.0,50.1644,51.0806,49.8621,50.7027,35642.0
2023-07-03 10:00:00,53.72,54.19,53.54,53.65,49375.0,50.7405,51.1845,50.5705,50.6744,49375.0
2023-07-03 10:30:00,53.67,53.67,53.16,53.28,47453.0,50.6933,50.6933,50.2116,50.3249,47453.0
2023-07-03 11:00:00,53.26,53.5,53.25,53.4,16778.0,50.306,50.5327,50.2966,50.4383,16778.0
2023-07-03 11:30:00,53.4,53.63,53.39,53.51,14616.0,50.4383,50.6555,50.4288,50.5422,14616.0
2023-07-03 12:00:00,53.53,53.61,53.43,53.48,17433.0,50.5611,50.6366,50.4666,50.5138,17433.0
2023-07-03 12:30:00,53.46,53.64,53.39,53.41,49151.0,50.4949,50.665,50.4288,50.4477,49151.0
2023-07-05 09:30:00,52.7,53.03,52.5,52.94,37979.0,49.7771,50.0888,49.5882,50.0038,37979.0
2023-07-05 10:00:00,53.0,53.18,52.94,52.97,14099.0,50.0605,50.2305,50.0038,50.0321,14099.0
2023-07-05 10:30:00,52.98,53.45,52.88,53.43,30172.0,50.0416,50.4855,49.9471,50.4666,30172.0
2023-07-05 11:00:00,53.42,53.59,53.23,53.59,18210.0,50.4572,50.6177,50.2777,50.6177,18210.0
2023-07-05 11:30:00,53.59,53.87,53.59,53.72,10555.0,50.6177,50.8822,50.6177,50.7405,10555.0
2023-07-05 12:00:00,53.69,53.76,53.59,53.62,8975.0,50.7122,50.7783,50.6177,50.6461,8975.0
2023-07-05 12:30:00,53.58,53.64,53.31,53.37,15225.0,50.6083,50.665,50.3533,50.4099,15225.0
2023-07-05 13:00:00,53.38,53.42,53.28,53.34,19809.0,50.4194,50.4572,50.3249,50.3816,19809.0
2023-07-05 13:30:00,53.33,53.35,53.18,53.24,20231.0,50.3722,50.391,50.2305,50.2871,20231.0
2023-07-05 14:00:00,53.23,53.34,53.07,53.19,29335.0,50.2777,50.3816,50.1266,50.2399,29335.0
2023-07-05 14:30:00,53.19,53.3,52.99,53.03,25056.0,50.2399,50.3438,50.051,50.0888,25056.0
2023-07-05 15:00:00,53.01,53.07,52.93,52.95,29177.0,50.0699,50.1266,49.9943,50.0132,29177.0
2023-07-05 15:30:00,52.95,52.99,52.66,52.8,129031.0,50.0132,50.051,49.7393,49.8715,129031.0
2023-07-06 09:30:00,52.17,52.17,51.24,51.78,92595.0,49.2765,49.2765,48.3981,48.9081,92595.0
2023-07-06 10:00:00,51.8,51.95,51.54,51.75,50827.0,48.927,49.0687,48.6814,48.8798,50827.0
2023-07-06 10:30:00,51.71,51.92,51.59,51.78,29925.0,48.842,49.0404,48.7287,48.9081,29925.0
2023-07-06 11:00:00,51.83,51.88,51.68,51.83,26916.0,48.9553,49.0026,48.8137,48.9553,26916.0
2023-07-06 11:30:00,51.83,52.05,51.81,52.03,49603.0,48.9553,49.1631,48.9365,49.1443,49603.0
2023-07-06 12:00:00,52.06,52.1,51.9,51.92,16629.0,49.1726,49.2104,49.0215,49.0404,16629.0
2023-07-06 12:30:00,51.94,52.28,51.94,52.22,10592.0,49.0592,49.3804,49.0592,49.3237,10592.0
2023-07-06 13:00:00,52.27,52.41,52.14,52.36,15583.0,49.3709,49.5032,49.2482,49.456,15583.0
2023-07-06 13:30:00,52.34,52.51,52.32,52.48,14451.0,49.4371,49.5976,49.4182,49.5693,14451.0
2023-07-06 14:00:00,52.5,52.65,52.4,52.6,14163.0,49.5882,49.7299,49.4937,49.6826,14163.0
2023-07-06 14:30:00,52.62,52.85,52.59,52.81,11346.0,49.7015,49.9188,49.6732,49.881,11346.0
2023-07-06 15:00:00,52.8,52.82,52.68,52.71,17579.0,49.8715,49.8904,49.7582,49.7865,17579.0
2023-07-06 15:30:00,52.72,52.83,52.55,52.69,74145.0,49.796,49.8999,49.6354,49.7677,74145.0
2023-07-07 09:30:00,52.68,53.84,52.68,53.47,40084.0,49.7582,50.8539,49.7582,50.5044,40084.0
2023-07-07 10:00:00,53.54,53.61,53.3,53.48,54623.0,50.5705,50.6366,50.3438,50.5138,54623.0
2023-07-07 10:30:00,53.43,53.66,53.28,53.61,14740.0,50.4666,50.6839,50.3249,50.6366,14740.0
2023-07-07 11:00:00,53.63,54.29,53.63,54.27,48596.0,50.6555,51.2789,50.6555,51.26,48596.0
2023-07-07 11:30:00,54.29,54.58,54.16,54.18,29490.0,51.2789,51.5528,51.1561,51.175,29490.0
2023-07-07 12:00:00,54.21,54.44,54.2,54.4,23601.0,51.2033,51.4206,51.1939,51.3828,23601.0
2023-07-07 12:30:00,54.4,54.86,54.36,54.85,32063.0,51.3828,51.8173,51.345,51.8078,32063.0
2023-07-07 13:00:00,54.88,55.15,54.8,54.96,76947.0,51.8362,52.0912,51.7606,51.9117,76947.0
2023-07-07 13:30:00,54.95,55.09,54.86,54.95,33876.0,51.9023,52.0345,51.8173,51.9023,33876.0
2023-07-07 14:00:00,54.93,55.18,54.84,55.08,65711.0,51.8834,52.1195,51.7984,52.0251,65711.0
2023-07-07 14:30:00,55.07,55.09,54.91,54.97,38126.0,52.0156,52.0345,51.8645,51.9212,38126.0
2023-07-07 15:00:00,55.0,55.16,54.93,54.99,22063.0,51.9495,52.1007,51.8834,51.9401,22063.0
2023-07-07 15:30:00,54.98,55.08,54.41,54.47,97216.0,51.9306,52.0251,51.3923,51.4489,97216.0
2023-07-10 09:30:00,54.53,55.19,54.16,55.15,58000.0,51.5056,52.129,51.1561,52.0912,58000.0
2023-07-10 10:00:00,55.26,55.39,54.91,54.91,41682.0,52.1951,52.3179,51.8645,51.8645,41682.0
2023-07-10 10:30:00,54.98,55.59,54.71,55.37,49347.0,51.9306,52.5068,51.6756,52.299,49347.0
2023-07-10 11:00:00,55.37,55.46,54.86,55.15,31926.0,52.299,52.384,51.8173,52.0912,31926.0
2023-07-10 11:30:00,55.14,55.23,55.07,55.16,17896.0,52.0818,52.1668,52.0156,52.1007,17896.0
2023-07-10 12:00:00,55.17,55.25,54.89,55.25,30225.0,52.1101,52.1857,51.8456,52.1857,30225.0
2023-07-10 12:30:00,55.22,55.24,54.9,54.99,29640.0,52.1573,52.1762,51.8551,51.9401,29640.0
2023-07-10 13:00:00,54.98,55.11,54.87,55.08,14226.0,51.9306,52.0534,51.8267,52.0251,14226.0
2023-07-10 13:30:00,55.08,55.11,55.01,55.05,9126.0,52.0251,52.0534,51.959,51.9968,9126.0
2023-07-10 14:00:00,55.1,55.14,54.9,55.08,12087.0,52.044,52.0818,51.8551,52.0251,12087.0
2023-07-10 14:30:00,55.08,55.19,54.96,55.17,22401.0,52.0251,52.129,51.9117,52.1101,22401.0
2023-07-10 15:00:00,55.17,55.22,54.98,55.03,26721.0,52.1101,52.1573,51.9306,51.9779,26721.0
2023-07-10 15:30:00,55.03,55.23,54.85,55.2,121291.0,51.9779,52.1668,51.8078,52.1384,121291.0
2023-07-11 09:30:00,55.44,55.6,54.98,55.33,64972.0,52.3651,52.5163,51.9306,52.2612,64972.0
2023-07-11 10:00:00,55.38,55.98,55.31,55.95,29845.0,52.3085,52.8752,52.2423,52.8468,29845.0
2023-07-11 10:30:00,55.96,56.1,55.66,55.74,39632.0,52.8563,52.9885,52.5729,52.6485,39632.0
2023-07-11 11:00:00,55.78,55.79,55.51,55.54,17418.0,52.6863,52.6957,52.4312,52.4596,17418.0
2023-07-11 11:30:00,55.49,55.69,55.44,55.51,11879.0,52.4124,52.6013,52.3651,52.4312,11879.0
2023-07-11 12:00:00,55.5,55.81,55.44,55.6,13879.0,52.4218,52.7146,52.3651,52.5163,13879.0
2023-07-11 12:30:00,55.59,55.62,55.4,55.54,14128.0,52.5068,52.5351,52.3273,52.4596,14128.0
2023-07-11 13:00:00,55.54,55.64,55.4,55.61,14923.0,52.4596,52.554,52.3273,52.5257,14923.0
2023-07-11 13:30:00,55.58,55.63,55.51,55.63,10399.0,52.4974,52.5446,52.4312,52.5446,10399.0
2023-07-11 14:00:00,55.59,55.64,55.43,55.61,10962.0,52.5068,52.554,52.3557,52.5257,10962.0
2023-07-11 14:30:00,55.65,55.69,55.54,55.67,15253.0,52.5635,52.6013,52.4596,52.5824,15253.0
2023-07-11 15:00:00,55.69,55.92,55.63,55.86,32650.0,52.6013,52.8185,52.5446,52.7618,32650.0
2023-07-11 15:30:00,55.84,55.98,55.79,55.83,53348.0,52.7429,52.8752,52.6957,52.7335,53348.0
2023-07-12 09:30:00,56.96,57.88,56.96,57.3,64865.0,53.8008,54.6698,53.8008,54.122,64865.0
2023-07-12 10:00:00,57.28,57.3,56.48,56.99,53706.0,54.1031,54.122,53.3474,53.8292,53706.0
2023-07-12 10:30:00,56.94,57.34,56.93,57.32,30396.0,53.7819,54.1597,53.7725,54.1409,30396.0
2023-07-12 11:00:00,57.37,57.43,56.98,57.08,26762.0,54.1881,54.2448,53.8197,53.9142,26762.0
2023-07-12 11:30:00,57.1,57.25,56.91,57.01,24221.0,53.9331,54.0747,53.7536,53.848,24221.0
2023-07-12 12:00:00,56.96,57.24,56.91,57.05,51597.0,53.8008,54.0653,53.7536,53.8858,51597.0
2023-07-12 12:30:00,57.05,57.22,56.95,57.11,18380.0,53.8858,54.0464,53.7914,53.9425,18380.0
2023-07-12 13:00:00,57.14,57.2,57.05,57.19,11780.0,53.9708,54.0275,53.8858,54.0181,11780.0
2023-07-12 13:30:00,57.18,57.22,56.91,57.11,52876.0,54.0086,54.0464,53.7536,53.9425,52876.0
2023-07-12 14:00:00,57.12,57.18,57.0,57.03,12507.0,53.9519,54.0086,53.8386,53.8669,12507.0
2023-07-12 14:30:00,57.03,57.25,57.03,57.2,22231.0,53.8669,54.0747,53.8669,54.0275,22231.0
2023-07-12 15:00:00,57.2,57.23,56.81,56.9,52127.0,54.0275,54.0558,53.6591,53.7442,52127.0
2023-07-12 15:30:00,56.9,57.14,56.85,57.14,135812.0,53.7442,53.9708,53.6969,53.9708,135812.0
2023-07-13 09:30:00,57.8,57.95,57.2,57.89,45585.0,54.5942,54.7359,54.0275,54.6792,45585.0
2023-07-13 10:00:00,57.89,58.19,57.74,57.96,84702.0,54.6792,54.9626,54.5376,54.7454,84702.0
2023-07-13 10:30:00,58.01,58.33,57.65,57.82,31240.0,54.7926,55.0948,54.4526,54.6131,31240.0
2023-07-13 11:00:00,57.82,58.13,57.82,57.94,55925.0,54.6131,54.9059,54.6131,54.7265,55925.0
2023-07-13 11:30:00,57.94,58.14,57.89,58.07,36912.0,54.7265,54.9154,54.6792,54.8493,36912.0
2023-07-13 12:00:00,58.11,58.21,57.96,58.11,30123.0,54.887,54.9815,54.7454,54.887,30123.0
2023-07-13 12:30:00,58.11,58.23,58.1,58.21,22228.0,54.887,55.0004,54.8776,54.9815,22228.0
2023-07-13 13:00:00,58.23,58.31,58.17,58.3,33375.0,55.0004,55.0759,54.9437,55.0665,33375.0
2023-07-13 13:30:00,58.3,58.51,58.2,58.46,96967.0,55.0665,55.2649,54.972,55.2176,96967.0
2023-07-13 14:00:00,58.47,58.78,58.4,58.69,45725.0,55.2271,55.5199,55.161,55.4349,45725.0
2023-07-13 14:30:00,58.67,58.68,58.48,58.58,34016.0,55.416,55.4254,55.2365,55.331,34016.0
2023-07-13 15:00:00,58.57,58.62,58.33,58.33,58511.0,55.3215,55.3688,55.0948,55.0948,58511.0
2023-07-13 15:30:00,58.32,58.63,58.14,58.63,186461.0,55.0854,55.3782,54.9154,55.3782,186461.0
2023-07-14 09:30:00,59.21,59.21,57.39,57.57,45266.0,55.926,55.926,54.207,54.377,45266.0
2023-07-14 10:00:00,57.58,57.66,57.2,57.3,54446.0,54.3864,54.462,54.0275,54.122,54446.0
2023-07-14 10:30:00,57.29,57.29,56.7,56.88,52384.0,54.1125,54.1125,53.5552,53.7253,52384.0
2023-07-14 11:00:00,56.88,57.23,56.76,57.0,42303.0,53.7253,54.0558,53.6119,53.8386,42303.0
2023-07-14 11:30:00,57.02,57.18,56.86,57.18,41283.0,53.8575,54.0086,53.7064,54.0086,41283.0
2023-07-14 12:00:00,57.2,57.24,56.92,57.0,43535.0,54.0275,54.0653,53.763,53.8386,43535.0
2023-07-14 12:30:00,56.98,57.21,56.87,57.17,46019.0,53.8197,54.037,53.7158,53.9992,46019.0
2023-07-14 13:00:00,57.19,57.26,56.97,57.15,35957.0,54.0181,54.0842,53.8103,53.9803,35957.0
2023-07-14 13:30:00,57.16,57.36,57.07,57.34,24763.0,53.9897,54.1786,53.9047,54.1597,24763.0
2023-07-14 14:00:00,57.36,57.37,57.13,57.27,21332.0,54.1786,54.1881,53.9614,54.0936,21332.0
2023-07-14 14:30:00,57.27,57.36,57.17,57.22,21821.0,54.0936,54.1786,53.9992,54.0464,21821.0
2023-07-14 15:00:00,57.18,57.42,57.13,57.17,43391.0,54.0086,54.2353,53.9614,53.9992,43391.0
2023-07-14 15:30:00,57.17,57.26,56.83,56.91,185516.0,53.9992,54.0842,53.678,53.7536,185516.0
2023-07-17 09:30:00,56.54,57.29,56.4,57.24,59149.0,53.4041,54.1125,53.2719,54.0653,59149.0
2023-07-17 10:00:00,57.28,57.45,57.06,57.21,18487.0,54.1031,54.2636,53.8953,54.037,18487.0
2023-07-17 10:30:00,57.23,57.67,57.18,57.55,8701.0,54.0558,54.4714,54.0086,54.3581,8701.0
2023-07-17 11:00:00,57.57,57.76,57.54,57.63,16860.0,54.377,54.5565,54.3487,54.4337,16860.0
2023-07-17 11:30:00,57.54,57.91,57.54,57.84,9850.0,54.3487,54.6981,54.3487,54.632,9850.0
2023-07-17 12:00:00,57.79,57.89,57.61,57.64,10538.0,54.5848,54.6792,54.4148,54.4431,10538.0
2023-07-17 12:30:00,57.61,57.74,57.61,57.64,5301.0,54.4148,54.5376,54.4148,54.4431,5301.0
2023-07-17 13:00:00,57.6,57.73,57.6,57.73,12576.0,54.4053,54.5281,54.4053,54.5281,12576.0
2023-07-17 13:30:00,57.74,57.78,57.53,57.57,23968.0,54.5376,54.5753,54.3392,54.377,23968.0
2023-07-17 14:00:00,57.59,57.81,57.5,57.77,32066.0,54.3959,54.6037,54.3109,54.5659,32066.0
2023-07-17 14:30:00,57.73,57.79,57.61,57.63,26137.0,54.5281,54.5848,54.4148,54.4337,26137.0
2023-07-17 15:00:00,57.63,57.78,57.56,57.72,39822.0,54.4337,54.5753,54.3675,54.5187,39822.0
2023-07-17 15:30:00,57.73,57.83,57.62,57.73,114983.0,54.5281,54.6226,54.4242,54.5281,114983.0
2023-07-18 09:30:00,57.76,59.56,57.72,59.55,30965.0,54.5565,56.2566,54.5187,56.2472,30965.0
2023-07-18 10:00:00,59.6,59.94,59.31,59.41,80559.0,56.2944,56.6155,56.0205,56.1149,80559.0
2023-07-18 10:30:00,59.4,59.43,59.08,59.23,25016.0,56.1055,56.1338,55.8032,55.9449,25016.0
2023-07-18 11:00:00,59.25,60.09,59.25,60.04,44737.0,55.9638,56.7572,55.9638,56.71,44737.0
2023-07-18 11:30:00,60.07,60.08,59.75,59.92,18983.0,56.7383,56.7478,56.4361,56.5967,18983.0
2023-07-18 12:00:00,59.93,60.31,59.87,60.29,24614.0,56.6061,56.965,56.5494,56.9461,24614.0
2023-07-18 12:30:00,60.27,60.29,60.1,60.27,19438.0,56.9272,56.9461,56.7667,56.9272,19438.0
2023-07-18 13:00:00,60.29,60.36,60.12,60.14,15621.0,56.9461,57.0122,56.7856,56.8045,15621.0
2023-07-18 13:30:00,60.14,60.32,60.13,60.13,19024.0,56.8045,56.9745,56.795,56.795,19024.0
2023-07-18 14:00:00,60.15,60.3,60.09,60.28,20412.0,56.8139,56.9556,56.7572,56.9367,20412.0
2023-07-18 14:30:00,60.3,60.34,60.18,60.27,16372.0,56.9556,56.9934,56.8422,56.9272,16372.0
2023-07-18 15:00:00,60.27,60.69,60.27,60.48,41745.0,56.9272,57.3239,56.9272,57.1256,41745.0
2023-07-18 15:30:00,60.48,60.64,60.38,60.59,122312.0,57.1256,57.2767,57.0311,57.2295,122312.0
2023-07-19 09:30:00,60.78,61.02,60.0,60.99,53094.0,57.409,57.6356,56.6722,57.6073,53094.0
2023-07-19 10:00:00,61.01,61.59,60.85,61.35,29681.0,57.6262,58.174,57.4751,57.9473,29681.0
2023-07-19 10:30:00,61.35,61.59,61.22,61.48,24576.0,57.9473,58.174,57.8246,58.0701,24576.0
2023-07-19 11:00:00,61.42,61.49,61.06,61.3,23183.0,58.0135,58.0796,57.6734,57.9001,23183.0
2023-07-19 11:30:00,61.32,61.85,61.27,61.83,36322.0,57.919,58.4196,57.8718,58.4007,36322.0
2023-07-19 12:00:00,61.83,61.91,61.64,61.65,20110.0,58.4007,58.4763,58.2213,58.2307,20110.0
2023-07-19 12:30:00,61.6,61.74,61.37,61.69,24524.0,58.1835,58.3157,57.9662,58.2685,24524.0
2023-07-19 13:00:00,61.62,61.88,61.53,61.8,13076.0,58.2024,58.4479,58.1174,58.3724,13076.0
2023-07-19 13:30:00,61.76,61.81,61.55,61.67,21346.0,58.3346,58.3818,58.1362,58.2496,21346.0
2023-07-19 14:00:00,61.68,61.83,61.52,61.77,31031.0,58.259,58.4007,58.1079,58.344,31031.0
2023-07-19 14:30:00,61.8,61.97,61.78,61.9,27209.0,58.3724,58.533,58.3535,58.4668,27209.0
2023-07-19 15:00:00,61.9,62.01,61.79,61.93,37756.0,58.4668,58.5707,58.3629,58.4952,37756.0
2023-07-19 15:30:00,61.88,62.04,61.37,61.69,338893.0,58.4479,58.5991,57.9662,58.2685,338893.0
2023-07-20 09:30:00,61.7,62.1,59.14,59.43,172454.0,58.2779,58.6557,55.8599,56.1338,172454.0
2023-07-20 10:00:00,59.47,59.47,58.79,59.05,107773.0,56.1716,56.1716,55.5293,55.7749,107773.0
2023-07-20 10:30:00,59.06,59.5,58.99,59.28,70651.0,55.7844,56.1999,55.7182,55.9921,70651.0
2023-07-20 11:00:00,59.33,59.75,59.15,59.26,28392.0,56.0394,56.4361,55.8694,55.9733,28392.0
2023-07-20 11:30:00,59.18,59.83,58.93,59.67,137826.0,55.8977,56.5116,55.6616,56.3605,137826.0
2023-07-20 12:00:00,59.66,60.47,59.47,60.31,137027.0,56.3511,57.1161,56.1716,56.965,137027.0
2023-07-20 12:30:00,60.27,60.3,59.74,60.13,58764.0,56.9272,56.9556,56.4266,56.795,58764.0
2023-07-20 13:00:00,60.14,60.23,59.65,59.79,52861.0,56.8045,56.8895,56.3416,56.4739,52861.0
2023-07-20 13:30:00,59.79,60.33,59.74,60.24,50133.0,56.4739,56.9839,56.4266,56.8989,50133.0
2023-07-20 14:00:00,60.24,60.71,60.19,60.46,49782.0,56.8989,57.3428,56.8517,57.1067,49782.0
2023-07-20 14:30:00,60.46,60.62,60.37,60.5,45252.0,57.1067,57.2578,57.0217,57.1445,45252.0
2023-07-20 15:00:00,60.53,60.87,60.48,60.84,60516.0,57.1728,57.494,57.1256,57.4656,60516.0
2023-07-20 15:30:00,60.85,61.01,60.46,60.63,251353.0,57.4751,57.6262,57.1067,57.2673,251353.0
2023-07-21 09:30:00,61.26,61.26,58.66,59.21,99584.0,57.8623,57.8623,55.4065,55.926,99584.0
2023-07-21 10:00:00,59.25,59.46,58.57,58.67,80821.0,55.9638,56.1622,55.3215,55.416,80821.0
2023-07-21 10:30:00,58.65,58.92,58.36,58.65,43781.0,55.3971,55.6521,55.1232,55.3971,43781.0
2023-07-21 11:00:00,58.62,58.96,58.49,58.95,26156.0,55.3688,55.6899,55.246,55.6805,26156.0
2023-07-21 11:30:00,58.97,59.33,58.9,59.07,40211.0,55.6993,56.0394,55.6332,55.7938,40211.0
2023-07-21 12:00:00,59.06,59.3,58.9,58.9,42069.0,55.7844,56.011,55.6332,55.6332,42069.0
2023-07-21 12:30:00,58.92,59.17,58.72,58.91,33288.0,55.6521,55.8882,55.4632,55.6427,33288.0
2023-07-21 13:00:00,58.92,59.05,58.83,58.85,18927.0,55.6521,55.7749,55.5671,55.586,18927.0
2023-07-21 13:30:00,58.87,59.01,58.77,58.99,31257.0,55.6049,55.7371,55.5104,55.7182,31257.0
2023-07-21 14:00:00,59.0,59.05,58.79,58.82,30173.0,55.7277,55.7749,55.5293,55.5577,30173.0
2023-07-21 14:30:00,58.84,58.9,58.69,58.7,30235.0,55.5766,55.6332,55.4349,55.4443,30235.0
2023-07-21 15:00:00,58.71,58.73,58.53,58.58,34356.0,55.4538,55.4727,55.2837,55.331,34356.0
2023-07-21 15:30:00,58.59,58.97,58.58,58.86,221041.0,55.3404,55.6993,55.331,55.5954,221041.0
2023-07-24 09:30:00,58.94,59.79,58.86,59.43,48030.0,55.671,56.4739,55.5954,56.1338,48030.0
2023-07-24 10:00:00,59.39,59.59,59.16,59.31,29152.0,56.096,56.285,55.8788,56.0205,29152.0
2023-07-24 10:30:00,59.33,59.56,59.13,59.22,30677.0,56.0394,56.2566,55.8505,55.9355,30677.0
2023-07-24 11:00:00,59.26,59.43,59.22,59.4,28210.0,55.9733,56.1338,55.9355,56.1055,28210.0
2023-07-24 11:30:00,59.4,59.52,58.93,59.25,37672.0,56.1055,56.2188,55.6616,55.9638,37672.0
2023-07-24 12:00:00,59.27,59.46,59.25,59.42,30536.0,55.9827,56.1622,55.9638,56.1244,30536.0
2023-07-24 12:30:00,59.44,59.49,58.97,59.07,40949.0,56.1433,56.1905,55.6993,55.7938,40949.0
2023-07-24 13:00:00,59.03,59.1,58.9,58.98,67495.0,55.756,55.8221,55.6332,55.7088,67495.0
2023-07-24 13:30:00,58.98,59.18,58.81,58.87,61721.0,55.7088,55.8977,55.5482,55.6049,61721.0
2023-07-24 14:00:00,58.85,58.95,58.68,58.75,113726.0,55.586,55.6805,55.4254,55.4915,113726.0
2023-07-24 14:30:00,58.75,58.78,58.48,58.51,46699.0,55.4915,55.5199,55.2365,55.2649,46699.0
2023-07-24 15:00:00,58.49,58.76,58.44,58.45,84151.0,55.246,55.501,55.1987,55.2082,84151.0
2023-07-24 15:30:00,58.47,58.84,58.43,58.81,282498.0,55.2271,55.5766,55.1893,55.5482,282498.0
2023-07-25 09:30:00,59.0,59.67,58.71,58.87,83780.0,55.7277,56.3605,55.4538,55.6049,83780.0
2023-07-25 10:00:00,58.94,59.96,58.9,59.92,40675.0,55.671,56.6344,55.6332,56.5967,40675.0
2023-07-25 10:30:00,59.92,60.22,59.75,60.18,39952.0,56.5967,56.88,56.4361,56.8422,39952.0
2023-07-25 11:00:00,60.19,60.26,59.83,60.17,28164.0,56.8517,56.9178,56.5116,56.8328,28164.0
2023-07-25 11:30:00,60.16,60.3,59.79,59.93,35977.0,56.8233,56.9556,56.4739,56.6061,35977.0
2023-07-25 12:00:00,59.97,60.05,59.83,60.03,25412.0,56.6439,56.7194,56.5116,56.7006,25412.0
2023-07-25 12:30:00,60.01,60.17,59.94,60.12,27767.0,56.6817,56.8328,56.6155,56.7856,27767.0
2023-07-25 13:00:00,60.13,60.14,59.85,59.97,28547.0,56.795,56.8045,56.5305,56.6439,28547.0
2023-07-25 13:30:00,59.97,60.01,59.75,59.77,19398.0,56.6439,56.6817,56.4361,56.455,19398.0
2023-07-25 14:00:00,59.78,59.87,59.65,59.85,31514.0,56.4644,56.5494,56.3416,56.5305,31514.0
2023-07-25 14:30:00,59.85,60.08,58.05,58.49,237966.0,56.5305,56.7478,54.8304,55.246,237966.0
2023-07-25 15:00:00,58.57,58.77,58.27,58.34,68404.0,55.3215,55.5104,55.0382,55.1043,68404.0
2023-07-25 15:30:00,58.34,58.58,58.29,58.48,137408.0,55.1043,55.331,55.0571,55.2365,137408.0
2023-07-26 09:30:00,59.44,61.36,59.2,61.1,66580.0,56.1433,57.9568,55.9166,57.7112,66580.0
2023-07-26 10:00:00,61.09,61.21,60.66,61.02,75498.0,57.7018,57.8151,57.2956,57.6356,75498.0
2023-07-26 10:30:00,61.06,61.19,60.8,61.15,19568.0,57.6734,57.7962,57.4278,57.7584,19568.0
2023-07-26 11:00:00,61.19,61.32,61.03,61.15,21422.0,57.7962,57.919,57.6451,57.7584,21422.0
2023-07-26 11:30:00,61.16,61.4,61.05,61.4,27468.0,57.7679,57.9946,57.664,57.9946,27468.0
2023-07-26 12:00:00,61.4,61.87,61.37,61.84,54402.0,57.9946,58.4385,57.9662,58.4102,54402.0
2023-07-26 12:30:00,61.89,61.97,61.67,61.82,29655.0,58.4574,58.533,58.2496,58.3913,29655.0
2023-07-26 13:00:00,61.82,62.17,61.76,61.97,31129.0,58.3913,58.7219,58.3346,58.533,31129.0
2023-07-26 13:30:00,61.96,62.08,61.76,61.87,24607.0,58.5235,58.6369,58.3346,58.4385,24607.0
2023-07-26 14:00:00,61.86,62.16,61.83,62.15,28158.0,58.4291,58.7124,58.4007,58.703,28158.0
2023-07-26 14:30:00,62.12,62.89,62.03,62.68,47672.0,58.6746,59.4019,58.5896,59.2036,47672.0
2023-07-26 15:00:00,62.7,62.89,62.39,62.62,54911.0,59.2225,59.4019,58.9297,59.1469,54911.0
2023-07-26 15:30:00,62.61,62.85,62.45,62.83,204356.0,59.1375,59.3641,58.9863,59.3453,204356.0
2023-07-27 09:30:00,63.13,63.56,62.4,63.05,76845.0,59.6286,60.0348,58.9391,59.5531,76845.0
2023-07-27 10:00:00,62.9,63.15,62.75,63.03,51422.0,59.4114,59.6475,59.2697,59.5342,51422.0
2023-07-27 10:30:00,63.02,63.48,62.74,62.98,34591.0,59.5247,59.9592,59.2602,59.4869,34591.0
2023-07-27 11:00:00,62.94,63.16,62.87,63.08,54767.0,59.4492,59.657,59.383,59.5814,54767.0
2023-07-27 11:30:00,63.06,63.06,62.42,62.49,23635.0,59.5625,59.5625,58.958,59.0241,23635.0
2023-07-27 12:00:00,62.49,62.66,62.3,62.59,25948.0,59.0241,59.1847,58.8446,59.1186,25948.0
2023-07-27 12:30:00,62.59,62.76,62.54,62.64,28241.0,59.1186,59.2791,59.0713,59.1658,28241.0
2023-07-27 13:00:00,62.61,62.64,61.93,62.03,44896.0,59.1375,59.1658,58.4952,58.5896,44896.0
2023-07-27 13:30:00,62.03,62.09,61.79,62.08,51569.0,58.5896,58.6463,58.3629,58.6369,51569.0
2023-07-27 14:00:00,62.08,62.12,61.58,61.58,31411.0,58.6369,58.6746,58.1646,58.1646,31411.0
2023-07-27 14:30:00,61.59,61.71,61.37,61.39,27974.0,58.174,58.2874,57.9662,57.9851,27974.0
2023-07-27 15:00:00,61.37,61.41,61.06,61.12,40149.0,57.9662,58.004,57.6734,57.7301,40149.0
2023-07-27 15:30:00,61.1,61.42,60.97,61.26,112393.0,57.7112,58.0135,57.5884,57.8623,112393.0
2023-07-28 09:30:00,62.1,62.69,61.72,62.5,35159.0,58.6557,59.213,58.2968,59.0336,35159.0
2023-07-28 10:00:00,62.52,62.78,62.2,62.59,26034.0,59.0524,59.298,58.7502,59.1186,26034.0
2023-07-28 10:30:00,62.64,62.76,62.43,62.47,17930.0,59.1658,59.2791,58.9674,59.0052,17930.0
2023-07-28 11:00:00,62.43,62.75,62.35,62.72,22742.0,58.9674,59.2697,58.8919,59.2414,22742.0
2023-07-28 11:30:00,62.69,62.78,62.55,62.65,12309.0,59.213,59.298,59.0808,59.1752,12309.0
2023-07-28 12:00:00,62.64,62.84,62.38,62.73,19716.0,59.1658,59.3547,58.9202,59.2508,19716.0
2023-07-28 12:30:00,62.76,62.81,62.6,62.6,13888.0,59.2791,59.3264,59.128,59.128,13888.0
2023-07-28 13:00:00,62.57,62.57,62.39,62.49,12561.0,59.0997,59.0997,58.9297,59.0241,12561.0
2023-07-28 13:30:00,62.44,62.44,62.06,62.34,18552.0,58.9769,58.9769,58.618,58.8824,18552.0
2023-07-28 14:00:00,62.38,62.46,62.35,62.45,8783.0,58.9202,58.9958,58.8919,58.9863,8783.0
2023-07-28 14:30:00,62.44,62.47,62.3,62.36,16098.0,58.9769,59.0052,58.8446,58.9013,16098.0
2023-07-28 15:00:00,62.39,62.51,62.34,62.38,19103.0,58.9297,59.043,58.8824,58.9202,19103.0
2023-07-28 15:30:00,62.36,62.71,62.32,62.68,73273.0,58.9013,59.2319,58.8635,59.2036,73273.0
2023-07-31 09:30:00,62.22,62.68,61.97,62.13,36705.0,59.2225,59.6604,58.9846,59.1369,36705.0
2023-07-31 10:00:00,62.18,62.4,61.99,62.03,20085.0,59.1845,59.3939,59.0036,59.0417,20085.0
2023-07-31 10:30:00,61.93,62.0,61.58,61.78,27236.0,58.9465,59.0131,58.6134,58.8037,27236.0
2023-07-31 11:00:00,61.75,61.88,61.58,61.77,12180.0,58.7752,58.8989,58.6134,58.7942,12180.0
2023-07-31 11:30:00,61.77,61.86,61.53,61.65,16319.0,58.7942,58.8799,58.5658,58.68,16319.0
2023-07-31 12:00:00,61.67,61.94,61.54,61.93,25464.0,58.699,58.956,58.5753,58.9465,25464.0
2023-07-31 12:30:00,61.91,61.95,61.71,61.85,37433.0,58.9275,58.9655,58.7371,58.8704,37433.0
2023-07-31 13:00:00,61.92,61.92,61.63,61.67,18447.0,58.937,58.937,58.661,58.699,18447.0
2023-07-31 13:30:00,61.74,61.88,61.72,61.82,27309.0,58.7657,58.8989,58.7466,58.8418,27309.0
2023-07-31 14:00:00,61.78,61.92,61.77,61.86,13364.0,58.8037,58.937,58.7942,58.8799,13364.0
2023-07-31 14:30:00,61.88,62.02,61.82,62.02,13304.0,58.8989,59.0322,58.8418,59.0322,13304.0
2023-07-31 15:00:00,62.03,62.06,61.65,61.69,71024.0,59.0417,59.0702,58.68,58.7181,71024.0
2023-07-31 15:30:00,61.69,62.24,61.58,62.17,126114.0,58.7181,59.2416,58.6134,59.1749,126114.0
2023-08-01 09:30:00,61.58,61.58,60.78,61.21,31491.0,58.6134,58.6134,57.8519,58.2612,31491.0
2023-08-01 10:00:00,61.14,61.24,60.21,60.24,54528.0,58.1946,58.2897,57.3094,57.3379,54528.0
2023-08-01 10:30:00,60.25,60.41,60.03,60.29,29107.0,57.3474,57.4997,57.138,57.3855,29107.0
2023-08-01 11:00:00,60.31,60.46,59.94,60.01,35873.0,57.4046,57.5473,57.0524,57.119,35873.0
2023-08-01 11:30:00,60.01,60.24,60.0,60.22,42444.0,57.119,57.3379,57.1095,57.3189,42444.0
2023-08-01 12:00:00,60.23,60.28,60.06,60.26,38757.0,57.3284,57.376,57.1666,57.357,38757.0
2023-08-01 12:30:00,60.23,60.28,60.09,60.28,33981.0,57.3284,57.376,57.1952,57.376,33981.0
2023-08-01 13:00:00,60.26,60.51,60.09,60.46,30716.0,57.357,57.5949,57.1952,57.5473,30716.0
2023-08-01 13:30:00,60.47,60.56,60.28,60.29,30982.0,57.5568,57.6425,57.376,57.3855,30982.0
2023-08-01 14:00:00,60.29,60.42,60.21,60.26,49970.0,57.3855,57.5093,57.3094,57.357,49970.0
2023-08-01 14:30:00,60.25,60.34,60.18,60.25,35680.0,57.3474,57.4331,57.2808,57.3474,35680.0
2023-08-01 15:00:00,60.26,60.38,60.19,60.2,61243.0,57.357,57.4712,57.2903,57.2999,61243.0
2023-08-01 15:30:00,60.19,60.5,60.07,60.47,226645.0,57.2903,57.5854,57.1761,57.5568,226645.0
2023-08-02 09:30:00,59.38,59.81,58.8,59.5,45777.0,56.5194,56.9286,55.9673,56.6336,45777.0
2023-08-02 10:00:00,59.49,59.62,59.19,59.42,24890.0,56.6241,56.7478,56.3385,56.5574,24890.0
2023-08-02 10:30:00,59.46,59.68,58.62,58.69,36423.0,56.5955,56.8049,55.796,55.8626,36423.0
2023-08-02 11:00:00,58.7,58.96,58.51,58.96,26812.0,55.8721,56.1196,55.6913,56.1196,26812.0
2023-08-02 11:30:00,58.98,59.02,58.84,58.96,11168.0,56.1386,56.1767,56.0054,56.1196,11168.0
2023-08-02 12:00:00,58.98,59.08,58.73,58.94,17279.0,56.1386,56.2338,55.9007,56.1006,17279.0
2023-08-02 12:30:00,58.98,59.38,58.97,59.35,45325.0,56.1386,56.5194,56.1291,56.4908,45325.0
2023-08-02 13:00:00,59.35,59.45,59.26,59.31,19786.0,56.4908,56.586,56.4051,56.4527,19786.0
2023-08-02 13:30:00,59.31,59.61,59.31,59.56,14093.0,56.4527,56.7383,56.4527,56.6907,14093.0
2023-08-02 14:00:00,59.53,59.63,59.45,59.58,17231.0,56.6621,56.7573,56.586,56.7097,17231.0
2023-08-02 14:30:00,59.55,59.64,59.46,59.6,48993.0,56.6812,56.7668,56.5955,56.7288,48993.0
2023-08-02 15:00:00,59.62,59.79,59.49,59.54,48516.0,56.7478,56.9096,56.6241,56.6716,48516.0
2023-08-02 15:30:00,59.55,60.01,59.55,59.91,100153.0,56.6812,57.119,56.6812,57.0238,100153.0
2023-08-03 09:30:00,59.54,59.94,59.26,59.28,15997.0,56.6716,57.0524,56.4051,56.4242,15997.0
2023-08-03 10:00:00,59.23,59.5,59.09,59.27,16585.0,56.3766,56.6336,56.2433,56.4147,16585.0
2023-08-03 10:30:00,59.3,59.88,59.25,59.83,9887.0,56.4432,56.9953,56.3956,56.9477,9887.0
2023-08-03 11:00:00,59.82,60.08,59.72,60.06,9197.0,56.9382,57.1856,56.843,57.1666,9197.0
2023-08-03 11:30:00,60.05,60.16,59.78,60.0,40481.0,57.1571,57.2618,56.9001,57.1095,40481.0
2023-08-03 12:00:00,60.01,60.38,59.97,60.3,8718.0,57.119,57.4712,57.0809,57.395,8718.0
2023-08-03 12:30:00,60.32,60.58,60.25,60.51,10401.0,57.4141,57.6615,57.3474,57.5949,10401.0
2023-08-03 13:00:00,60.54,60.65,60.4,60.57,9639.0,57.6235,57.7282,57.4902,57.652,9639.0
2023-08-03 13:30:00,60.57,60.63,60.32,60.4,9187.0,57.652,57.7091,57.4141,57.4902,9187.0
2023-08-03 14:00:00,60.43,60.88,60.42,60.83,45308.0,57.5188,57.9471,57.5093,57.8995,45308.0
2023-08-03 14:30:00,60.83,60.84,60.62,60.76,16298.0,57.8995,57.909,57.6996,57.8329,16298.0
2023-08-03 15:00:00,60.76,60.8,60.51,60.65,17357.0,57.8329,57.8709,57.5949,57.7282,17357.0
2023-08-03 15:30:00,60.66,60.93,60.59,60.75,76325.0,57.7377,57.9947,57.6711,57.8234,76325.0
2023-08-04 09:30:00,60.31,61.21,60.31,61.02,26887.0,57.4046,58.2612,57.4046,58.0803,26887.0
2023-08-04 10:00:00,61.06,61.13,60.75,61.13,23343.0,58.1184,58.185,57.8234,58.185,23343.0
2023-08-04 10:30:00,61.14,61.28,61.07,61.24,13061.0,58.1946,58.3278,58.1279,58.2897,13061.0
2023-08-04 11:00:00,61.28,61.28,60.96,61.08,13654.0,58.3278,58.3278,58.0232,58.1375,13654.0
2023-08-04 11:30:00,61.11,61.36,61.06,61.3,26141.0,58.166,58.404,58.1184,58.3469,26141.0
2023-08-04 12:00:00,61.3,61.38,61.01,61.3,15972.0,58.3469,58.423,58.0708,58.3469,15972.0
2023-08-04 12:30:00,61.29,61.47,61.24,61.46,7279.0,58.3373,58.5087,58.2897,58.4992,7279.0
2023-08-04 13:00:00,61.47,61.47,61.19,61.21,9600.0,58.5087,58.5087,58.2422,58.2612,9600.0
2023-08-04 13:30:00,61.25,61.49,61.25,61.35,16833.0,58.2993,58.5277,58.2993,58.3945,16833.0
2023-08-04 14:00:00,61.35,61.36,60.9,61.08,26982.0,58.3945,58.404,57.9661,58.1375,26982.0
2023-08-04 14:30:00,61.08,61.14,60.9,60.99,22797.0,58.1375,58.1946,57.9661,58.0518,22797.0
2023-08-04 15:00:00,60.97,61.05,60.82,60.9,24802.0,58.0328,58.1089,57.89,57.9661,24802.0
2023-08-04 15:30:00,60.92,61.26,60.85,61.21,82949.0,57.9852,58.3088,57.9185,58.2612,82949.0
2023-08-07 09:30:00,61.06,61.43,60.61,60.81,29186.0,58.1184,58.4706,57.6901,57.8805,29186.0
2023-08-07 10:00:00,60.89,61.09,60.55,60.74,23584.0,57.9566,58.147,57.633,57.8138,23584.0
2023-08-07 10:30:00,60.75,60.93,60.66,60.74,15914.0,57.8234,57.9947,57.7377,57.8138,15914.0
2023-08-07 11:00:00,60.73,60.89,60.62,60.7,12820.0,57.8043,57.9566,57.6996,57.7758,12820.0
2023-08-07 11:30:00,60.7,60.86,60.58,60.74,18279.0,57.7758,57.9281,57.6615,57.8138,18279.0
2023-08-07 12:00:00,60.75,60.75,60.54,60.67,14388.0,57.8234,57.8234,57.6235,57.7472,14388.0
2023-08-07 12:30:00,60.7,60.79,60.59,60.63,13504.0,57.7758,57.8614,57.6711,57.7091,13504.0
2023-08-07 13:00:00,60.64,60.82,60.64,60.78,4761.0,57.7187,57.89,57.7187,57.8519,4761.0
2023-08-07 13:30:00,60.8,60.89,60.75,60.83,10418.0,57.8709,57.9566,57.8234,57.8995,10418.0
2023-08-07 14:00:00,60.88,60.89,60.77,60.79,7130.0,57.9471,57.9566,57.8424,57.8614,7130.0
2023-08-07 14:30:00,60.83,60.95,60.79,60.82,11916.0,57.8995,58.0137,57.8614,57.89,11916.0
2023-08-07 15:00:00,60.82,60.88,60.7,60.76,8557.0,57.89,57.9471,57.7758,57.8329,8557.0
2023-08-07 15:30:00,60.79,61.14,60.79,61.08,89485.0,57.8614,58.1946,57.8614,58.1375,89485.0
2023-08-08 09:30:00,59.61,59.7,58.29,59.18,49085.0,56.7383,56.8239,55.4819,56.329,49085.0
2023-08-08 10:00:00,59.13,59.32,58.72,58.92,10488.0,56.2814,56.4622,55.8912,56.0815,10488.0
2023-08-08 10:30:00,58.83,59.18,58.55,58.93,13395.0,55.9959,56.329,55.7293,56.091,13395.0
2023-08-08 11:00:00,58.92,59.14,58.71,59.14,12870.0,56.0815,56.2909,55.8816,56.2909,12870.0
2023-08-08 11:30:00,59.15,59.31,59.09,59.1,15474.0,56.3004,56.4527,56.2433,56.2528,15474.0
2023-08-08 12:00:00,59.14,59.46,59.14,59.33,9370.0,56.2909,56.5955,56.2909,56.4718,9370.0
2023-08-08 12:30:00,59.35,59.56,59.35,59.51,14326.0,56.4908,56.6907,56.4908,56.6431,14326.0
2023-08-08 13:00:00,59.51,59.73,59.51,59.58,11938.0,56.6431,56.8525,56.6431,56.7097,11938.0
2023-08-08 13:30:00,59.57,59.64,59.35,59.63,25797.0,56.7002,56.7668,56.4908,56.7573,25797.0
2023-08-08 14:00:00,59.64,59.76,59.54,59.65,12420.0,56.7668,56.881,56.6716,56.7763,12420.0
2023-08-08 14:30:00,59.66,59.7,59.53,59.59,27375.0,56.7859,56.8239,56.6621,56.7192,27375.0
2023-08-08 15:00:00,59.6,59.73,59.6,59.68,21151.0,56.7288,56.8525,56.7288,56.8049,21151.0
2023-08-08 15:30:00,59.67,59.86,59.55,59.77,95331.0,56.7954,56.9762,56.6812,56.8906,95331.0
2023-08-09 09:30:00,59.31,59.59,58.95,59.41,11114.0,56.4527,56.7192,56.1101,56.5479,11114.0
2023-08-09 10:00:00,59.5,59.51,59.21,59.27,14182.0,56.6336,56.6431,56.3575,56.4147,14182.0
2023-08-09 10:30:00,59.29,59.43,59.05,59.05,14363.0,56.4337,56.5669,56.2053,56.2053,14363.0
2023-08-09 11:00:00,59.01,59.01,58.54,58.75,18242.0,56.1672,56.1672,55.7198,55.9197,18242.0
2023-08-09 11:30:00,58.72,58.76,58.32,58.35,11766.0,55.8912,55.9292,55.5104,55.539,11766.0
2023-08-09 12:00:00,58.34,58.5,58.31,58.5,13627.0,55.5295,55.6817,55.5009,55.6817,13627.0
2023-08-09 12:30:00,58.49,58.55,58.38,58.51,15549.0,55.6722,55.7293,55.5675,55.6913,15549.0
2023-08-09 13:00:00,58.5,58.69,58.49,58.63,6540.0,55.6817,55.8626,55.6722,55.8055,6540.0
2023-08-09 13:30:00,58.63,58.7,58.55,58.55,10388.0,55.8055,55.8721,55.7293,55.7293,10388.0
2023-08-09 14:00:00,58.59,58.94,58.58,58.81,10631.0,55.7674,56.1006,55.7579,55.9768,10631.0
2023-08-09 14:30:00,58.83,58.89,58.66,58.72,16082.0,55.9959,56.053,55.834,55.8912,16082.0
2023-08-09 15:00:00,58.7,58.75,58.57,58.66,17288.0,55.8721,55.9197,55.7484,55.834,17288.0
2023-08-09 15:30:00,58.65,58.66,58.11,58.27,72557.0,55.8245,55.834,55.3105,55.4628,72557.0
2023-08-10 09:30:00,58.93,59.6,58.93,59.6,26584.0,56.091,56.7288,56.091,56.7288,26584.0
2023-08-10 10:00:00,59.66,59.72,59.26,59.37,9915.0,56.7859,56.843,56.4051,56.5098,9915.0
2023-08-10 10:30:00,59.31,59.39,58.62,59.03,19609.0,56.4527,56.5289,55.796,56.1862,19609.0
2023-08-10 11:00:00,59.03,59.13,58.85,58.89,12300.0,56.1862,56.2814,56.0149,56.053,12300.0
2023-08-10 11:30:00,58.89,59.05,58.64,58.92,16891.0,56.053,56.2053,55.815,56.0815,16891.0
2023-08-10 12:00:00,58.97,59.01,58.51,58.61,19057.0,56.1291,56.1672,55.6913,55.7865,19057.0
2023-08-10 12:30:00,58.62,58.72,58.37,58.46,9017.0,55.796,55.8912,55.558,55.6437,9017.0
2023-08-10 13:00:00,58.49,58.54,58.21,58.42,23677.0,55.6722,55.7198,55.4057,55.6056,23677.0
2023-08-10 13:30:00,58.4,58.61,58.35,58.45,18011.0,55.5866,55.7865,55.539,55.6342,18011.0
2023-08-10 14:00:00,58.51,58.8,58.46,58.57,18308.0,55.6913,55.9673,55.6437,55.7484,18308.0
2023-08-10 14:30:00,58.56,58.75,58.43,58.75,23247.0,55.7389,55.9197,55.6151,55.9197,23247.0
2023-08-10 15:00:00,58.73,58.76,58.52,58.55,15327.0,55.9007,55.9292,55.7008,55.7293,15327.0
2023-08-10 15:30:00,58.5,58.54,58.34,58.52,66226.0,55.6817,55.7198,55.5295,55.7008,66226.0
2023-08-11 09:30:00,58.0,58.37,57.73,57.94,14975.0,55.2058,55.558,54.9488,55.1487,14975.0
2023-08-11 10:00:00,58.01,58.36,58.01,58.29,12955.0,55.2154,55.5485,55.2154,55.4819,12955.0
2023-08-11 10:30:00,58.32,58.48,58.26,58.26,14226.0,55.5104,55.6627,55.4533,55.4533,14226.0
2023-08-11 11:00:00,58.26,58.42,58.23,58.38,13719.0,55.4533,55.6056,55.4248,55.5675,13719.0
2023-08-11 11:30:00,58.38,58.38,58.01,58.16,34781.0,55.5675,55.5675,55.2154,55.3581,34781.0
2023-08-11 12:00:00,58.22,58.26,57.99,58.04,18690.0,55.4152,55.4533,55.1963,55.2439,18690.0
2023-08-11 12:30:00,58.05,58.12,57.87,58.04,25508.0,55.2534,55.3201,55.0821,55.2439,25508.0
2023-08-11 13:00:00,58.05,58.3,58.04,58.24,10126.0,55.2534,55.4914,55.2439,55.4343,10126.0
2023-08-11 13:30:00,58.25,58.27,58.03,58.08,15611.0,55.4438,55.4628,55.2344,55.282,15611.0
2023-08-11 14:00:00,58.06,58.24,58.05,58.15,12626.0,55.2629,55.4343,55.2534,55.3486,12626.0
2023-08-11 14:30:00,58.15,58.28,58.11,58.24,10790.0,55.3486,55.4723,55.3105,55.4343,10790.0
2023-08-11 15:00:00,58.23,58.32,58.13,58.26,23224.0,55.4248,55.5104,55.3296,55.4533,23224.0
2023-08-11 15:30:00,58.28,58.46,58.24,58.43,66147.0,55.4723,55.6437,55.4343,55.6151,66147.0
2023-08-14 09:30:00,57.94,58.0,56.6,56.75,64739.0,55.1487,55.2058,53.8733,54.0161,64739.0
2023-08-14 10:00:00,56.74,57.33,56.68,57.1,14007.0,54.0065,54.5681,53.9494,54.3492,14007.0
2023-08-14 10:30:00,57.16,57.51,57.01,57.47,19627.0,54.4063,54.7394,54.2635,54.7014,19627.0
2023-08-14 11:00:00,57.47,57.47,57.17,57.25,10491.0,54.7014,54.7014,54.4158,54.492,10491.0
2023-08-14 11:30:00,57.24,57.54,57.23,57.31,19940.0,54.4825,54.768,54.4729,54.5491,19940.0
2023-08-14 12:00:00,57.34,57.43,57.29,57.32,8627.0,54.5776,54.6633,54.53,54.5586,8627.0
2023-08-14 12:30:00,57.35,57.54,57.34,57.39,9484.0,54.5872,54.768,54.5776,54.6252,9484.0
2023-08-14 13:00:00,57.41,57.42,57.29,57.33,6780.0,54.6443,54.6538,54.53,54.5681,6780.0
2023-08-14 13:30:00,57.36,57.45,57.27,57.45,12305.0,54.5967,54.6823,54.511,54.6823,12305.0
2023-08-14 14:00:00,57.49,57.51,57.25,57.32,34634.0,54.7204,54.7394,54.492,54.5586,34634.0
2023-08-14 14:30:00,57.32,57.32,57.24,57.3,11046.0,54.5586,54.5586,54.4825,54.5396,11046.0
2023-08-14 15:00:00,57.29,57.33,57.07,57.11,12313.0,54.53,54.5681,54.3206,54.3587,12313.0
2023-08-14 15:30:00,57.09,57.2,56.99,56.99,91637.0,54.3397,54.4444,54.2445,54.2445,91637.0
2023-08-15 09:30:00,56.0,56.17,55.14,55.4,85628.0,53.3022,53.464,52.4836,52.7311,85628.0
2023-08-15 10:00:00,55.45,55.55,54.74,54.82,44756.0,52.7787,52.8739,52.1029,52.179,44756.0
2023-08-15 10:30:00,54.84,54.93,54.58,54.72,43985.0,52.1981,52.2837,51.9506,52.0839,43985.0
2023-08-15 11:00:00,54.75,55.13,54.74,55.0,55789.0,52.1124,52.4741,52.1029,52.3504,55789.0
2023-08-15 11:30:00,55.0,55.06,54.6,54.75,56860.0,52.3504,52.4075,51.9696,52.1124,56860.0
2023-08-15 12:00:00,54.76,54.81,54.48,54.65,47997.0,52.1219,52.1695,51.8554,52.0172,47997.0
2023-08-15 12:30:00,54.65,54.76,54.45,54.73,52968.0,52.0172,52.1219,51.8269,52.0934,52968.0
2023-08-15 13:00:00,54.72,54.83,54.49,54.5,56318.0,52.0839,52.1886,51.8649,51.8745,56318.0
2023-08-15 13:30:00,54.5,54.52,54.17,54.19,50510.0,51.8745,51.8935,51.5603,51.5794,50510.0
2023-08-15 14:00:00,54.18,54.42,54.14,54.15,39749.0,51.5699,51.7983,51.5318,51.5413,39749.0
2023-08-15 14:30:00,54.16,54.23,54.07,54.15,33877.0,51.5508,51.6175,51.4652,51.5413,33877.0
2023-08-15 15:00:00,54.13,54.34,54.01,54.02,80822.0,51.5223,51.7222,51.4081,51.4176,80822.0
2023-08-15 15:30:00,54.0,54.28,53.99,54.25,171926.0,51.3985,51.665,51.389,51.6365,171926.0
2023-08-16 09:30:00,53.97,54.41,53.97,54.11,27436.0,51.37,51.7888,51.37,51.5032,27436.0
2023-08-16 10:00:00,54.15,54.27,53.89,54.0,23367.0,51.5413,51.6555,51.2938,51.3985,23367.0
2023-08-16 10:30:00,54.06,54.16,53.92,54.15,10145.0,51.4556,51.5508,51.3224,51.5413,10145.0
2023-08-16 11:00:00,54.2,54.36,54.03,54.31,22384.0,51.5889,51.7412,51.4271,51.6936,22384.0
2023-08-16 11:30:00,54.33,54.39,54.17,54.18,16264.0,51.7126,51.7697,51.5603,51.5699,16264.0
2023-08-16 12:00:00,54.22,54.52,54.22,54.43,15164.0,51.6079,51.8935,51.6079,51.8078,15164.0
2023-08-16 12:30:00,54.43,54.58,54.43,54.55,10698.0,51.8078,51.9506,51.8078,51.922,10698.0
2023-08-16 13:00:00,54.54,54.56,54.19,54.19,19447.0,51.9125,51.9316,51.5794,51.5794,19447.0
2023-08-16 13:30:00,54.21,54.49,54.13,54.49,10318.0,51.5984,51.8649,51.5223,51.8649,10318.0
2023-08-16 14:00:00,54.45,54.5,54.2,54.35,25645.0,51.8269,51.8745,51.5889,51.7317,25645.0
2023-08-16 14:30:00,54.35,54.46,54.19,54.31,24819.0,51.7317,51.8364,51.5794,51.6936,24819.0
2023-08-16 15:00:00,54.32,54.4,54.19,54.23,40166.0,51.7031,51.7793,51.5794,51.6175,40166.0
2023-08-16 15:30:00,54.23,54.55,54.23,54.41,184569.0,51.6175,51.922,51.6175,51.7888,184569.0
2023-08-17 09:30:00,54.84,55.07,54.54,54.64,53904.0,52.1981,52.417,51.9125,52.0077,53904.0
2023-08-17 10:00:00,54.63,55.15,54.63,55.14,15787.0,51.9982,52.4931,51.9982,52.4836,15787.0
2023-08-17 10:30:00,55.16,55.31,55.09,55.28,25729.0,52.5027,52.6454,52.436,52.6169,25729.0
2023-08-17 11:00:00,55.26,55.56,55.26,55.42,22628.0,52.5978,52.8834,52.5978,52.7501,22628.0
2023-08-17 11:30:00,55.4,55.4,55.18,55.23,26736.0,52.7311,52.7311,52.5217,52.5693,26736.0
2023-08-17 12:00:00,55.2,55.42,55.06,55.4,12522.0,52.5407,52.7501,52.4075,52.7311,12522.0
2023-08-17 12:30:00,55.41,55.41,55.22,55.26,23427.0,52.7406,52.7406,52.5598,52.5978,23427.0
2023-08-17 13:00:00,55.28,55.28,55.08,55.13,8597.0,52.6169,52.6169,52.4265,52.4741,8597.0
2023-08-17 13:30:00,55.12,55.13,55.0,55.03,7099.0,52.4646,52.4741,52.3504,52.3789,7099.0
2023-08-17 14:00:00,55.04,55.04,54.88,54.98,8111.0,52.3884,52.3884,52.2361,52.3313,8111.0
2023-08-17 14:30:00,54.97,55.0,54.75,54.78,12959.0,52.3218,52.3504,52.1124,52.141,12959.0
2023-08-17 15:00:00,54.8,55.07,54.76,55.02,29264.0,52.16,52.417,52.1219,52.3694,29264.0
2023-08-17 15:30:00,55.06,55.22,54.96,54.96,99394.0,52.4075,52.5598,52.3123,52.3123,99394.0
2023-08-18 09:30:00,54.26,54.88,54.22,54.46,22844.0,51.646,52.2361,51.6079,51.8364,22844.0
2023-08-18 10:00:00,54.41,54.47,54.0,54.07,27399.0,51.7888,51.8459,51.3985,51.4652,27399.0
2023-08-18 10:30:00,54.07,54.49,54.07,54.42,11552.0,51.4652,51.8649,51.4652,51.7983,11552.0
2023-08-18 11:00:00,54.44,54.76,54.41,54.63,16967.0,51.8173,52.1219,51.7888,51.9982,16967.0
2023-08-18 11:30:00,54.64,54.78,54.6,54.7,10240.0,52.0077,52.141,51.9696,52.0648,10240.0
2023-08-18 12:00:00,54.7,54.81,54.66,54.68,14774.0,52.0648,52.1695,52.0267,52.0458,14774.0
2023-08-18 12:30:00,54.67,54.79,54.65,54.75,8863.0,52.0363,52.1505,52.0172,52.1124,8863.0
2023-08-18 13:00:00,54.75,54.79,54.58,54.67,5490.0,52.1124,52.1505,51.9506,52.0363,5490.0
2023-08-18 13:30:00,54.71,54.77,54.65,54.76,6195.0,52.0743,52.1314,52.0172,52.1219,6195.0
2023-08-18 14:00:00,54.74,54.81,54.6,54.66,8920.0,52.1029,52.1695,51.9696,52.0267,8920.0
2023-08-18 14:30:00,54.65,54.77,54.62,54.69,10351.0,52.0172,52.1314,51.9887,52.0553,10351.0
2023-08-18 15:00:00,54.71,54.88,54.67,54.84,13329.0,52.0743,52.2361,52.0363,52.1981,13329.0
2023-08-18 15:30:00,54.85,54.99,54.75,54.77,37943.0,52.2076,52.3408,52.1124,52.1314,37943.0
2023-08-21 09:30:00,55.0,55.26,54.45,54.57,30326.0,52.3504,52.5978,51.8269,51.9411,30326.0
2023-08-21 10:00:00,54.61,54.61,54.22,54.22,17001.0,51.9792,51.9792,51.6079,51.6079,17001.0
2023-08-21 10:30:00,54.23,54.34,54.01,54.33,12189.0,51.6175,51.7222,51.4081,51.7126,12189.0
2023-08-21 11:00:00,54.32,54.37,53.99,53.99,13525.0,51.7031,51.7507,51.389,51.389,13525.0
2023-08-21 11:30:00,53.97,54.05,53.89,54.04,6633.0,51.37,51.4461,51.2938,51.4366,6633.0
2023-08-21 12:00:00,54.07,54.13,54.0,54.05,17097.0,51.4652,51.5223,51.3985,51.4461,17097.0
2023-08-21 12:30:00,54.05,54.09,53.93,54.04,12885.0,51.4461,51.4842,51.3319,51.4366,12885.0
2023-08-21 13:00:00,54.04,54.13,53.95,54.08,7546.0,51.4366,51.5223,51.3509,51.4747,7546.0
2023-08-21 13:30:00,54.08,54.16,54.04,54.11,15597.0,51.4747,51.5508,51.4366,51.5032,15597.0
2023-08-21 14:00:00,54.12,54.33,54.08,54.33,23788.0,51.5128,51.7126,51.4747,51.7126,23788.0
2023-08-21 14:30:00,54.34,54.42,54.31,54.37,7656.0,51.7222,51.7983,51.6936,51.7507,7656.0
2023-08-21 15:00:00,54.37,54.73,54.37,54.66,18845.0,51.7507,52.0934,51.7507,52.0267,18845.0
2023-08-21 15:30:00,54.68,54.84,54.66,54.76,54690.0,52.0458,52.1981,52.0267,52.1219,54690.0
2023-08-22 09:30:00,54.7,55.12,54.53,54.56,15417.0,52.0648,52.4646,51.903,51.9316,15417.0
2023-08-22 10:00:00,54.56,54.63,53.87,53.91,29242.0,51.9316,51.9982,51.2748,51.3129,29242.0
2023-08-22 10:30:00,53.9,53.95,53.38,53.43,57105.0,51.3034,51.3509,50.8084,50.856,57105.0
2023-08-22 11:00:00,53.44,53.74,53.26,53.61,23551.0,50.8655,51.1511,50.6942,51.0273,23551.0
2023-08-22 11:30:00,53.64,53.81,53.48,53.57,12961.0,51.0559,51.2177,50.9036,50.9893,12961.0
2023-08-22 12:00:00,53.57,53.67,53.17,53.27,28046.0,50.9893,51.0844,50.6085,50.7037,28046.0
2023-08-22 12:30:00,53.27,53.43,53.17,53.24,19638.0,50.7037,50.856,50.6085,50.6752,19638.0
2023-08-22 13:00:00,53.24,53.26,52.82,52.87,21241.0,50.6752,50.6942,50.2754,50.323,21241.0
2023-08-22 13:30:00,52.88,53.12,52.72,53.07,53543.0,50.3325,50.5609,50.1802,50.5133,53543.0
2023-08-22 14:00:00,53.08,53.2,52.98,53.2,18288.0,50.5229,50.6371,50.4277,50.6371,18288.0
2023-08-22 14:30:00,53.2,53.3,53.0,53.06,21968.0,50.6371,50.7323,50.4467,50.5038,21968.0
2023-08-22 15:00:00,53.08,53.22,53.08,53.13,19284.0,50.5229,50.6561,50.5229,50.5705,19284.0
2023-08-22 15:30:00,53.14,53.15,52.91,53.01,82360.0,50.58,50.5895,50.361,50.4562,82360.0
2023-08-23 09:30:00,53.0,53.52,52.69,53.44,13562.0,50.4467,50.9417,50.1516,50.8655,13562.0
2023-08-23 10:00:00,53.44,53.77,53.41,53.77,38716.0,50.8655,51.1796,50.837,51.1796,38716.0
2023-08-23 10:30:00,53.79,53.86,53.66,53.85,20969.0,51.1987,51.2653,51.0749,51.2558,20969.0
2023-08-23 11:00:00,53.86,54.12,53.81,54.03,31057.0,51.2653,51.5128,51.2177,51.4271,31057.0
2023-08-23 11:30:00,54.0,54.08,53.75,53.83,12559.0,51.3985,51.4747,51.1606,51.2367,12559.0
2023-08-23 12:00:00,53.83,53.92,53.75,53.76,13408.0,51.2367,51.3224,51.1606,51.1701,13408.0
2023-08-23 12:30:00,53.76,53.83,53.7,53.77,15116.0,51.1701,51.2367,51.113,51.1796,15116.0
2023-08-23 13:00:00,53.77,53.98,53.71,53.94,20058.0,51.1796,51.3795,51.1225,51.3414,20058.0
2023-08-23 13:30:00,53.97,53.97,53.75,53.87,6317.0,51.37,51.37,51.1606,51.2748,6317.0
2023-08-23 14:00:00,53.84,53.91,53.74,53.8,8919.0,51.2462,51.3129,51.1511,51.2082,8919.0
2023-08-23 14:30:00,53.79,53.88,53.78,53.88,8211.0,51.1987,51.2843,51.1891,51.2843,8211.0
2023-08-23 15:00:00,53.9,54.04,53.88,53.95,7053.0,51.3034,51.4366,51.2843,51.3509,7053.0
2023-08-23 15:30:00,53.92,54.07,53.84,54.0,76053.0,51.3224,51.4652,51.2462,51.3985,76053.0
2023-08-24 09:30:00,53.79,55.01,53.79,55.01,15551.0,51.1987,52.3599,51.1987,52.3599,15551.0
2023-08-24 10:00:00,55.03,55.1,54.68,54.79,31097.0,52.3789,52.4455,52.0458,52.1505,31097.0
2023-08-24 10:30:00,54.79,55.02,54.65,54.8,33504.0,52.1505,52.3694,52.0172,52.16,33504.0
2023-08-24 11:00:00,54.81,54.81,54.59,54.67,34846.0,52.1695,52.1695,51.9601,52.0363,34846.0
2023-08-24 11:30:00,54.72,54.72,54.54,54.61,23590.0,52.0839,52.0839,51.9125,51.9792,23590.0
2023-08-24 12:00:00,54.61,54.9,54.59,54.78,31301.0,51.9792,52.2552,51.9601,52.141,31301.0
2023-08-24 12:30:00,54.8,54.95,54.75,54.8,17118.0,52.16,52.3028,52.1124,52.16,17118.0
2023-08-24 13:00:00,54.8,54.81,54.69,54.75,31586.0,52.16,52.1695,52.0553,52.1124,31586.0
2023-08-24 13:30:00,54.75,54.82,54.7,54.82,38804.0,52.1124,52.179,52.0648,52.179,38804.0
2023-08-24 14:00:00,54.82,54.84,54.67,54.76,29750.0,52.179,52.1981,52.0363,52.1219,29750.0
2023-08-24 14:30:00,54.77,54.81,54.52,54.68,30627.0,52.1314,52.1695,51.8935,52.0458,30627.0
2023-08-24 15:00:00,54.66,54.75,54.64,54.71,12668.0,52.0267,52.1124,52.0077,52.0743,12668.0
2023-08-24 15:30:00,54.68,54.74,54.32,54.38,59872.0,52.0458,52.1029,51.7031,51.7602,59872.0
2023-08-25 09:30:00,54.62,55.12,54.17,54.24,13749.0,51.9887,52.4646,51.5603,51.627,13749.0
2023-08-25 10:00:00,54.29,54.59,53.94,54.05,12288.0,51.6746,51.9601,51.3414,51.4461,12288.0
2023-08-25 10:30:00,54.0,54.06,53.44,53.44,22520.0,51.3985,51.4556,50.8655,50.8655,22520.0
2023-08-25 11:00:00,53.46,53.91,53.41,53.91,30938.0,50.8846,51.3129,50.837,51.3129,30938.0
2023-08-25 11:30:00,53.93,54.17,53.8,54.07,19515.0,51.3319,51.5603,51.2082,51.4652,19515.0
2023-08-25 12:00:00,54.08,54.52,54.08,54.48,12712.0,51.4747,51.8935,51.4747,51.8554,12712.0
2023-08-25 12:30:00,54.53,54.53,54.29,54.51,10145.0,51.903,51.903,51.6746,51.884,10145.0
2023-08-25 13:00:00,54.5,54.5,54.23,54.32,7509.0,51.8745,51.8745,51.6175,51.7031,7509.0
2023-08-25 13:30:00,54.32,54.32,54.04,54.26,13124.0,51.7031,51.7031,51.4366,51.646,13124.0
2023-08-25 14:00:00,54.28,54.53,54.26,54.53,9475.0,51.665,51.903,51.646,51.903,9475.0
2023-08-25 14:30:00,54.6,54.69,54.52,54.65,11994.0,51.9696,52.0553,51.8935,52.0172,11994.0
2023-08-25 15:00:00,54.65,54.7,54.54,54.67,18473.0,52.0172,52.0648,51.9125,52.0363,18473.0
2023-08-25 15:30:00,54.68,54.69,54.22,54.37,44264.0,52.0458,52.0553,51.6079,51.7507,44264.0
2023-08-28 09:30:00,54.92,55.44,54.49,55.44,37179.0,52.2742,52.7692,51.8649,52.7692,37179.0
2023-08-28 10:00:00,55.47,55.51,55.26,55.35,14506.0,52.7977,52.8358,52.5978,52.6835,14506.0
2023-08-28 10:30:00,55.4,55.4,55.08,55.13,11083.0,52.7311,52.7311,52.4265,52.4741,11083.0
2023-08-28 11:00:00,55.17,55.17,54.99,55.08,40223.0,52.5122,52.5122,52.3408,52.4265,40223.0
2023-08-28 11:30:00,55.1,55.19,55.0,55.12,22612.0,52.4455,52.5312,52.3504,52.4646,22612.0
2023-08-28 12:00:00,55.14,55.37,55.1,55.24,5559.0,52.4836,52.7025,52.4455,52.5788,5559.0
2023-08-28 12:30:00,55.23,55.4,55.21,55.25,12294.0,52.5693,52.7311,52.5502,52.5883,12294.0
2023-08-28 13:00:00,55.28,55.37,55.23,55.31,11051.0,52.6169,52.7025,52.5693,52.6454,11051.0
2023-08-28 13:30:00,55.32,55.36,55.16,55.19,18017.0,52.6549,52.693,52.5027,52.5312,18017.0
2023-08-28 14:00:00,55.2,55.23,55.06,55.13,10750.0,52.5407,52.5693,52.4075,52.4741,10750.0
2023-08-28 14:30:00,55.07,55.17,55.02,55.05,9540.0,52.417,52.5122,52.3694,52.398,9540.0
2023-08-28 15:00:00,55.07,55.1,54.93,55.01,15080.0,52.417,52.4455,52.2837,52.3599,15080.0
2023-08-28 15:30:00,55.01,55.23,54.98,55.14,37477.0,52.3599,52.5693,52.3313,52.4836,37477.0
2023-08-29 09:30:00,55.1,55.5,54.58,55.5,19553.0,52.4455,52.8263,51.9506,52.8263,19553.0
2023-08-29 10:00:00,55.51,55.82,55.44,55.81,12221.0,52.8358,53.1309,52.7692,53.1213,12221.0
2023-08-29 10:30:00,55.83,56.0,55.75,55.75,15065.0,53.1404,53.3022,53.0642,53.0642,15065.0
2023-08-29 11:00:00,55.8,56.04,55.78,56.04,15237.0,53.1118,53.3403,53.0928,53.3403,15237.0
2023-08-29 11:30:00,56.07,56.25,56.0,56.09,28814.0,53.3688,53.5401,53.3022,53.3879,28814.0
2023-08-29 12:00:00,56.08,56.1,55.86,56.01,75071.0,53.3783,53.3974,53.1689,53.3117,75071.0
2023-08-29 12:30:00,56.0,56.0,55.77,55.87,25583.0,53.3022,53.3022,53.0833,53.1785,25583.0
2023-08-29 13:00:00,55.88,56.38,55.88,56.38,12705.0,53.188,53.6639,53.188,53.6639,12705.0
2023-08-29 13:30:00,56.39,56.39,56.2,56.3,13138.0,53.6734,53.6734,53.4926,53.5877,13138.0
2023-08-29 14:00:00,56.31,56.31,56.07,56.07,14144.0,53.5973,53.5973,53.3688,53.3688,14144.0
2023-08-29 14:30:00,56.06,56.11,55.91,55.98,58101.0,53.3593,53.4069,53.2165,53.2832,58101.0
2023-08-29 15:00:00,55.97,56.07,55.72,56.07,13929.0,53.2736,53.3688,53.0357,53.3688,13929.0
2023-08-29 15:30:00,56.02,56.06,55.87,56.04,47089.0,53.3212,53.3593,53.1785,53.3403,47089.0
2023-08-30 09:30:00,55.94,56.19,55.44,56.16,25141.0,53.2451,53.483,52.7692,53.4545,25141.0
2023-08-30 10:00:00,56.2,56.2,55.56,55.66,21438.0,53.4926,53.4926,52.8834,52.9786,21438.0
2023-08-30 10:30:00,55.65,55.93,55.64,55.83,27373.0,52.969,53.2356,52.9595,53.1404,27373.0
2023-08-30 11:00:00,55.81,55.87,55.63,55.82,38231.0,53.1213,53.1785,52.95,53.1309,38231.0
2023-08-30 11:30:00,55.82,55.82,55.48,55.6,49906.0,53.1309,53.1309,52.8072,52.9215,49906.0
2023-08-30 12:00:00,55.61,55.78,55.6,55.78,27338.0,52.931,53.0928,52.9215,53.0928,27338.0
2023-08-30 12:30:00,55.76,55.79,55.59,55.65,20111.0,53.0737,53.1023,52.9119,52.969,20111.0
2023-08-30 13:00:00,55.65,55.76,55.6,55.7,18871.0,52.969,53.0737,52.9215,53.0166,18871.0
2023-08-30 13:30:00,55.7,55.9,55.7,55.78,13559.0,53.0166,53.207,53.0166,53.0928,13559.0
2023-08-30 14:00:00,55.78,55.8,55.55,55.6,15094.0,53.0928,53.1118,52.8739,52.9215,15094.0
2023-08-30 14:30:00,55.59,55.65,55.55,55.61,12849.0,52.9119,52.969,52.8739,52.931,12849.0
2023-08-30 15:00:00,55.63,55.63,55.34,55.34,33011.0,52.95,52.95,52.674,52.674,33011.0
2023-08-30 15:30:00,55.37,55.46,55.25,55.44,143097.0,52.7025,52.7882,52.5883,52.7692,143097.0
2023-08-31 09:30:00,55.43,55.67,55.28,55.6,32063.0,52.7596,52.9881,52.6169,52.9215,32063.0
2023-08-31 10:00:00,55.58,55.61,55.36,55.44,37514.0,52.9024,52.931,52.693,52.7692,37514.0
2023-08-31 10:30:00,55.42,55.65,55.31,55.43,41525.0,52.7501,52.969,52.6454,52.7596,41525.0
2023-08-31 11:00:00,55.45,55.48,55.28,55.36,36497.0,52.7787,52.8072,52.6169,52.693,36497.0
2023-08-31 11:30:00,55.33,55.36,55.14,55.18,35289.0,52.6645,52.693,52.4836,52.5217,35289.0
2023-08-31 12:00:00,55.16,55.31,55.1,55.19,37627.0,52.5027,52.6454,52.4455,52.5312,37627.0
2023-08-31 12:30:00,55.16,55.17,54.89,54.97,19587.0,52.5027,52.5122,52.2457,52.3218,19587.0
2023-08-31 13:00:00,54.95,55.04,54.88,55.03,24140.0,52.3028,52.3884,52.2361,52.3789,24140.0
2023-08-31 13:30:00,55.03,55.18,55.01,55.18,21397.0,52.3789,52.5217,52.3599,52.5217,21397.0
2023-08-31 14:00:00,55.2,55.46,55.17,55.35,16521.0,52.5407,52.7882,52.5122,52.6835,16521.0
2023-08-31 14:30:00,55.35,55.37,55.02,55.08,15150.0,52.6835,52.7025,52.3694,52.4265,15150.0
2023-08-31 15:00:00,55.08,55.17,55.05,55.12,21400.0,52.4265,52.5122,52.398,52.4646,21400.0
2023-08-31 15:30:00,55.13,55.42,55.1,55.36,137068.0,52.4741,52.7501,52.4455,52.693,137068.0
2023-09-01 09:30:00,55.92,56.55,55.82,55.98,22424.0,53.226,53.8257,53.1309,53.2832,22424.0
2023-09-01 10:00:00,55.97,56.33,55.84,56.33,10024.0,53.2736,53.6163,53.1499,53.6163,10024.0
2023-09-01 10:30:00,56.35,56.46,56.09,56.17,20148.0,53.6353,53.74,53.3879,53.464,20148.0
2023-09-01 11:00:00,56.12,56.36,56.05,56.36,18629.0,53.4164,53.6448,53.3498,53.6448,18629.0
2023-09-01 11:30:00,56.36,56.39,56.15,56.25,13785.0,53.6448,53.6734,53.445,53.5401,13785.0
2023-09-01 12:00:00,56.18,56.24,56.14,56.23,12692.0,53.4735,53.5306,53.4354,53.5211,12692.0
2023-09-01 12:30:00,56.22,56.29,56.13,56.16,20899.0,53.5116,53.5782,53.4259,53.4545,20899.0
2023-09-01 13:00:00,56.14,56.34,56.08,56.28,19696.0,53.4354,53.6258,53.3783,53.5687,19696.0
2023-09-01 13:30:00,56.29,56.47,56.26,56.43,22674.0,53.5782,53.7495,53.5497,53.7115,22674.0
2023-09-01 14:00:00,56.41,56.42,56.17,56.2,32681.0,53.6924,53.702,53.464,53.4926,32681.0
2023-09-01 14:30:00,56.2,56.28,56.07,56.12,18481.0,53.4926,53.5687,53.3688,53.4164,18481.0
2023-09-01 15:00:00,56.1,56.22,56.07,56.22,22503.0,53.3974,53.5116,53.3688,53.5116,22503.0
2023-09-01 15:30:00,56.2,56.23,55.91,56.03,83319.0,53.4926,53.5211,53.2165,53.3307,83319.0
2023-09-05 09:30:00,55.41,55.8,54.93,55.29,37286.0,52.7406,53.1118,52.2837,52.6264,37286.0
2023-09-05 10:00:00,55.3,55.5,55.22,55.28,15960.0,52.6359,52.8263,52.5598,52.6169,15960.0
2023-09-05 10:30:00,55.27,55.42,55.12,55.39,24258.0,52.6074,52.7501,52.4646,52.7216,24258.0
2023-09-05 11:00:00,55.43,55.61,55.4,55.54,24632.0,52.7596,52.931,52.7311,52.8643,24632.0
2023-09-05 11:30:00,55.48,55.51,55.32,55.42,18744.0,52.8072,52.8358,52.6549,52.7501,18744.0
2023-09-05 12:00:00,55.44,55.68,55.38,55.65,16131.0,52.7692,52.9976,52.7121,52.969,16131.0
2023-09-05 12:30:00,55.64,55.64,55.47,55.5,6771.0,52.9595,52.9595,52.7977,52.8263,6771.0
2023-09-05 13:00:00,55.5,55.54,55.29,55.37,11448.0,52.8263,52.8643,52.6264,52.7025,11448.0
2023-09-05 13:30:00,55.37,55.43,55.31,55.36,10026.0,52.7025,52.7596,52.6454,52.693,10026.0
2023-09-05 14:00:00,55.38,55.54,55.3,55.44,13799.0,52.7121,52.8643,52.6359,52.7692,13799.0
2023-09-05 14:30:00,55.43,55.6,55.38,55.6,11602.0,52.7596,52.9215,52.7121,52.9215,11602.0
2023-09-05 15:00:00,55.6,55.6,55.3,55.38,21727.0,52.9215,52.9215,52.6359,52.7121,21727.0
2023-09-05 15:30:00,55.38,55.47,55.13,55.14,116958.0,52.7121,52.7977,52.4741,52.4836,116958.0
2023-09-06 09:30:00,54.82,55.46,54.77,54.77,14513.0,52.179,52.7882,52.1314,52.1314,14513.0
2023-09-06 10:00:00,54.51,54.72,53.97,54.02,46288.0,51.884,52.0839,51.37,51.4176,46288.0
2023-09-06 10:30:00,54.0,54.19,53.93,54.05,20522.0,51.3985,51.5794,51.3319,51.4461,20522.0
2023-09-06 11:00:00,54.05,54.18,53.82,53.92,10656.0,51.4461,51.5699,51.2272,51.3224,10656.0
2023-09-06 11:30:00,53.82,53.85,53.62,53.74,39662.0,51.2272,51.2558,51.0368,51.1511,39662.0
2023-09-06 12:00:00,53.68,53.79,53.5,53.5,24144.0,51.094,51.1987,50.9226,50.9226,24144.0
2023-09-06 12:30:00,53.56,53.89,53.4,53.43,59184.0,50.9797,51.2938,50.8274,50.856,59184.0
2023-09-06 13:00:00,53.45,53.68,53.39,53.46,16487.0,50.875,51.094,50.8179,50.8846,16487.0
2023-09-06 13:30:00,53.5,53.54,53.37,53.37,17575.0,50.9226,50.9607,50.7989,50.7989,17575.0
2023-09-06 14:00:00,53.36,53.64,53.36,53.61,27200.0,50.7894,51.0559,50.7894,51.0273,27200.0
2023-09-06 14:30:00,53.62,53.83,53.6,53.71,26427.0,51.0368,51.2367,51.0178,51.1225,26427.0
2023-09-06 15:00:00,53.73,53.73,53.43,53.43,41042.0,51.1415,51.1415,50.856,50.856,41042.0
2023-09-06 15:30:00,53.42,53.45,53.13,53.27,129267.0,50.8465,50.875,50.5705,50.7037,129267.0
2023-09-07 09:30:00,52.81,53.37,52.71,52.72,19474.0,50.2659,50.7989,50.1707,50.1802,19474.0
2023-09-07 10:00:00,52.68,52.84,52.43,52.84,61829.0,50.1421,50.2944,49.9042,50.2944,61829.0
2023-09-07 10:30:00,52.84,53.26,52.76,53.06,23190.0,50.2944,50.6942,50.2183,50.5038,23190.0
2023-09-07 11:00:00,53.04,53.26,52.91,53.08,31154.0,50.4848,50.6942,50.361,50.5229,31154.0
2023-09-07 11:30:00,53.09,53.15,52.86,52.92,18727.0,50.5324,50.5895,50.3135,50.3706,18727.0
2023-09-07 12:00:00,52.92,52.95,52.74,52.85,55233.0,50.3706,50.3991,50.1992,50.3039,55233.0
2023-09-07 12:30:00,52.84,52.87,52.69,52.69,10832.0,50.2944,50.323,50.1516,50.1516,10832.0
2023-09-07 13:00:00,52.71,52.99,52.69,52.98,11612.0,50.1707,50.4372,50.1516,50.4277,11612.0
2023-09-07 13:30:00,52.99,52.99,52.9,52.92,10992.0,50.4372,50.4372,50.3515,50.3706,10992.0
2023-09-07 14:00:00,52.94,52.99,52.6,52.61,35046.0,50.3896,50.4372,50.066,50.0755,35046.0
2023-09-07 14:30:00,52.54,52.65,52.49,52.59,69940.0,50.0089,50.1136,49.9613,50.0565,69940.0
2023-09-07 15:00:00,52.55,52.68,52.48,52.67,18488.0,50.0184,50.1421,49.9518,50.1326,18488.0
2023-09-07 15:30:00,52.66,52.88,52.54,52.67,238627.0,50.1231,50.3325,50.0089,50.1326,238627.0
2023-09-08 09:30:00,52.96,53.1,52.24,52.56,45903.0,50.4086,50.5419,49.7233,50.0279,45903.0
2023-09-08 10:00:00,52.59,53.14,52.58,53.01,42731.0,50.0565,50.58,50.0469,50.4562,42731.0
2023-09-08 10:30:00,53.03,53.32,52.95,53.16,15326.0,50.4753,50.7513,50.3991,50.599,15326.0
2023-09-08 11:00:00,53.16,53.29,53.11,53.18,22116.0,50.599,50.7227,50.5514,50.618,22116.0
2023-09-08 11:30:00,53.16,53.22,53.02,53.1,10862.0,50.599,50.6561,50.4657,50.5419,10862.0
2023-09-08 12:00:00,53.1,53.29,53.01,53.27,5450.0,50.5419,50.7227,50.4562,50.7037,5450.0
2023-09-08 12:30:00,53.24,53.48,53.19,53.41,8665.0,50.6752,50.9036,50.6276,50.837,8665.0
2023-09-08 13:00:00,53.39,53.43,53.22,53.37,14125.0,50.8179,50.856,50.6561,50.7989,14125.0
2023-09-08 13:30:00,53.4,53.4,53.29,53.37,7353.0,50.8274,50.8274,50.7227,50.7989,7353.0
2023-09-08 14:00:00,53.39,53.43,53.13,53.19,11408.0,50.8179,50.856,50.5705,50.6276,11408.0
2023-09-08 14:30:00,53.19,53.25,53.11,53.2,8460.0,50.6276,50.6847,50.5514,50.6371,8460.0
2023-09-08 15:00:00,53.22,53.29,53.14,53.23,11173.0,50.6561,50.7227,50.58,50.6656,11173.0
2023-09-08 15:30:00,53.24,53.51,53.23,53.5,90269.0,50.6752,50.9321,50.6656,50.9226,90269.0
2023-09-11 09:30:00,54.01,54.49,53.68,53.77,23404.0,51.4081,51.8649,51.094,51.1796,23404.0
2023-09-11 10:00:00,53.76,54.27,53.68,54.18,9535.0,51.1701,51.6555,51.094,51.5699,9535.0
2023-09-11 10:30:00,54.17,54.24,53.98,54.16,24249.0,51.5603,51.627,51.3795,51.5508,24249.0
2023-09-11 11:00:00,54.16,54.18,53.96,53.96,8898.0,51.5508,51.5699,51.3605,51.3605,8898.0
2023-09-11 11:30:00,53.9,53.9,53.55,53.63,9977.0,51.3034,51.3034,50.9702,51.0464,9977.0
2023-09-11 12:00:00,53.65,53.94,53.63,53.88,26757.0,51.0654,51.3414,51.0464,51.2843,26757.0
2023-09-11 12:30:00,53.89,54.05,53.82,53.93,20154.0,51.2938,51.4461,51.2272,51.3319,20154.0
2023-09-11 13:00:00,53.93,53.93,53.73,53.74,22822.0,51.3319,51.3319,51.1415,51.1511,22822.0
2023-09-11 13:30:00,53.72,53.79,53.5,53.51,22150.0,51.132,51.1987,50.9226,50.9321,22150.0
2023-09-11 14:00:00,53.5,53.51,53.42,53.43,8822.0,50.9226,50.9321,50.8465,50.856,8822.0
2023-09-11 14:30:00,53.49,53.54,53.39,53.41,12730.0,50.9131,50.9607,50.8179,50.837,12730.0
2023-09-11 15:00:00,53.43,53.51,53.4,53.44,14634.0,50.856,50.9321,50.8274,50.8655,14634.0
2023-09-11 15:30:00,53.45,53.57,53.3,53.43,53897.0,50.875,50.9893,50.7323,50.856,53897.0
2023-09-12 09:30:00,53.46,54.41,53.46,53.93,17467.0,50.8846,51.7888,50.8846,51.3319,17467.0
2023-09-12 10:00:00,53.93,54.01,53.47,53.59,10482.0,51.3319,51.4081,50.8941,51.0083,10482.0
2023-09-12 10:30:00,53.5,53.58,53.36,53.36,31851.0,50.9226,50.9988,50.7894,50.7894,31851.0
2023-09-12 11:00:00,53.39,53.59,53.39,53.56,30834.0,50.8179,51.0083,50.8179,50.9797,30834.0
2023-09-12 11:30:00,53.58,54.5,53.52,53.78,38916.0,50.9988,51.8745,50.9417,51.1891,38916.0
2023-09-12 12:00:00,53.77,54.18,53.76,54.05,18545.0,51.1796,51.5699,51.1701,51.4461,18545.0
2023-09-12 12:30:00,54.08,54.17,54.0,54.13,22119.0,51.4747,51.5603,51.3985,51.5223,22119.0
2023-09-12 13:00:00,54.13,54.45,54.11,54.42,25634.0,51.5223,51.8269,51.5032,51.7983,25634.0
2023-09-12 13:30:00,54.42,54.57,54.35,54.42,35233.0,51.7983,51.9411,51.7317,51.7983,35233.0
2023-09-12 14:00:00,54.38,54.46,54.31,54.41,31039.0,51.7602,51.8364,51.6936,51.7888,31039.0
2023-09-12 14:30:00,54.35,54.35,54.08,54.08,24723.0,51.7317,51.7317,51.4747,51.4747,24723.0
2023-09-12 15:00:00,54.06,54.11,54.0,54.11,40065.0,51.4556,51.5032,51.3985,51.5032,40065.0
2023-09-12 15:30:00,54.1,54.18,53.98,54.14,167420.0,51.4937,51.5699,51.3795,51.5318,167420.0
2023-09-13 09:30:00,54.37,54.37,53.05,53.52,19625.0,51.7507,51.7507,50.4943,50.9417,19625.0
2023-09-13 10:00:00,53.6,53.71,53.42,53.64,18658.0,51.0178,51.1225,50.8465,51.0559,18658.0
2023-09-13 10:30:00,53.61,53.92,53.59,53.9,30932.0,51.0273,51.3224,51.0083,51.3034,30932.0
2023-09-13 11:00:00,53.91,53.96,53.79,53.81,15706.0,51.3129,51.3605,51.1987,51.2177,15706.0
2023-09-13 11:30:00,53.81,53.85,53.6,53.75,20346.0,51.2177,51.2558,51.0178,51.1606,20346.0
2023-09-13 12:00:00,53.76,53.85,53.6,53.65,15453.0,51.1701,51.2558,51.0178,51.0654,15453.0
2023-09-13 12:30:00,53.66,53.74,53.54,53.63,8604.0,51.0749,51.1511,50.9607,51.0464,8604.0
2023-09-13 13:00:00,53.64,53.7,53.58,53.62,7326.0,51.0559,51.113,50.9988,51.0368,7326.0
2023-09-13 13:30:00,53.58,53.75,53.58,53.7,10406.0,50.9988,51.1606,50.9988,51.113,10406.0
2023-09-13 14:00:00,53.68,53.72,53.48,53.55,18644.0,51.094,51.132,50.9036,50.9702,18644.0
2023-09-13 14:30:00,53.57,53.61,53.44,53.57,18358.0,50.9893,51.0273,50.8655,50.9893,18358.0
2023-09-13 15:00:00,53.56,53.66,53.44,53.64,32860.0,50.9797,51.0749,50.8655,51.0559,32860.0
2023-09-13 15:30:00,53.66,53.96,53.6,53.94,108473.0,51.0749,51.3605,51.0178,51.3414,108473.0
2023-09-14 09:30:00,54.78,55.2,54.02,55.2,35751.0,52.141,52.5407,51.4176,52.5407,35751.0
2023-09-14 10:00:00,55.21,55.26,54.61,54.83,55842.0,52.5502,52.5978,51.9792,52.1886,55842.0
2023-09-14 10:30:00,54.84,55.17,54.8,55.12,14836.0,52.1981,52.5122,52.16,52.4646,14836.0
2023-09-14 11:00:00,55.12,55.2,54.88,55.01,15117.0,52.4646,52.5407,52.2361,52.3599,15117.0
2023-09-14 11:30:00,55.03,55.09,54.97,55.03,11917.0,52.3789,52.436,52.3218,52.3789,11917.0
2023-09-14 12:00:00,55.03,55.08,54.87,54.94,7097.0,52.3789,52.4265,52.2266,52.2933,7097.0
2023-09-14 12:30:00,54.91,55.0,54.76,54.84,13557.0,52.2647,52.3504,52.1219,52.1981,13557.0
2023-09-14 13:00:00,54.82,54.95,54.78,54.87,16638.0,52.179,52.3028,52.141,52.2266,16638.0
2023-09-14 13:30:00,54.88,54.95,54.69,54.71,23395.0,52.2361,52.3028,52.0553,52.0743,23395.0
2023-09-14 14:00:00,54.7,54.81,54.67,54.76,12334.0,52.0648,52.1695,52.0363,52.1219,12334.0
2023-09-14 14:30:00,54.77,54.87,54.73,54.8,11819.0,52.1314,52.2266,52.0934,52.16,11819.0
2023-09-14 15:00:00,54.81,54.87,54.65,54.68,30681.0,52.1695,52.2266,52.0172,52.0458,30681.0
2023-09-14 15:30:00,54.64,54.92,54.59,54.92,90626.0,52.0077,52.2742,51.9601,52.2742,90626.0
2023-09-15 09:30:00,54.53,54.8,54.15,54.7,94531.0,51.903,52.16,51.5413,52.0648,94531.0
2023-09-15 10:00:00,54.7,54.95,54.64,54.83,15173.0,52.0648,52.3028,52.0077,52.1886,15173.0
2023-09-15 10:30:00,54.86,54.86,54.48,54.52,8765.0,52.2171,52.2171,51.8554,51.8935,8765.0
2023-09-15 11:00:00,54.53,54.56,54.43,54.5,14443.0,51.903,51.9316,51.8078,51.8745,14443.0
2023-09-15 11:30:00,54.5,54.6,54.47,54.53,7288.0,51.8745,51.9696,51.8459,51.903,7288.0
2023-09-15 12:00:00,54.5,54.61,54.43,54.46,16170.0,51.8745,51.9792,51.8078,51.8364,16170.0
2023-09-15 12:30:00,54.5,54.6,54.39,54.44,6347.0,51.8745,51.9696,51.7697,51.8173,6347.0
2023-09-15 13:00:00,54.43,54.43,54.2,54.22,5728.0,51.8078,51.8078,51.5889,51.6079,5728.0
2023-09-15 13:30:00,54.23,54.61,54.18,54.6,17171.0,51.6175,51.9792,51.5699,51.9696,17171.0
2023-09-15 14:00:00,54.61,54.63,54.43,54.45,14591.0,51.9792,51.9982,51.8078,51.8269,14591.0
2023-09-15 14:30:00,54.46,54.67,54.45,54.65,11853.0,51.8364,52.0363,51.8269,52.0172,11853.0
2023-09-15 15:00:00,54.65,54.7,54.62,54.65,15131.0,52.0172,52.0648,51.9887,52.0172,15131.0
2023-09-15 15:30:00,54.63,55.01,54.49,54.85,187065.0,51.9982,52.3599,51.8649,52.2076,187065.0
2023-09-18 09:30:00,54.62,54.62,53.78,54.08,25078.0,51.9887,51.9887,51.1891,51.4747,25078.0
2023-09-18 10:00:00,54.11,54.39,54.07,54.15,16737.0,51.5032,51.7697,51.4652,51.5413,16737.0
2023-09-18 10:30:00,54.15,54.31,54.15,54.25,9904.0,51.5413,51.6936,51.5413,51.6365,9904.0
2023-09-18 11:00:00,54.22,54.24,54.04,54.08,10076.0,51.6079,51.627,51.4366,51.4747,10076.0
2023-09-18 11:30:00,54.11,54.23,54.07,54.22,9166.0,51.5032,51.6175,51.4652,51.6079,9166.0
2023-09-18 12:00:00,54.2,54.2,54.07,54.08,14960.0,51.5889,51.5889,51.4652,51.4747,14960.0
2023-09-18 12:30:00,54.07,54.2,54.07,54.15,12579.0,51.4652,51.5889,51.4652,51.5413,12579.0
2023-09-18 13:00:00,54.15,54.19,53.97,53.97,15245.0,51.5413,51.5794,51.37,51.37,15245.0
2023-09-18 13:30:00,53.97,54.08,53.95,54.07,14215.0,51.37,51.4747,51.3509,51.4652,14215.0
2023-09-18 14:00:00,54.04,54.14,54.0,54.14,14942.0,51.4366,51.5318,51.3985,51.5318,14942.0
2023-09-18 14:30:00,54.14,54.23,54.06,54.22,22665.0,51.5318,51.6175,51.4556,51.6079,22665.0
2023-09-18 15:00:00,54.19,54.38,54.14,54.35,25511.0,51.5794,51.7602,51.5318,51.7317,25511.0
2023-09-18 15:30:00,54.36,54.5,54.06,54.11,208430.0,51.7412,51.8745,51.4556,51.5032,208430.0
2023-09-19 09:30:00,54.16,54.75,54.0,54.26,34495.0,51.5508,52.1124,51.3985,51.646,34495.0
2023-09-19 10:00:00,54.31,54.32,54.02,54.06,31180.0,51.6936,51.7031,51.4176,51.4556,31180.0
2023-09-19 10:30:00,54.06,54.06,53.74,53.82,19329.0,51.4556,51.4556,51.1511,51.2272,19329.0
2023-09-19 11:00:00,53.78,53.89,53.67,53.87,17593.0,51.1891,51.2938,51.0844,51.2748,17593.0
2023-09-19 11:30:00,53.88,54.03,53.87,53.99,19426.0,51.2843,51.4271,51.2748,51.389,19426.0
2023-09-19 12:00:00,54.0,54.03,53.84,53.87,21474.0,51.3985,51.4271,51.2462,51.2748,21474.0
2023-09-19 12:30:00,53.83,53.86,53.74,53.81,9910.0,51.2367,51.2653,51.1511,51.2177,9910.0
2023-09-19 13:00:00,53.8,53.97,53.79,53.97,22281.0,51.2082,51.37,51.1987,51.37,22281.0
2023-09-19 13:30:00,53.96,54.01,53.8,53.95,19287.0,51.3605,51.4081,51.2082,51.3509,19287.0
2023-09-19 14:00:00,53.96,53.97,53.75,53.8,11853.0,51.3605,51.37,51.1606,51.2082,11853.0
2023-09-19 14:30:00,53.75,53.93,53.74,53.76,13170.0,51.1606,51.3319,51.1511,51.1701,13170.0
2023-09-19 15:00:00,53.76,53.95,53.74,53.95,12207.0,51.1701,51.3509,51.1511,51.3509,12207.0
2023-09-19 15:30:00,53.95,54.14,53.9,53.98,78239.0,51.3509,51.5318,51.3034,51.3795,78239.0
2023-09-20 09:30:00,54.4,54.95,54.15,54.9,16423.0,51.7793,52.3028,51.5413,52.2552,16423.0
2023-09-20 10:00:00,54.87,54.92,54.58,54.67,13140.0,52.2266,52.2742,51.9506,52.0363,13140.0
2023-09-20 10:30:00,54.68,54.83,54.65,54.72,10171.0,52.0458,52.1886,52.0172,52.0839,10171.0
2023-09-20 11:00:00,54.77,54.81,54.7,54.72,6300.0,52.1314,52.1695,52.0648,52.0839,6300.0
2023-09-20 11:30:00,54.73,54.74,54.49,54.49,9238.0,52.0934,52.1029,51.8649,51.8649,9238.0
2023-09-20 12:00:00,54.53,54.68,54.53,54.54,9413.0,51.903,52.0458,51.903,51.9125,9413.0
2023-09-20 12:30:00,54.53,54.55,54.36,54.41,19313.0,51.903,51.922,51.7412,51.7888,19313.0
2023-09-20 13:00:00,54.4,54.41,54.3,54.3,7852.0,51.7793,51.7888,51.6841,51.6841,7852.0
2023-09-20 13:30:00,54.3,54.37,54.23,54.28,43599.0,51.6841,51.7507,51.6175,51.665,43599.0
2023-09-20 14:00:00,54.28,54.28,53.98,54.08,18342.0,51.665,51.665,51.3795,51.4747,18342.0
2023-09-20 14:30:00,54.0,54.15,53.65,53.84,15921.0,51.3985,51.5413,51.0654,51.2462,15921.0
2023-09-20 15:00:00,53.8,53.84,53.34,53.81,49853.0,51.2082,51.2462,50.7703,51.2177,49853.0
2023-09-20 15:30:00,53.81,53.83,53.49,53.53,143836.0,51.2177,51.2367,50.9131,50.9512,143836.0
2023-09-21 09:30:00,53.24,53.3,52.75,53.02,20858.0,50.6752,50.7323,50.2088,50.4657,20858.0
2023-09-21 10:00:00,53.11,53.71,52.94,53.37,15034.0,50.5514,51.1225,50.3896,50.7989,15034.0
2023-09-21 10:30:00,53.32,53.5,53.17,53.2,28311.0,50.7513,50.9226,50.6085,50.6371,28311.0
2023-09-21 11:00:00,53.22,53.46,53.22,53.41,20576.0,50.6561,50.8846,50.6561,50.837,20576.0
2023-09-21 11:30:00,53.4,53.74,53.4,53.72,13499.0,50.8274,51.1511,50.8274,51.132,13499.0
2023-09-21 12:00:00,53.7,53.7,53.27,53.28,44966.0,51.113,51.113,50.7037,50.7132,44966.0
2023-09-21 12:30:00,53.26,53.33,53.04,53.08,41956.0,50.6942,50.7608,50.4848,50.5229,41956.0
2023-09-21 13:00:00,53.08,53.35,53.05,53.31,15620.0,50.5229,50.7799,50.4943,50.7418,15620.0
2023-09-21 13:30:00,53.29,53.4,53.27,53.32,9132.0,50.7227,50.8274,50.7037,50.7513,9132.0
2023-09-21 14:00:00,53.31,53.39,53.23,53.31,10234.0,50.7418,50.8179,50.6656,50.7418,10234.0
2023-09-21 14:30:00,53.3,53.42,53.26,53.34,21511.0,50.7323,50.8465,50.6942,50.7703,21511.0
2023-09-21 15:00:00,53.36,53.4,53.28,53.39,22709.0,50.7894,50.8274,50.7132,50.8179,22709.0
2023-09-21 15:30:00,53.39,53.45,53.2,53.26,108577.0,50.8179,50.875,50.6371,50.6942,108577.0
2023-09-22 09:30:00,53.54,53.54,52.93,53.19,30087.0,50.9607,50.9607,50.3801,50.6276,30087.0
2023-09-22 10:00:00,53.17,53.39,53.12,53.27,24942.0,50.6085,50.8179,50.5609,50.7037,24942.0
2023-09-22 10:30:00,53.32,53.41,53.22,53.39,14330.0,50.7513,50.837,50.6561,50.8179,14330.0
2023-09-22 11:00:00,53.38,53.38,53.04,53.28,36305.0,50.8084,50.8084,50.4848,50.7132,36305.0
2023-09-22 11:30:00,53.28,53.4,53.2,53.27,12898.0,50.7132,50.8274,50.6371,50.7037,12898.0
2023-09-22 12:00:00,53.21,53.45,53.11,53.42,26399.0,50.6466,50.875,50.5514,50.8465,26399.0
2023-09-22 12:30:00,53.41,53.51,53.36,53.44,10100.0,50.837,50.9321,50.7894,50.8655,10100.0
2023-09-22 13:00:00,53.48,53.59,53.48,53.51,13651.0,50.9036,51.0083,50.9036,50.9321,13651.0
2023-09-22 13:30:00,53.49,53.52,53.32,53.51,18027.0,50.9131,50.9417,50.7513,50.9321,18027.0
2023-09-22 14:00:00,53.52,53.57,53.41,53.52,18645.0,50.9417,50.9893,50.837,50.9417,18645.0
2023-09-22 14:30:00,53.55,53.61,53.48,53.6,11812.0,50.9702,51.0273,50.9036,51.0178,11812.0
2023-09-22 15:00:00,53.63,53.86,53.63,53.76,22383.0,51.0464,51.2653,51.0464,51.1701,22383.0
2023-09-22 15:30:00,53.76,53.78,53.36,53.41,77830.0,51.1701,51.1891,50.7894,50.837,77830.0
2023-09-25 09:30:00,53.02,53.77,53.0,53.72,19104.0,50.4657,51.1796,50.4467,51.132,19104.0
2023-09-25 10:00:00,53.66,53.66,53.34,53.43,17936.0,51.0749,51.0749,50.7703,50.856,17936.0
2023-09-25 10:30:00,53.35,53.55,53.2,53.2,23212.0,50.7799,50.9702,50.6371,50.6371,23212.0
2023-09-25 11:00:00,53.27,53.6,53.13,53.51,39635.0,50.7037,51.0178,50.5705,50.9321,39635.0
2023-09-25 11:30:00,53.53,53.69,53.47,53.62,11587.0,50.9512,51.1035,50.8941,51.0368,11587.0
2023-09-25 12:00:00,53.62,53.8,53.61,53.76,6321.0,51.0368,51.2082,51.0273,51.1701,6321.0
2023-09-25 12:30:00,53.81,53.81,53.48,53.62,22666.0,51.2177,51.2177,50.9036,51.0368,22666.0
2023-09-25 13:00:00,53.61,53.78,53.58,53.64,15650.0,51.0273,51.1891,50.9988,51.0559,15650.0
2023-09-25 13:30:00,53.6,53.71,53.55,53.68,19655.0,51.0178,51.1225,50.9702,51.094,19655.0
2023-09-25 14:00:00,53.68,53.74,53.59,53.68,15500.0,51.094,51.1511,51.0083,51.094,15500.0
2023-09-25 14:30:00,53.68,53.77,53.61,53.66,24067.0,51.094,51.1796,51.0273,51.0749,24067.0
2023-09-25 15:00:00,53.65,53.69,53.46,53.68,50503.0,51.0654,51.1035,50.8846,51.094,50503.0
2023-09-25 15:30:00,53.67,53.81,53.59,53.79,100995.0,51.0844,51.2177,51.0083,51.1987,100995.0
2023-09-26 09:30:00,53.09,53.76,53.0,53.53,15226.0,50.5324,51.1701,50.4467,50.9512,15226.0
2023-09-26 10:00:00,53.51,53.53,53.12,53.4,17232.0,50.9321,50.9512,50.5609,50.8274,17232.0
2023-09-26 10:30:00,53.38,53.44,53.19,53.41,21295.0,50.8084,50.8655,50.6276,50.837,21295.0
2023-09-26 11:00:00,53.5,53.54,53.11,53.12,18397.0,50.9226,50.9607,50.5514,50.5609,18397.0
2023-09-26 11:30:00,53.05,53.12,52.96,53.0,16953.0,50.4943,50.5609,50.4086,50.4467,16953.0
2023-09-26 12:00:00,52.98,53.11,52.95,52.99,4753.0,50.4277,50.5514,50.3991,50.4372,4753.0
2023-09-26 12:30:00,52.98,52.99,52.77,52.77,14436.0,50.4277,50.4372,50.2278,50.2278,14436.0
2023-09-26 13:00:00,52.67,52.69,52.45,52.45,20079.0,50.1326,50.1516,49.9232,49.9232,20079.0
2023-09-26 13:30:00,52.44,52.49,52.3,52.37,11508.0,49.9137,49.9613,49.7804,49.8471,11508.0
2023-09-26 14:00:00,52.35,52.36,52.08,52.12,14585.0,49.828,49.8375,49.571,49.6091,14585.0
2023-09-26 14:30:00,52.12,52.26,52.08,52.23,22658.0,49.6091,49.7424,49.571,49.7138,22658.0
2023-09-26 15:00:00,52.22,52.37,52.2,52.22,23020.0,49.7043,49.8471,49.6853,49.7043,23020.0
2023-09-26 15:30:00,52.22,52.38,52.16,52.22,93572.0,49.7043,49.8566,49.6472,49.7043,93572.0
2023-09-27 09:30:00,52.65,52.66,51.75,52.36,23723.0,50.1136,50.1231,49.2569,49.8375,23723.0
2023-09-27 10:00:00,52.5,52.5,51.97,52.05,10472.0,49.9708,49.9708,49.4663,49.5425,10472.0
2023-09-27 10:30:00,52.09,52.23,51.95,52.01,17357.0,49.5806,49.7138,49.4473,49.5044,17357.0
2023-09-27 11:00:00,51.93,52.1,51.87,51.94,15109.0,49.4283,49.5901,49.3712,49.4378,15109.0
2023-09-27 11:30:00,51.98,52.18,51.74,51.77,28267.0,49.4759,49.6662,49.2474,49.276,28267.0
2023-09-27 12:00:00,51.74,51.77,51.45,51.48,32429.0,49.2474,49.276,48.9714,48.9999,32429.0
2023-09-27 12:30:00,51.51,51.7,51.48,51.48,26485.0,49.0285,49.2093,48.9999,48.9999,26485.0
2023-09-27 13:00:00,51.49,51.51,51.01,51.08,42745.0,49.0095,49.0285,48.5526,48.6192,42745.0
2023-09-27 13:30:00,51.08,51.25,51.03,51.22,38749.0,48.6192,48.781,48.5716,48.7525,38749.0
2023-09-27 14:00:00,51.23,51.48,51.21,51.48,29213.0,48.762,48.9999,48.7429,48.9999,29213.0
2023-09-27 14:30:00,51.5,51.62,51.39,51.4,55086.0,49.019,49.1332,48.9143,48.9238,55086.0
2023-09-27 15:00:00,51.41,51.68,51.37,51.58,66011.0,48.9333,49.1903,48.8952,49.0951,66011.0
2023-09-27 15:30:00,51.57,51.65,51.15,51.6,221377.0,49.0856,49.1617,48.6858,49.1142,221377.0
2023-09-28 09:30:00,51.12,52.0,51.12,51.98,61561.0,48.6573,49.4949,48.6573,49.4759,61561.0
2023-09-28 10:00:00,52.04,52.08,51.63,51.73,22820.0,49.533,49.571,49.1427,49.2379,22820.0
2023-09-28 10:30:00,51.71,51.96,51.56,51.91,17704.0,49.2189,49.4568,49.0761,49.4092,17704.0
2023-09-28 11:00:00,51.9,52.04,51.76,52.03,43535.0,49.3997,49.533,49.2665,49.5234,43535.0
2023-09-28 11:30:00,52.07,52.44,52.03,52.25,80708.0,49.5615,49.9137,49.5234,49.7328,80708.0
2023-09-28 12:00:00,52.28,52.49,52.19,52.48,27960.0,49.7614,49.9613,49.6757,49.9518,27960.0
2023-09-28 12:30:00,52.46,52.51,52.32,52.35,14587.0,49.9327,49.9803,49.7995,49.828,14587.0
2023-09-28 13:00:00,52.34,52.48,52.27,52.4,24071.0,49.8185,49.9518,49.7519,49.8756,24071.0
2023-09-28 13:30:00,52.39,52.52,52.32,52.49,21474.0,49.8661,49.9898,49.7995,49.9613,21474.0
2023-09-28 14:00:00,52.49,52.71,52.47,52.7,37268.0,49.9613,50.1707,49.9422,50.1612,37268.0
2023-09-28 14:30:00,52.67,52.74,52.5,52.63,14067.0,50.1326,50.1992,49.9708,50.0945,14067.0
2023-09-28 15:00:00,52.69,52.84,52.69,52.77,12034.0,50.1516,50.2944,50.1516,50.2278,12034.0
2023-09-28 15:30:00,52.73,52.73,52.31,52.41,73866.0,50.1897,50.1897,49.79,49.8851,73866.0
2023-09-29 09:30:00,53.07,53.75,52.58,53.45,61867.0,50.5133,51.1606,50.0469,50.875,61867.0
2023-09-29 10:00:00,53.65,53.66,53.18,53.28,20237.0,51.0654,51.0749,50.618,50.7132,20237.0
2023-09-29 10:30:00,53.34,53.61,53.3,53.39,11781.0,50.7703,51.0273,50.7323,50.8179,11781.0
2023-09-29 11:00:00,53.35,53.68,53.13,53.42,13542.0,50.7799,51.094,50.5705,50.8465,13542.0
2023-09-29 11:30:00,53.38,53.58,53.11,53.32,18664.0,50.8084,50.9988,50.5514,50.7513,18664.0
2023-09-29 12:00:00,53.39,53.7,53.34,53.38,17379.0,50.8179,51.113,50.7703,50.8084,17379.0
2023-09-29 12:30:00,53.38,53.49,53.12,53.19,14680.0,50.8084,50.9131,50.5609,50.6276,14680.0
2023-09-29 13:00:00,53.19,53.19,52.78,53.0,7405.0,50.6276,50.6276,50.2373,50.4467,7405.0
2023-09-29 13:30:00,53.07,53.07,52.77,52.78,7825.0,50.5133,50.5133,50.2278,50.2373,7825.0
2023-09-29 14:00:00,52.73,52.87,52.69,52.72,12787.0,50.1897,50.323,50.1516,50.1802,12787.0
2023-09-29 14:30:00,52.73,52.97,52.72,52.96,24839.0,50.1897,50.4182,50.1802,50.4086,24839.0
2023-09-29 15:00:00,52.97,53.07,52.74,52.78,19469.0,50.4182,50.5133,50.1992,50.2373,19469.0
2023-09-29 15:30:00,52.72,52.93,52.61,52.69,128564.0,50.1802,50.3801,50.0755,50.1516,128564.0
2023-10-02 09:30:00,52.44,52.65,51.24,51.56,83090.0,49.9137,50.1136,48.7715,49.0761,83090.0
2023-10-02 10:00:00,51.64,51.9,51.44,51.65,51467.0,49.1522,49.3997,48.9619,49.1617,51467.0
2023-10-02 10:30:00,51.45,51.5,50.88,50.91,46550.0,48.9714,49.019,48.4288,48.4574,46550.0
2023-10-02 11:00:00,50.91,51.04,50.74,50.97,27486.0,48.4574,48.5811,48.2956,48.5145,27486.0
2023-10-02 11:30:00,51.03,51.17,50.85,50.93,20776.0,48.5716,48.7049,48.4003,48.4764,20776.0
2023-10-02 12:00:00,50.94,51.19,50.75,51.1,48386.0,48.486,48.7239,48.3051,48.6382,48386.0
2023-10-02 12:30:00,51.07,51.11,50.73,50.75,60508.0,48.6097,48.6478,48.2861,48.3051,60508.0
2023-10-02 13:00:00,50.78,51.1,50.74,50.96,52107.0,48.3337,48.6382,48.2956,48.505,52107.0
2023-10-02 13:30:00,50.97,51.16,50.9,51.16,17475.0,48.5145,48.6954,48.4479,48.6954,17475.0
2023-10-02 14:00:00,51.21,51.28,50.93,50.93,11588.0,48.7429,48.8096,48.4764,48.4764,11588.0
2023-10-02 14:30:00,50.94,50.99,50.81,50.91,14676.0,48.486,48.5335,48.3622,48.4574,14676.0
2023-10-02 15:00:00,50.92,51.1,50.85,51.06,23653.0,48.4669,48.6382,48.4003,48.6002,23653.0
2023-10-02 15:30:00,51.07,51.22,50.93,51.13,129146.0,48.6097,48.7525,48.4764,48.6668,129146.0
2023-10-03 09:30:00,51.22,51.22,50.56,50.73,83083.0,48.7525,48.7525,48.1243,48.2861,83083.0
2023-10-03 10:00:00,50.69,50.69,50.15,50.2,24633.0,48.248,48.248,47.734,47.7816,24633.0
2023-10-03 10:30:00,50.15,50.27,49.83,49.93,77472.0,47.734,47.8482,47.4294,47.5246,77472.0
2023-10-03 11:00:00,49.92,50.04,49.79,49.97,83148.0,47.5151,47.6293,47.3914,47.5627,83148.0
2023-10-03 11:30:00,49.96,50.04,49.82,49.92,43201.0,47.5532,47.6293,47.4199,47.5151,43201.0
2023-10-03 12:00:00,49.93,50.08,49.83,50.0,15401.0,47.5246,47.6674,47.4294,47.5912,15401.0
2023-10-03 12:30:00,50.0,50.06,49.82,49.93,7769.0,47.5912,47.6483,47.4199,47.5246,7769.0
2023-10-03 13:00:00,49.98,50.07,49.89,49.94,17197.0,47.5722,47.6579,47.4865,47.5341,17197.0
2023-10-03 13:30:00,49.96,50.25,49.95,49.98,26407.0,47.5532,47.8292,47.5436,47.5722,26407.0
2023-10-03 14:00:00,50.0,50.0,49.79,49.91,14321.0,47.5912,47.5912,47.3914,47.5056,14321.0
2023-10-03 14:30:00,49.92,50.0,49.86,49.99,17867.0,47.5151,47.5912,47.458,47.5817,17867.0
2023-10-03 15:00:00,49.97,50.01,49.79,49.91,24030.0,47.5627,47.6008,47.3914,47.5056,24030.0
2023-10-03 15:30:00,49.91,50.2,49.84,50.06,140363.0,47.5056,47.7816,47.4389,47.6483,140363.0
2023-10-04 09:30:00,50.47,50.47,49.59,49.88,32508.0,48.0386,48.0386,47.201,47.477,32508.0
2023-10-04 10:00:00,49.97,49.98,49.63,49.69,10645.0,47.5627,47.5722,47.2391,47.2962,10645.0
2023-10-04 10:30:00,49.75,49.87,49.69,49.87,18332.0,47.3533,47.4675,47.2962,47.4675,18332.0
2023-10-04 11:00:00,49.84,50.07,49.83,50.04,16206.0,47.4389,47.6579,47.4294,47.6293,16206.0
2023-10-04 11:30:00,50.0,50.3,49.98,50.16,18648.0,47.5912,47.8768,47.5722,47.7435,18648.0
2023-10-04 12:00:00,50.13,50.35,50.05,50.31,23874.0,47.715,47.9244,47.6388,47.8863,23874.0
2023-10-04 12:30:00,50.31,50.41,50.03,50.05,21709.0,47.8863,47.9815,47.6198,47.6388,21709.0
2023-10-04 13:00:00,50.09,50.14,49.98,49.98,12256.0,47.6769,47.7245,47.5722,47.5722,12256.0
2023-10-04 13:30:00,49.98,50.06,49.88,50.01,26097.0,47.5722,47.6483,47.477,47.6008,26097.0
2023-10-04 14:00:00,49.99,50.05,49.83,49.93,15867.0,47.5817,47.6388,47.4294,47.5246,15867.0
2023-10-04 14:30:00,49.96,50.05,49.91,50.03,17043.0,47.5532,47.6388,47.5056,47.6198,17043.0
2023-10-04 15:00:00,50.04,50.38,50.04,50.31,24921.0,47.6293,47.9529,47.6293,47.8863,24921.0
2023-10-04 15:30:00,50.33,50.68,50.33,50.43,113491.0,47.9053,48.2385,47.9053,48.0005,113491.0
2023-10-05 09:30:00,50.21,50.92,50.2,50.78,46482.0,47.7911,48.4669,47.7816,48.3337,46482.0
2023-10-05 10:00:00,50.76,51.06,50.67,51.0,62126.0,48.3146,48.6002,48.229,48.5431,62126.0
2023-10-05 10:30:00,51.01,51.01,50.72,50.83,14670.0,48.5526,48.5526,48.2766,48.3813,14670.0
2023-10-05 11:00:00,50.83,50.85,50.61,50.7,27147.0,48.3813,48.4003,48.1719,48.2575,27147.0
2023-10-05 11:30:00,50.68,50.81,50.62,50.69,16069.0,48.2385,48.3622,48.1814,48.248,16069.0
2023-10-05 12:00:00,50.7,50.95,50.7,50.9,17143.0,48.2575,48.4955,48.2575,48.4479,17143.0
2023-10-05 12:30:00,50.93,50.96,50.74,50.78,11408.0,48.4764,48.505,48.2956,48.3337,11408.0
2023-10-05 13:00:00,50.78,50.83,50.65,50.82,9052.0,48.3337,48.3813,48.2099,48.3717,9052.0
2023-10-05 13:30:00,50.79,51.06,50.72,50.97,12310.0,48.3432,48.6002,48.2766,48.5145,12310.0
2023-10-05 14:00:00,50.99,51.18,50.99,51.04,21138.0,48.5335,48.7144,48.5335,48.5811,21138.0
2023-10-05 14:30:00,51.06,51.31,51.05,51.18,11335.0,48.6002,48.8381,48.5907,48.7144,11335.0
2023-10-05 15:00:00,51.18,51.27,51.03,51.27,22503.0,48.7144,48.8001,48.5716,48.8001,22503.0
2023-10-05 15:30:00,51.28,51.29,51.05,51.16,108139.0,48.8096,48.8191,48.5907,48.6954,108139.0
2023-10-06 09:30:00,50.53,50.91,50.4,50.77,46227.0,48.0957,48.4574,47.972,48.3241,46227.0
2023-10-06 10:00:00,50.84,50.95,50.42,50.63,55912.0,48.3908,48.4955,47.991,48.1909,55912.0
2023-10-06 10:30:00,50.67,50.87,50.52,50.66,32693.0,48.229,48.4193,48.0862,48.2194,32693.0
2023-10-06 11:00:00,50.71,51.24,50.7,51.14,17659.0,48.267,48.7715,48.2575,48.6763,17659.0
2023-10-06 11:30:00,51.17,51.98,51.06,51.97,37307.0,48.7049,49.4759,48.6002,49.4663,37307.0
2023-10-06 12:00:00,52.0,52.12,51.52,51.57,17887.0,49.4949,49.6091,49.038,49.0856,17887.0
2023-10-06 12:30:00,51.57,51.58,51.31,51.37,37593.0,49.0856,49.0951,48.8381,48.8952,37593.0
2023-10-06 13:00:00,51.36,51.65,51.36,51.53,15791.0,48.8857,49.1617,48.8857,49.0475,15791.0
2023-10-06 13:30:00,51.54,51.69,51.54,51.67,11582.0,49.057,49.1998,49.057,49.1808,11582.0
2023-10-06 14:00:00,51.65,51.75,51.61,51.73,22258.0,49.1617,49.2569,49.1237,49.2379,22258.0
2023-10-06 14:30:00,51.74,51.88,51.74,51.86,36077.0,49.2474,49.3807,49.2474,49.3616,36077.0
2023-10-06 15:00:00,51.85,51.88,51.73,51.82,52130.0,49.3521,49.3807,49.2379,49.3236,52130.0
2023-10-06 15:30:00,51.82,51.92,51.66,51.75,184133.0,49.3236,49.4187,49.1713,49.2569,184133.0
2023-10-09 09:30:00,50.95,51.77,50.92,51.22,21335.0,48.4955,49.276,48.4669,48.7525,21335.0
2023-10-09 10:00:00,51.13,51.25,50.99,51.23,17029.0,48.6668,48.781,48.5335,48.762,17029.0
2023-10-09 10:30:00,51.19,51.39,51.05,51.2,16024.0,48.7239,48.9143,48.5907,48.7334,16024.0
2023-10-09 11:00:00,51.19,51.52,51.19,51.51,12690.0,48.7239,49.038,48.7239,49.0285,12690.0
2023-10-09 11:30:00,51.55,51.72,51.23,51.25,35597.0,49.0666,49.2284,48.762,48.781,35597.0
2023-10-09 12:00:00,51.26,51.42,51.16,51.23,18423.0,48.7905,48.9428,48.6954,48.762,18423.0
2023-10-09 12:30:00,51.23,51.24,51.05,51.08,12541.0,48.762,48.7715,48.5907,48.6192,12541.0
2023-10-09 13:00:00,51.06,51.36,51.06,51.36,21997.0,48.6002,48.8857,48.6002,48.8857,21997.0
2023-10-09 13:30:00,51.39,51.7,51.38,51.64,21393.0,48.9143,49.2093,48.9048,49.1522,21393.0
2023-10-09 14:00:00,51.65,51.71,51.6,51.71,18991.0,49.1617,49.2189,49.1142,49.2189,18991.0
2023-10-09 14:30:00,51.7,51.74,51.54,51.73,30223.0,49.2093,49.2474,49.057,49.2379,30223.0
2023-10-09 15:00:00,51.73,51.74,51.41,51.46,20843.0,49.2379,49.2474,48.9333,48.9809,20843.0
2023-10-09 15:30:00,51.46,51.46,51.28,51.32,77326.0,48.9809,48.9809,48.8096,48.8476,77326.0
2023-10-10 09:30:00,51.79,52.16,51.67,51.97,22043.0,49.295,49.6472,49.1808,49.4663,22043.0
2023-10-10 10:00:00,51.86,52.53,51.84,52.46,21903.0,49.3616,49.9994,49.3426,49.9327,21903.0
2023-10-10 10:30:00,52.41,52.5,52.15,52.15,6069.0,49.8851,49.9708,49.6377,49.6377,6069.0
2023-10-10 11:00:00,52.13,52.21,51.93,51.96,18370.0,49.6186,49.6948,49.4283,49.4568,18370.0
2023-10-10 11:30:00,51.96,52.21,51.95,52.2,8579.0,49.4568,49.6948,49.4473,49.6853,8579.0
2023-10-10 12:00:00,52.22,52.44,52.21,52.29,14460.0,49.7043,49.9137,49.6948,49.7709,14460.0
2023-10-10 12:30:00,52.28,52.46,52.26,52.38,16279.0,49.7614,49.9327,49.7424,49.8566,16279.0
2023-10-10 13:00:00,52.37,52.38,52.14,52.24,24423.0,49.8471,49.8566,49.6281,49.7233,24423.0
2023-10-10 13:30:00,52.24,52.35,52.17,52.35,22535.0,49.7233,49.828,49.6567,49.828,22535.0
2023-10-10 14:00:00,52.36,52.38,51.97,52.1,35226.0,49.8375,49.8566,49.4663,49.5901,35226.0
2023-10-10 14:30:00,52.07,52.24,52.01,52.01,29952.0,49.5615,49.7233,49.5044,49.5044,29952.0
2023-10-10 15:00:00,52.0,52.03,51.79,51.8,48643.0,49.4949,49.5234,49.295,49.3045,48643.0
2023-10-10 15:30:00,51.79,51.92,51.74,51.85,116097.0,49.295,49.4187,49.2474,49.3521,116097.0
2023-10-11 09:30:00,52.01,52.72,51.93,52.38,25103.0,49.5044,50.1802,49.4283,49.8566,25103.0
2023-10-11 10:00:00,52.35,52.46,51.94,51.99,27243.0,49.828,49.9327,49.4378,49.4854,27243.0
2023-10-11 10:30:00,52.09,52.09,51.8,52.05,16257.0,49.5806,49.5806,49.3045,49.5425,16257.0
2023-10-11 11:00:00,52.05,52.06,51.51,51.63,13577.0,49.5425,49.552,49.0285,49.1427,13577.0
2023-10-11 11:30:00,51.66,51.73,51.53,51.55,13523.0,49.1713,49.2379,49.0475,49.0666,13523.0
2023-10-11 12:00:00,51.53,51.6,51.27,51.27,11850.0,49.0475,49.1142,48.8001,48.8001,11850.0
2023-10-11 12:30:00,51.27,51.32,51.15,51.32,19841.0,48.8001,48.8476,48.6858,48.8476,19841.0
2023-10-11 13:00:00,51.41,51.53,51.38,51.48,16126.0,48.9333,49.0475,48.9048,48.9999,16126.0
2023-10-11 13:30:00,51.48,51.5,51.35,51.44,10178.0,48.9999,49.019,48.8762,48.9619,10178.0
2023-10-11 14:00:00,51.46,51.77,51.45,51.63,11067.0,48.9809,49.276,48.9714,49.1427,11067.0
2023-10-11 14:30:00,51.64,51.78,51.63,51.64,19250.0,49.1522,49.2855,49.1427,49.1522,19250.0
2023-10-11 15:00:00,51.65,51.76,51.63,51.73,29155.0,49.1617,49.2665,49.1427,49.2379,29155.0
2023-10-11 15:30:00,51.71,51.84,51.68,51.71,72002.0,49.2189,49.3426,49.1903,49.2189,72002.0
2023-10-12 09:30:00,51.81,51.81,51.1,51.2,39972.0,49.314,49.314,48.6382,48.7334,39972.0
2023-10-12 10:00:00,51.14,51.48,51.01,51.44,20878.0,48.6763,48.9999,48.5526,48.9619,20878.0
2023-10-12 10:30:00,51.45,51.62,51.42,51.6,18323.0,48.9714,49.1332,48.9428,49.1142,18323.0
2023-10-12 11:00:00,51.54,51.56,51.35,51.55,7245.0,49.057,49.0761,48.8762,49.0666,7245.0
2023-10-12 11:30:00,51.55,51.55,51.17,51.23,10160.0,49.0666,49.0666,48.7049,48.762,10160.0
2023-10-12 12:00:00,51.35,51.64,51.32,51.51,7832.0,48.8762,49.1522,48.8476,49.0285,7832.0
2023-10-12 12:30:00,51.48,51.52,51.39,51.43,7346.0,48.9999,49.038,48.9143,48.9523,7346.0
2023-10-12 13:00:00,51.47,51.48,51.11,51.14,12824.0,48.9904,48.9999,48.6478,48.6763,12824.0
2023-10-12 13:30:00,51.09,51.14,50.91,50.93,9496.0,48.6287,48.6763,48.4574,48.4764,9496.0
2023-10-12 14:00:00,50.92,50.97,50.71,50.97,19350.0,48.4669,48.5145,48.267,48.5145,19350.0
2023-10-12 14:30:00,50.98,51.15,50.95,51.07,16677.0,48.524,48.6858,48.4955,48.6097,16677.0
2023-10-12 15:00:00,51.06,51.26,51.04,51.14,20841.0,48.6002,48.7905,48.5811,48.6763,20841.0
2023-10-12 15:30:00,51.15,51.31,51.14,51.24,63370.0,48.6858,48.8381,48.6763,48.7715,63370.0
2023-10-13 09:30:00,51.99,51.99,51.19,51.22,21859.0,49.4854,49.4854,48.7239,48.7525,21859.0
2023-10-13 10:00:00,51.2,51.23,50.71,50.71,14140.0,48.7334,48.762,48.267,48.267,14140.0
2023-10-13 10:30:00,50.69,51.04,50.68,51.0,21228.0,48.248,48.5811,48.2385,48.5431,21228.0
2023-10-13 11:00:00,51.0,51.09,50.85,51.08,57951.0,48.5431,48.6287,48.4003,48.6192,57951.0
2023-10-13 11:30:00,51.07,51.1,50.86,50.86,9340.0,48.6097,48.6382,48.4098,48.4098,9340.0
2023-10-13 12:00:00,50.87,51.04,50.77,51.0,12310.0,48.4193,48.5811,48.3241,48.5431,12310.0
2023-10-13 12:30:00,51.0,51.03,50.62,50.77,25299.0,48.5431,48.5716,48.1814,48.3241,25299.0
2023-10-13 13:00:00,50.8,50.83,50.35,50.37,23048.0,48.3527,48.3813,47.9244,47.9434,23048.0
2023-10-13 13:30:00,50.35,50.61,50.29,50.55,27375.0,47.9244,48.1719,47.8673,48.1147,27375.0
2023-10-13 14:00:00,50.54,50.8,50.42,50.58,28008.0,48.1052,48.3527,47.991,48.1433,28008.0
2023-10-13 14:30:00,50.58,50.68,50.43,50.66,56675.0,48.1433,48.2385,48.0005,48.2194,56675.0
2023-10-13 15:00:00,50.65,50.68,50.39,50.48,46935.0,48.2099,48.2385,47.9625,48.0481,46935.0
2023-10-13 15:30:00,50.5,50.55,50.25,50.53,158760.0,48.0672,48.1147,47.8292,48.0957,158760.0
2023-10-16 09:30:00,50.3,51.29,50.23,51.05,59637.0,47.8768,48.8191,47.8102,48.5907,59637.0
2023-10-16 10:00:00,50.96,51.35,50.79,51.33,17994.0,48.505,48.8762,48.3432,48.8572,17994.0
2023-10-16 10:30:00,51.31,51.82,51.31,51.82,54607.0,48.8381,49.3236,48.8381,49.3236,54607.0
2023-10-16 11:00:00,51.85,51.91,51.62,51.72,30737.0,49.3521,49.4092,49.1332,49.2284,30737.0
2023-10-16 11:30:00,51.69,51.84,51.47,51.82,45689.0,49.1998,49.3426,48.9904,49.3236,45689.0
2023-10-16 12:00:00,51.82,51.9,51.75,51.88,24797.0,49.3236,49.3997,49.2569,49.3807,24797.0
2023-10-16 12:30:00,51.87,51.95,51.78,51.82,19485.0,49.3712,49.4473,49.2855,49.3236,19485.0
2023-10-16 13:00:00,51.8,51.82,51.35,51.55,24301.0,49.3045,49.3236,48.8762,49.0666,24301.0
2023-10-16 13:30:00,51.55,51.71,51.51,51.62,19521.0,49.0666,49.2189,49.0285,49.1332,19521.0
2023-10-16 14:00:00,51.66,51.66,51.41,51.41,19485.0,49.1713,49.1713,48.9333,48.9333,19485.0
2023-10-16 14:30:00,51.39,51.5,51.37,51.48,20067.0,48.9143,49.019,48.8952,48.9999,20067.0
2023-10-16 15:00:00,51.48,51.68,51.43,51.68,29295.0,48.9999,49.1903,48.9523,49.1903,29295.0
2023-10-16 15:30:00,51.71,51.75,51.59,51.64,96443.0,49.2189,49.2569,49.1046,49.1522,96443.0
2023-10-17 09:30:00,51.3,52.39,51.25,52.39,45162.0,48.8286,49.8661,48.781,49.8661,45162.0
2023-10-17 10:00:00,52.35,52.65,52.25,52.57,26321.0,49.828,50.1136,49.7328,50.0374,26321.0
2023-10-17 10:30:00,52.54,52.8,52.42,52.8,35393.0,50.0089,50.2563,49.8947,50.2563,35393.0
2023-10-17 11:00:00,52.8,53.07,52.64,52.92,21614.0,50.2563,50.5133,50.1041,50.3706,21614.0
2023-10-17 11:30:00,52.91,53.52,52.91,53.32,49621.0,50.361,50.9417,50.361,50.7513,49621.0
2023-10-17 12:00:00,53.31,53.73,53.29,53.72,35594.0,50.7418,51.1415,50.7227,51.132,35594.0
2023-10-17 12:30:00,53.73,53.83,53.36,53.39,49100.0,51.1415,51.2367,50.7894,50.8179,49100.0
2023-10-17 13:00:00,53.41,53.54,53.23,53.28,20059.0,50.837,50.9607,50.6656,50.7132,20059.0
2023-10-17 13:30:00,53.25,53.25,52.89,52.95,25153.0,50.6847,50.6847,50.342,50.3991,25153.0
2023-10-17 14:00:00,52.95,53.05,52.93,52.98,28399.0,50.3991,50.4943,50.3801,50.4277,28399.0
2023-10-17 14:30:00,52.98,53.42,52.91,53.01,27776.0,50.4277,50.8465,50.361,50.4562,27776.0
2023-10-17 15:00:00,52.99,53.3,52.95,53.28,38963.0,50.4372,50.7323,50.3991,50.7132,38963.0
2023-10-17 15:30:00,53.3,53.46,53.24,53.39,116897.0,50.7323,50.8846,50.6752,50.8179,116897.0
2023-10-18 09:30:00,53.1,53.1,51.98,52.01,29568.0,50.5419,50.5419,49.4759,49.5044,29568.0
2023-10-18 10:00:00,52.07,52.78,51.97,52.53,30784.0,49.5615,50.2373,49.4663,49.9994,30784.0
2023-10-18 10:30:00,52.4,52.54,52.11,52.11,48312.0,49.8756,50.0089,49.5996,49.5996,48312.0
2023-10-18 11:00:00,52.07,52.17,51.82,51.93,39393.0,49.5615,49.6567,49.3236,49.4283,39393.0
2023-10-18 11:30:00,51.92,52.08,51.54,51.73,39918.0,49.4187,49.571,49.057,49.2379,39918.0
2023-10-18 12:00:00,51.77,51.89,51.64,51.87,30096.0,49.276,49.3902,49.1522,49.3712,30096.0
2023-10-18 12:30:00,51.87,51.95,51.61,51.64,22000.0,49.3712,49.4473,49.1237,49.1522,22000.0
2023-10-18 13:00:00,51.66,51.93,51.6,51.73,90506.0,49.1713,49.4283,49.1142,49.2379,90506.0
2023-10-18 13:30:00,51.69,51.8,51.53,51.77,32285.0,49.1998,49.3045,49.0475,49.276,32285.0
2023-10-18 14:00:00,51.79,52.11,51.67,51.97,76283.0,49.295,49.5996,49.1808,49.4663,76283.0
2023-10-18 14:30:00,51.97,52.04,51.5,51.6,71216.0,49.4663,49.533,49.019,49.1142,71216.0
2023-10-18 15:00:00,51.58,51.58,51.32,51.37,47001.0,49.0951,49.0951,48.8476,48.8952,47001.0
2023-10-18 15:30:00,51.39,51.53,51.28,51.5,124965.0,48.9143,49.0475,48.8096,49.019,124965.0
2023-10-19 09:30:00,51.65,54.47,51.49,53.73,115125.0,49.1617,51.8459,49.0095,51.1415,115125.0
2023-10-19 10:00:00,53.64,54.1,53.5,53.85,71807.0,51.0559,51.4937,50.9226,51.2558,71807.0
2023-10-19 10:30:00,53.91,53.92,53.44,53.57,144950.0,51.3129,51.3224,50.8655,50.9893,144950.0
2023-10-19 11:00:00,53.58,53.69,53.33,53.4,46039.0,50.9988,51.1035,50.7608,50.8274,46039.0
2023-10-19 11:30:00,53.4,53.82,53.23,53.75,78560.0,50.8274,51.2272,50.6656,51.1606,78560.0
2023-10-19 12:00:00,53.79,54.53,53.67,54.17,121487.0,51.1987,51.903,51.0844,51.5603,121487.0
2023-10-19 12:30:00,54.1,54.25,53.18,53.44,72947.0,51.4937,51.6365,50.618,50.8655,72947.0
2023-10-19 13:00:00,53.42,53.84,53.28,53.28,44952.0,50.8465,51.2462,50.7132,50.7132,44952.0
2023-10-19 13:30:00,53.33,53.42,52.97,53.39,45564.0,50.7608,50.8465,50.4182,50.8179,45564.0
2023-10-19 14:00:00,53.38,53.53,53.13,53.16,28577.0,50.8084,50.9512,50.5705,50.599,28577.0
2023-10-19 14:30:00,53.11,53.12,52.54,52.61,54950.0,50.5514,50.5609,50.0089,50.0755,54950.0
2023-10-19 15:00:00,52.6,52.82,52.51,52.69,51944.0,50.066,50.2754,49.9803,50.1516,51944.0
2023-10-19 15:30:00,52.72,53.19,52.57,52.97,255062.0,50.1802,50.6276,50.0374,50.4182,255062.0
2023-10-20 09:30:00,52.75,52.75,52.04,52.05,92516.0,50.2088,50.2088,49.533,49.5425,92516.0
2023-10-20 10:00:00,51.99,51.99,51.14,51.52,76256.0,49.4854,49.4854,48.6763,49.038,76256.0
2023-10-20 10:30:00,51.54,51.96,51.5,51.73,75962.0,49.057,49.4568,49.019,49.2379,75962.0
2023-10-20 11:00:00,51.7,52.07,51.62,51.79,72928.0,49.2093,49.5615,49.1332,49.295,72928.0
2023-10-20 11:30:00,51.75,52.42,51.58,52.13,41568.0,49.2569,49.8947,49.0951,49.6186,41568.0
2023-10-20 12:00:00,52.11,52.17,51.82,52.09,26967.0,49.5996,49.6567,49.3236,49.5806,26967.0
2023-10-20 12:30:00,52.14,52.41,52.06,52.36,25662.0,49.6281,49.8851,49.552,49.8375,25662.0
2023-10-20 13:00:00,52.36,52.77,52.2,52.5,41188.0,49.8375,50.2278,49.6853,49.9708,41188.0
2023-10-20 13:30:00,52.52,52.56,52.22,52.43,27211.0,49.9898,50.0279,49.7043,49.9042,27211.0
2023-10-20 14:00:00,52.45,52.49,52.06,52.17,33815.0,49.9232,49.9613,49.552,49.6567,33815.0
2023-10-20 14:30:00,52.16,52.22,51.91,51.97,97753.0,49.6472,49.7043,49.4092,49.4663,97753.0
2023-10-20 15:00:00,51.96,52.06,51.77,51.86,60329.0,49.4568,49.552,49.276,49.3616,60329.0
2023-10-20 15:30:00,51.91,51.91,51.4,51.52,201819.0,49.4092,49.4092,48.9238,49.038,201819.0
2023-10-23 09:30:00,51.44,52.25,51.33,52.24,59537.0,48.9619,49.7328,48.8572,49.7233,59537.0
2023-10-23 10:00:00,52.25,52.95,52.25,52.68,45745.0,49.7328,50.3991,49.7328,50.1421,45745.0
2023-10-23 10:30:00,52.69,52.88,52.52,52.76,38752.0,50.1516,50.3325,49.9898,50.2183,38752.0
2023-10-23 11:00:00,52.74,53.09,52.61,52.99,54081.0,50.1992,50.5324,50.0755,50.4372,54081.0
2023-10-23 11:30:00,53.0,53.38,52.77,53.38,56943.0,50.4467,50.8084,50.2278,50.8084,56943.0
2023-10-23 12:00:00,53.39,53.46,53.15,53.38,34201.0,50.8179,50.8846,50.5895,50.8084,34201.0
2023-10-23 12:30:00,53.4,53.56,53.27,53.56,25229.0,50.8274,50.9797,50.7037,50.9797,25229.0
2023-10-23 13:00:00,53.59,53.59,53.08,53.17,23593.0,51.0083,51.0083,50.5229,50.6085,23593.0
2023-10-23 13:30:00,53.14,53.34,53.09,53.2,30142.0,50.58,50.7703,50.5324,50.6371,30142.0
2023-10-23 14:00:00,53.18,53.24,53.0,53.06,46073.0,50.618,50.6752,50.4467,50.5038,46073.0
2023-10-23 14:30:00,53.03,53.12,52.96,53.12,35781.0,50.4753,50.5609,50.4086,50.5609,35781.0
2023-10-23 15:00:00,53.08,53.1,52.5,52.61,48563.0,50.5229,50.5419,49.9708,50.0755,48563.0
2023-10-23 15:30:00,52.6,52.84,52.43,52.54,215514.0,50.066,50.2944,49.9042,50.0089,215514.0
2023-10-24 09:30:00,52.83,53.11,52.37,52.95,123595.0,50.2849,50.5514,49.8471,50.3991,123595.0
2023-10-24 10:00:00,52.94,53.12,52.61,52.87,40137.0,50.3896,50.5609,50.0755,50.323,40137.0
2023-10-24 10:30:00,52.87,52.9,52.62,52.65,38221.0,50.323,50.3515,50.085,50.1136,38221.0
2023-10-24 11:00:00,52.64,52.64,51.93,52.18,60789.0,50.1041,50.1041,49.4283,49.6662,60789.0
2023-10-24 11:30:00,52.16,52.32,52.07,52.25,33097.0,49.6472,49.7995,49.5615,49.7328,33097.0
2023-10-24 12:00:00,52.27,52.35,51.98,52.02,23699.0,49.7519,49.828,49.4759,49.5139,23699.0
2023-10-24 12:30:00,52.02,52.16,51.94,52.16,28141.0,49.5139,49.6472,49.4378,49.6472,28141.0
2023-10-24 13:00:00,52.17,52.55,52.16,52.55,32088.0,49.6567,50.0184,49.6472,50.0184,32088.0
2023-10-24 13:30:00,52.53,52.62,52.46,52.59,24329.0,49.9994,50.085,49.9327,50.0565,24329.0
2023-10-24 14:00:00,52.57,52.71,52.55,52.67,30202.0,50.0374,50.1707,50.0184,50.1326,30202.0
2023-10-24 14:30:00,52.7,52.83,52.66,52.71,28739.0,50.1612,50.2849,50.1231,50.1707,28739.0
2023-10-24 15:00:00,52.71,52.8,52.64,52.72,43497.0,50.1707,50.2563,50.1041,50.1802,43497.0
2023-10-24 15:30:00,52.69,52.69,52.43,52.43,127395.0,50.1516,50.1516,49.9042,49.9042,127395.0
2023-10-25 09:30:00,51.94,52.45,51.66,51.83,80333.0,49.4378,49.9232,49.1713,49.3331,80333.0
2023-10-25 10:00:00,51.82,51.89,51.49,51.53,46617.0,49.3236,49.3902,49.0095,49.0475,46617.0
2023-10-25 10:30:00,51.53,51.87,51.4,51.75,53410.0,49.0475,49.3712,48.9238,49.2569,53410.0
2023-10-25 11:00:00,51.77,52.07,51.77,51.97,29136.0,49.276,49.5615,49.276,49.4663,29136.0
2023-10-25 11:30:00,51.96,52.35,51.92,52.14,49791.0,49.4568,49.828,49.4187,49.6281,49791.0
2023-10-25 12:00:00,52.12,52.16,51.81,52.07,66231.0,49.6091,49.6472,49.314,49.5615,66231.0
2023-10-25 12:30:00,52.05,52.32,51.92,52.06,45656.0,49.5425,49.7995,49.4187,49.552,45656.0
2023-10-25 13:00:00,52.07,52.27,51.91,52.16,33776.0,49.5615,49.7519,49.4092,49.6472,33776.0
2023-10-25 13:30:00,52.15,52.33,52.05,52.33,34449.0,49.6377,49.809,49.5425,49.809,34449.0
2023-10-25 14:00:00,52.34,52.51,52.28,52.5,47660.0,49.8185,49.9803,49.7614,49.9708,47660.0
2023-10-25 14:30:00,52.5,52.5,52.25,52.48,54594.0,49.9708,49.9708,49.7328,49.9518,54594.0
2023-10-25 15:00:00,52.48,52.86,52.38,52.72,66480.0,49.9518,50.3135,49.8566,50.1802,66480.0
2023-10-25 15:30:00,52.71,52.86,52.67,52.71,172632.0,50.1707,50.3135,50.1326,50.1707,172632.0
2023-10-26 09:30:00,52.72,53.57,52.72,53.22,31004.0,50.1802,50.9893,50.1802,50.6561,31004.0
2023-10-26 10:00:00,53.19,53.8,53.06,53.68,46446.0,50.6276,51.2082,50.5038,51.094,46446.0
2023-10-26 10:30:00,53.68,53.87,53.52,53.77,22864.0,51.094,51.2748,50.9417,51.1796,22864.0
2023-10-26 11:00:00,53.81,53.88,53.14,53.28,60028.0,51.2177,51.2843,50.58,50.7132,60028.0
2023-10-26 11:30:00,53.28,53.46,53.18,53.29,27972.0,50.7132,50.8846,50.618,50.7227,27972.0
2023-10-26 12:00:00,53.26,53.26,52.96,53.04,41440.0,50.6942,50.6942,50.4086,50.4848,41440.0
2023-10-26 12:30:00,53.01,53.12,52.97,53.07,40026.0,50.4562,50.5609,50.4182,50.5133,40026.0
2023-10-26 13:00:00,53.04,53.29,53.03,53.13,19032.0,50.4848,50.7227,50.4753,50.5705,19032.0
2023-10-26 13:30:00,53.12,53.4,53.02,53.4,28018.0,50.5609,50.8274,50.4657,50.8274,28018.0
2023-10-26 14:00:00,53.47,53.78,53.42,53.59,23104.0,50.8941,51.1891,50.8465,51.0083,23104.0
2023-10-26 14:30:00,53.58,53.88,53.54,53.88,25125.0,50.9988,51.2843,50.9607,51.2843,25125.0
2023-10-26 15:00:00,53.9,53.97,53.5,53.53,29289.0,51.3034,51.37,50.9226,50.9512,29289.0
2023-10-26 15:30:00,53.53,53.73,53.35,53.63,192293.0,50.9512,51.1415,50.7799,51.0464,192293.0
2023-10-27 09:30:00,53.66,53.68,53.07,53.55,57442.0,51.0749,51.094,50.5133,50.9702,57442.0
2023-10-27 10:00:00,53.49,53.58,53.14,53.27,44125.0,50.9131,50.9988,50.58,50.7037,44125.0
2023-10-27 10:30:00,53.25,53.41,53.06,53.26,46270.0,50.6847,50.837,50.5038,50.6942,46270.0
2023-10-27 11:00:00,53.3,53.42,53.15,53.22,38717.0,50.7323,50.8465,50.5895,50.6561,38717.0
2023-10-27 11:30:00,53.17,53.25,53.06,53.15,36750.0,50.6085,50.6847,50.5038,50.5895,36750.0
2023-10-27 12:00:00,53.14,53.16,52.83,53.01,51140.0,50.58,50.599,50.2849,50.4562,51140.0
2023-10-27 12:30:00,53.01,53.01,52.76,52.81,44854.0,50.4562,50.4562,50.2183,50.2659,44854.0
2023-10-27 13:00:00,52.81,52.82,52.29,52.53,37509.0,50.2659,50.2754,49.7709,49.9994,37509.0
2023-10-27 13:30:00,52.53,52.62,52.38,52.42,25470.0,49.9994,50.085,49.8566,49.8947,25470.0
2023-10-27 14:00:00,52.45,52.58,52.31,52.51,41679.0,49.9232,50.0469,49.79,49.9803,41679.0
2023-10-27 14:30:00,52.51,52.81,52.5,52.65,85056.0,49.9803,50.2659,49.9708,50.1136,85056.0
2023-10-27 15:00:00,52.65,52.89,52.62,52.89,39566.0,50.1136,50.342,50.085,50.342,39566.0
2023-10-27 15:30:00,52.89,52.89,52.53,52.66,151755.0,50.342,50.342,49.9994,50.1231,151755.0
2023-10-30 09:30:00,53.71,54.2,53.01,53.13,74590.0,51.1225,51.5889,50.4562,50.5705,74590.0
2023-10-30 10:00:00,53.15,53.39,52.88,53.35,60047.0,50.5895,50.8179,50.3325,50.7799,60047.0
2023-10-30 10:30:00,53.35,53.51,53.2,53.25,39524.0,50.7799,50.9321,50.6371,50.6847,39524.0
2023-10-30 11:00:00,53.25,53.78,53.25,53.78,21636.0,50.6847,51.1891,50.6847,51.1891,21636.0
2023-10-30 11:30:00,53.74,53.81,53.44,53.47,16899.0,51.1511,51.2177,50.8655,50.8941,16899.0
2023-10-30 12:00:00,53.46,53.58,53.37,53.42,10888.0,50.8846,50.9988,50.7989,50.8465,10888.0
2023-10-30 12:30:00,53.41,53.52,53.21,53.29,15095.0,50.837,50.9417,50.6466,50.7227,15095.0
2023-10-30 13:00:00,53.3,53.48,53.25,53.45,18916.0,50.7323,50.9036,50.6847,50.875,18916.0
2023-10-30 13:30:00,53.48,53.66,53.38,53.63,16952.0,50.9036,51.0749,50.8084,51.0464,16952.0
2023-10-30 14:00:00,53.65,53.7,53.57,53.69,22290.0,51.0654,51.113,50.9893,51.1035,22290.0
2023-10-30 14:30:00,53.72,53.97,53.72,53.9,50358.0,51.132,51.37,51.132,51.3034,50358.0
2023-10-30 15:00:00,53.91,54.05,53.88,54.02,40366.0,51.3129,51.4461,51.2843,51.4176,40366.0
2023-10-30 15:30:00,54.02,54.02,53.8,53.95,183297.0,51.4176,51.4176,51.2082,51.3509,183297.0
2023-10-31 09:30:00,53.4,53.83,53.32,53.69,31009.0,51.2824,51.6954,51.2056,51.5609,31009.0
2023-10-31 10:00:00,53.68,53.82,53.23,53.62,57451.0,51.5513,51.6858,51.1192,51.4937,57451.0
2023-10-31 10:30:00,53.65,53.94,53.57,53.89,51886.0,51.5225,51.801,51.4457,51.753,51886.0
2023-10-31 11:00:00,53.92,53.97,53.73,53.8,29251.0,51.7818,51.8298,51.5994,51.6666,29251.0
2023-10-31 11:30:00,53.78,53.87,53.68,53.81,22582.0,51.6474,51.7338,51.5513,51.6762,22582.0
2023-10-31 12:00:00,53.88,53.96,53.41,53.6,36986.0,51.7434,51.8202,51.292,51.4745,36986.0
2023-10-31 12:30:00,53.63,53.93,53.48,53.93,44394.0,51.5033,51.7914,51.3593,51.7914,44394.0
2023-10-31 13:00:00,53.91,53.96,53.72,53.86,18094.0,51.7722,51.8202,51.5898,51.7242,18094.0
2023-10-31 13:30:00,53.87,54.0,53.78,53.91,40211.0,51.7338,51.8587,51.6474,51.7722,40211.0
2023-10-31 14:00:00,53.92,53.97,53.88,53.88,29738.0,51.7818,51.8298,51.7434,51.7434,29738.0
2023-10-31 14:30:00,53.87,53.94,53.71,53.89,37555.0,51.7338,51.801,51.5802,51.753,37555.0
2023-10-31 15:00:00,53.88,53.96,53.79,53.93,40893.0,51.7434,51.8202,51.657,51.7914,40893.0
2023-10-31 15:30:00,53.94,53.94,53.58,53.61,190673.0,51.801,51.801,51.4553,51.4841,190673.0
2023-11-01 09:30:00,53.53,53.61,52.91,53.38,38289.0,51.4073,51.4841,50.8119,51.2632,38289.0
2023-11-01 10:00:00,53.41,53.86,53.21,53.77,33965.0,51.292,51.7242,51.1,51.6378,33965.0
2023-11-01 10:30:00,53.79,53.98,53.76,53.76,46893.0,51.657,51.8394,51.6282,51.6282,46893.0
2023-11-01 11:00:00,53.77,53.79,53.34,53.41,39052.0,51.6378,51.657,51.2248,51.292,39052.0
2023-11-01 11:30:00,53.41,53.72,53.38,53.6,32219.0,51.292,51.5898,51.2632,51.4745,32219.0
2023-11-01 12:00:00,53.59,53.64,53.47,53.59,42272.0,51.4649,51.5129,51.3497,51.4649,42272.0
2023-11-01 12:30:00,53.58,53.6,53.36,53.44,48992.0,51.4553,51.4745,51.244,51.3209,48992.0
2023-11-01 13:00:00,53.42,53.45,53.14,53.35,32994.0,51.3017,51.3305,51.0328,51.2344,32994.0
2023-11-01 13:30:00,53.37,53.44,53.25,53.44,32046.0,51.2536,51.3209,51.1384,51.3209,32046.0
2023-11-01 14:00:00,53.48,53.62,53.22,53.44,59039.0,51.3593,51.4937,51.1096,51.3209,59039.0
2023-11-01 14:30:00,53.43,53.68,53.08,53.59,98895.0,51.3113,51.5513,50.9751,51.4649,98895.0
2023-11-01 15:00:00,53.65,53.84,53.65,53.74,44070.0,51.5225,51.705,51.5225,51.609,44070.0
2023-11-01 15:30:00,53.72,53.95,53.71,53.94,94079.0,51.5898,51.8106,51.5802,51.801,94079.0
2023-11-02 09:30:00,54.5,55.28,54.23,55.08,27335.0,52.3388,53.0879,52.0795,52.8958,27335.0
2023-11-02 10:00:00,55.1,55.6,54.96,55.6,30406.0,52.915,53.3952,52.7806,53.3952,30406.0
2023-11-02 10:30:00,55.58,55.86,55.55,55.71,35248.0,53.376,53.6449,53.3472,53.5008,35248.0
2023-11-02 11:00:00,55.67,56.03,55.65,55.88,35092.0,53.4624,53.8082,53.4432,53.6641,35092.0
2023-11-02 11:30:00,55.87,56.14,55.84,55.96,35993.0,53.6545,53.9138,53.6257,53.7409,35993.0
2023-11-02 12:00:00,55.95,56.11,55.85,55.93,23665.0,53.7313,53.885,53.6353,53.7121,23665.0
2023-11-02 12:30:00,55.93,56.18,55.91,56.04,15795.0,53.7121,53.9522,53.6929,53.8178,15795.0
2023-11-02 13:00:00,56.04,56.3,55.99,56.16,23941.0,53.8178,54.0674,53.7697,53.933,23941.0
2023-11-02 13:30:00,56.18,56.66,56.18,56.49,110405.0,53.9522,54.4132,53.9522,54.2499,110405.0
2023-11-02 14:00:00,56.51,56.63,56.43,56.62,23431.0,54.2691,54.3844,54.1923,54.3748,23431.0
2023-11-02 14:30:00,56.61,56.75,56.46,56.51,32176.0,54.3652,54.4996,54.2211,54.2691,32176.0
2023-11-02 15:00:00,56.53,56.59,56.48,56.53,33158.0,54.2883,54.3459,54.2403,54.2883,33158.0
2023-11-02 15:30:00,56.54,56.91,56.53,56.91,226758.0,54.2979,54.6533,54.2883,54.6533,226758.0
2023-11-03 09:30:00,58.96,59.75,58.48,59.67,73108.0,56.622,57.3806,56.161,57.3038,73108.0
2023-11-03 10:00:00,59.77,59.77,59.09,59.12,86338.0,57.3998,57.3998,56.7468,56.7756,86338.0
2023-11-03 10:30:00,59.11,59.37,58.98,59.36,39262.0,56.766,57.0157,56.6412,57.0061,39262.0
2023-11-03 11:00:00,59.36,59.62,59.3,59.46,45326.0,57.0061,57.2558,56.9485,57.1021,45326.0
2023-11-03 11:30:00,59.48,59.67,59.43,59.45,31967.0,57.1213,57.3038,57.0733,57.0925,31967.0
2023-11-03 12:00:00,59.44,59.53,59.13,59.27,48640.0,57.0829,57.1694,56.7852,56.9197,48640.0
2023-11-03 12:30:00,59.3,59.63,59.27,59.63,56882.0,56.9485,57.2654,56.9197,57.2654,56882.0
2023-11-03 13:00:00,59.63,59.72,59.45,59.47,28411.0,57.2654,57.3518,57.0925,57.1117,28411.0
2023-11-03 13:30:00,59.49,59.52,59.32,59.47,36047.0,57.1309,57.1598,56.9677,57.1117,36047.0
2023-11-03 14:00:00,59.49,59.59,59.36,59.59,22998.0,57.1309,57.227,57.0061,57.227,22998.0
2023-11-03 14:30:00,59.6,59.63,59.47,59.51,30569.0,57.2366,57.2654,57.1117,57.1502,30569.0
2023-11-03 15:00:00,59.5,59.52,59.29,59.39,35845.0,57.1406,57.1598,56.9389,57.0349,35845.0
2023-11-03 15:30:00,59.39,59.43,59.05,59.13,147578.0,57.0349,57.0733,56.7084,56.7852,147578.0
2023-11-06 09:30:00,59.12,59.25,58.54,58.93,43874.0,56.7756,56.9005,56.2186,56.5932,43874.0
2023-11-06 10:00:00,58.94,58.96,58.29,58.32,54649.0,56.6028,56.622,55.9785,56.0073,54649.0
2023-11-06 10:30:00,58.31,58.67,58.28,58.59,25291.0,55.9977,56.3435,55.9689,56.2666,25291.0
2023-11-06 11:00:00,58.59,58.88,58.59,58.75,30143.0,56.2666,56.5451,56.2666,56.4203,30143.0
2023-11-06 11:30:00,58.74,58.76,58.5,58.58,21501.0,56.4107,56.4299,56.1802,56.257,21501.0
2023-11-06 12:00:00,58.61,58.62,58.35,58.41,29227.0,56.2858,56.2954,56.0362,56.0938,29227.0
2023-11-06 12:30:00,58.44,58.53,58.27,58.27,46940.0,56.1226,56.209,55.9593,55.9593,46940.0
2023-11-06 13:00:00,58.27,58.37,57.92,58.13,30230.0,55.9593,56.0554,55.6232,55.8249,30230.0
2023-11-06 13:30:00,58.16,58.28,58.0,58.07,21781.0,55.8537,55.9689,55.7,55.7673,21781.0
2023-11-06 14:00:00,58.08,58.26,58.08,58.21,35732.0,55.7769,55.9497,55.7769,55.9017,35732.0
2023-11-06 14:30:00,58.23,58.4,58.2,58.38,30002.0,55.9209,56.0842,55.8921,56.065,30002.0
2023-11-06 15:00:00,58.39,58.42,58.22,58.3,22449.0,56.0746,56.1034,55.9113,55.9881,22449.0
2023-11-06 15:30:00,58.3,58.39,58.15,58.21,92109.0,55.9881,56.0746,55.8441,55.9017,92109.0
2023-11-07 09:30:00,57.9,57.9,57.44,57.87,16851.0,55.604,55.604,55.1622,55.5752,16851.0
2023-11-07 10:00:00,57.87,58.07,57.55,57.71,13817.0,55.5752,55.7673,55.2679,55.4215,13817.0
2023-11-07 10:30:00,57.67,57.8,57.31,57.34,13737.0,55.3831,55.508,55.0374,55.0662,13737.0
2023-11-07 11:00:00,57.32,57.38,57.17,57.28,10327.0,55.047,55.1046,54.9029,55.0086,10327.0
2023-11-07 11:30:00,57.28,57.41,57.2,57.24,14885.0,55.0086,55.1334,54.9318,54.9702,14885.0
2023-11-07 12:00:00,57.24,57.42,57.2,57.34,9184.0,54.9702,55.143,54.9318,55.0662,9184.0
2023-11-07 12:30:00,57.33,57.42,57.1,57.29,23762.0,55.0566,55.143,54.8357,55.0182,23762.0
2023-11-07 13:00:00,57.34,57.46,57.3,57.32,6650.0,55.0662,55.1814,55.0278,55.047,6650.0
2023-11-07 13:30:00,57.33,57.45,57.3,57.3,9249.0,55.0566,55.1718,55.0278,55.0278,9249.0
2023-11-07 14:00:00,57.28,57.33,57.23,57.29,6811.0,55.0086,55.0566,54.9606,55.0182,6811.0
2023-11-07 14:30:00,57.3,57.38,57.19,57.37,16198.0,55.0278,55.1046,54.9222,55.095,16198.0
2023-11-07 15:00:00,57.35,57.42,57.31,57.39,20125.0,55.0758,55.143,55.0374,55.1142,20125.0
2023-11-07 15:30:00,57.4,57.48,57.28,57.38,71088.0,55.1238,55.2007,55.0086,55.1046,71088.0
2023-11-08 09:30:00,57.44,57.44,56.71,57.22,18170.0,55.1622,55.1622,54.4612,54.951,18170.0
2023-11-08 10:00:00,57.25,57.25,56.94,57.05,7713.0,54.9798,54.9798,54.6821,54.7877,7713.0
2023-11-08 10:30:00,57.03,57.09,56.87,56.89,4648.0,54.7685,54.8261,54.6148,54.634,4648.0
2023-11-08 11:00:00,56.89,57.09,56.88,56.93,8318.0,54.634,54.8261,54.6244,54.6725,8318.0
2023-11-08 11:30:00,56.94,56.99,56.83,56.87,5031.0,54.6821,54.7301,54.5764,54.6148,5031.0
2023-11-08 12:00:00,56.89,56.89,56.64,56.77,12871.0,54.634,54.634,54.394,54.5188,12871.0
2023-11-08 12:30:00,56.74,56.74,56.6,56.6,7261.0,54.49,54.49,54.3555,54.3555,7261.0
2023-11-08 13:00:00,56.58,56.76,56.56,56.62,12153.0,54.3363,54.5092,54.3171,54.3748,12153.0
2023-11-08 13:30:00,56.62,56.72,56.53,56.6,10127.0,54.3748,54.4708,54.2883,54.3555,10127.0
2023-11-08 14:00:00,56.63,56.69,56.57,56.62,9798.0,54.3844,54.442,54.3267,54.3748,9798.0
2023-11-08 14:30:00,56.63,56.63,56.49,56.53,10001.0,54.3844,54.3844,54.2499,54.2883,10001.0
2023-11-08 15:00:00,56.52,56.56,56.45,56.46,8965.0,54.2787,54.3171,54.2115,54.2211,8965.0
2023-11-08 15:30:00,56.44,56.66,56.38,56.61,52520.0,54.2019,54.4132,54.1443,54.3652,52520.0
2023-11-09 09:30:00,56.7,57.03,56.2,56.33,26520.0,54.4516,54.7685,53.9714,54.0963,26520.0
2023-11-09 10:00:00,56.34,56.54,56.04,56.48,34740.0,54.1059,54.2979,53.8178,54.2403,34740.0
2023-11-09 10:30:00,56.46,56.64,56.38,56.5,35902.0,54.2211,54.394,54.1443,54.2595,35902.0
2023-11-09 11:00:00,56.5,56.67,56.37,56.45,29561.0,54.2595,54.4228,54.1347,54.2115,29561.0
2023-11-09 11:30:00,56.44,56.54,56.3,56.36,44045.0,54.2019,54.2979,54.0674,54.1251,44045.0
2023-11-09 12:00:00,56.33,56.51,56.3,56.45,28651.0,54.0963,54.2691,54.0674,54.2115,28651.0
2023-11-09 12:30:00,56.45,56.62,56.43,56.5,52662.0,54.2115,54.3748,54.1923,54.2595,52662.0
2023-11-09 13:00:00,56.44,56.45,55.95,56.21,34746.0,54.2019,54.2115,53.7313,53.981,34746.0
2023-11-09 13:30:00,56.2,56.2,55.8,55.88,35923.0,53.9714,53.9714,53.5873,53.6641,35923.0
2023-11-09 14:00:00,55.87,55.87,55.51,55.6,43366.0,53.6545,53.6545,53.3088,53.3952,43366.0
2023-11-09 14:30:00,55.59,55.72,55.56,55.66,52215.0,53.3856,53.5104,53.3568,53.4528,52215.0
2023-11-09 15:00:00,55.65,55.93,55.64,55.69,57865.0,53.4432,53.7121,53.4336,53.4816,57865.0
2023-11-09 15:30:00,55.71,55.84,55.61,55.67,157303.0,53.5008,53.6257,53.4048,53.4624,157303.0
2023-11-10 09:30:00,55.97,56.35,55.43,56.0,26142.0,53.7505,54.1155,53.2319,53.7793,26142.0
2023-11-10 10:00:00,55.95,56.31,55.95,56.15,44549.0,53.7313,54.077,53.7313,53.9234,44549.0
2023-11-10 10:30:00,56.18,56.5,56.15,56.39,104020.0,53.9522,54.2595,53.9234,54.1539,104020.0
2023-11-10 11:00:00,56.4,56.44,56.29,56.3,17818.0,54.1635,54.2019,54.0578,54.0674,17818.0
2023-11-10 11:30:00,56.31,56.31,56.14,56.18,8207.0,54.077,54.077,53.9138,53.9522,8207.0
2023-11-10 12:00:00,56.22,56.4,56.22,56.37,9311.0,53.9906,54.1635,53.9906,54.1347,9311.0
2023-11-10 12:30:00,56.36,56.62,56.35,56.6,22481.0,54.1251,54.3748,54.1155,54.3555,22481.0
2023-11-10 13:00:00,56.57,56.7,56.45,56.59,6298.0,54.3267,54.4516,54.2115,54.3459,6298.0
2023-11-10 13:30:00,56.63,56.68,56.57,56.62,8879.0,54.3844,54.4324,54.3267,54.3748,8879.0
2023-11-10 14:00:00,56.62,56.68,56.55,56.63,7245.0,54.3748,54.4324,54.3075,54.3844,7245.0
2023-11-10 14:30:00,56.64,56.7,56.56,56.59,8560.0,54.394,54.4516,54.3171,54.3459,8560.0
2023-11-10 15:00:00,56.6,56.7,56.56,56.7,18792.0,54.3555,54.4516,54.3171,54.4516,18792.0
2023-11-10 15:30:00,56.72,56.76,56.48,56.51,97490.0,54.4708,54.5092,54.2403,54.2691,97490.0
2023-11-13 09:30:00,56.34,56.67,55.62,56.6,43974.0,54.1059,54.4228,53.4144,54.3555,43974.0
2023-11-13 10:00:00,56.6,56.84,56.48,56.67,16557.0,54.3555,54.586,54.2403,54.4228,16557.0
2023-11-13 10:30:00,56.65,56.7,56.55,56.67,12632.0,54.4036,54.4516,54.3075,54.4228,12632.0
2023-11-13 11:00:00,56.67,56.8,56.54,56.78,15788.0,54.4228,54.5476,54.2979,54.5284,15788.0
2023-11-13 11:30:00,56.8,56.89,56.63,56.87,21490.0,54.5476,54.634,54.3844,54.6148,21490.0
2023-11-13 12:00:00,56.86,57.02,56.83,56.98,38603.0,54.6052,54.7589,54.5764,54.7205,38603.0
2023-11-13 12:30:00,56.98,57.05,56.88,56.97,15146.0,54.7205,54.7877,54.6244,54.7109,15146.0
2023-11-13 13:00:00,56.97,56.98,56.85,56.89,15226.0,54.7109,54.7205,54.5956,54.634,15226.0
2023-11-13 13:30:00,56.87,57.04,56.85,56.94,23131.0,54.6148,54.7781,54.5956,54.6821,23131.0
2023-11-13 14:00:00,56.96,57.05,56.94,57.05,20544.0,54.7013,54.7877,54.6821,54.7877,20544.0
2023-11-13 14:30:00,57.04,57.15,56.99,57.11,13088.0,54.7781,54.8837,54.7301,54.8453,13088.0
2023-11-13 15:00:00,57.12,57.21,57.05,57.19,33784.0,54.8549,54.9414,54.7877,54.9222,33784.0
2023-11-13 15:30:00,57.18,57.26,57.11,57.12,111426.0,54.9126,54.9894,54.8453,54.8549,111426.0
2023-11-14 09:30:00,58.12,60.36,58.12,60.36,104986.0,55.8153,57.9664,55.8153,57.9664,104986.0
2023-11-14 10:00:00,60.28,61.0,60.14,60.76,76521.0,57.8896,58.5811,57.7552,58.3506,76521.0
2023-11-14 10:30:00,60.79,61.08,60.48,61.0,49698.0,58.3794,58.6579,58.0817,58.5811,49698.0
2023-11-14 11:00:00,61.05,61.24,61.01,61.13,38542.0,58.6291,58.8116,58.5907,58.7059,38542.0
2023-11-14 11:30:00,61.14,61.27,60.86,60.89,26356.0,58.7155,58.8404,58.4466,58.4754,26356.0
2023-11-14 12:00:00,60.89,60.96,60.52,60.8,61673.0,58.4754,58.5427,58.1201,58.389,61673.0
2023-11-14 12:30:00,60.81,60.99,60.71,60.77,93573.0,58.3986,58.5715,58.3026,58.3602,93573.0
2023-11-14 13:00:00,60.76,60.76,60.45,60.5,29069.0,58.3506,58.3506,58.0529,58.1009,29069.0
2023-11-14 13:30:00,60.49,60.51,60.09,60.09,24991.0,58.0913,58.1105,57.7072,57.7072,24991.0
2023-11-14 14:00:00,60.13,60.37,60.05,60.37,24186.0,57.7456,57.9761,57.6687,57.9761,24186.0
2023-11-14 14:30:00,60.36,60.54,60.35,60.45,65070.0,57.9664,58.1393,57.9568,58.0529,65070.0
2023-11-14 15:00:00,60.45,60.58,60.35,60.39,53547.0,58.0529,58.1777,57.9568,57.9953,53547.0
2023-11-14 15:30:00,60.37,60.42,60.15,60.22,152588.0,57.9761,58.0241,57.7648,57.832,152588.0
2023-11-15 09:30:00,60.32,61.33,60.26,61.29,149752.0,57.928,58.898,57.8704,58.8596,149752.0
2023-11-15 10:00:00,61.33,61.66,61.28,61.47,48523.0,58.898,59.2149,58.85,59.0324,48523.0
2023-11-15 10:30:00,61.47,61.77,61.45,61.58,71323.0,59.0324,59.3205,59.0132,59.1381,71323.0
2023-11-15 11:00:00,61.58,61.73,61.44,61.62,29509.0,59.1381,59.2821,59.0036,59.1765,29509.0
2023-11-15 11:30:00,61.6,61.62,61.24,61.51,25638.0,59.1573,59.1765,58.8116,59.0708,25638.0
2023-11-15 12:00:00,61.54,61.75,61.46,61.75,16381.0,59.0997,59.3013,59.0228,59.3013,16381.0
2023-11-15 12:30:00,61.74,61.9,61.6,61.9,48444.0,59.2917,59.4454,59.1573,59.4454,48444.0
2023-11-15 13:00:00,61.9,62.0,61.67,61.93,53268.0,59.4454,59.5414,59.2245,59.4742,53268.0
2023-11-15 13:30:00,61.93,62.17,61.92,62.01,109808.0,59.4742,59.7047,59.4646,59.551,109808.0
2023-11-15 14:00:00,61.98,62.07,61.55,61.59,122313.0,59.5222,59.6086,59.1093,59.1477,122313.0
2023-11-15 14:30:00,61.59,61.67,61.38,61.51,284719.0,59.1477,59.2245,58.946,59.0708,284719.0
2023-11-15 15:00:00,61.48,61.75,61.44,61.71,34057.0,59.042,59.3013,59.0036,59.2629,34057.0
2023-11-15 15:30:00,61.7,61.96,61.65,61.9,186903.0,59.2533,59.503,59.2053,59.4454,186903.0
2023-11-16 09:30:00,61.9,62.31,61.41,61.55,114397.0,59.4454,59.8391,58.9748,59.1093,114397.0
2023-11-16 10:00:00,61.51,61.66,60.94,61.25,76142.0,59.0708,59.2149,58.5234,58.8212,76142.0
2023-11-16 10:30:00,61.3,61.38,61.1,61.19,62224.0,58.8692,58.946,58.6771,58.7635,62224.0
2023-11-16 11:00:00,61.2,61.33,61.08,61.24,42518.0,58.7731,58.898,58.6579,58.8116,42518.0
2023-11-16 11:30:00,61.24,61.38,61.14,61.26,41783.0,58.8116,58.946,58.7155,58.8308,41783.0
2023-11-16 12:00:00,61.27,61.42,61.17,61.28,48712.0,58.8404,58.9844,58.7443,58.85,48712.0
2023-11-16 12:30:00,61.26,61.41,61.24,61.41,36424.0,58.8308,58.9748,58.8116,58.9748,36424.0
2023-11-16 13:00:00,61.4,61.62,61.39,61.51,40522.0,58.9652,59.1765,58.9556,59.0708,40522.0
2023-11-16 13:30:00,61.51,61.69,61.49,61.64,55488.0,59.0708,59.2437,59.0516,59.1957,55488.0
2023-11-16 14:00:00,61.63,61.67,61.5,61.57,42129.0,59.1861,59.2245,59.0612,59.1285,42129.0
2023-11-16 14:30:00,61.59,61.83,61.51,61.51,47193.0,59.1477,59.3782,59.0708,59.0708,47193.0
2023-11-16 15:00:00,61.48,61.57,61.39,61.45,35264.0,59.042,59.1285,58.9556,59.0132,35264.0
2023-11-16 15:30:00,61.44,61.72,61.34,61.66,202133.0,59.0036,59.2725,58.9076,59.2149,202133.0
2023-11-17 09:30:00,62.27,62.48,61.58,61.8,23211.0,59.8007,60.0024,59.1381,59.3493,23211.0
2023-11-17 10:00:00,61.78,62.16,61.61,62.06,39975.0,59.3301,59.6951,59.1669,59.599,39975.0
2023-11-17 10:30:00,62.08,62.4,61.97,62.38,41945.0,59.6182,59.9256,59.5126,59.9063,41945.0
2023-11-17 11:00:00,62.39,62.68,62.34,62.42,34566.0,59.9159,60.1944,59.8679,59.9448,34566.0
2023-11-17 11:30:00,62.41,62.52,62.14,62.33,18110.0,59.9352,60.0408,59.6759,59.8583,18110.0
2023-11-17 12:00:00,62.33,62.4,62.17,62.27,24031.0,59.8583,59.9256,59.7047,59.8007,24031.0
2023-11-17 12:30:00,62.27,62.58,62.27,62.58,14958.0,59.8007,60.0984,59.8007,60.0984,14958.0
2023-11-17 13:00:00,62.59,62.72,62.48,62.69,22514.0,60.108,60.2329,60.0024,60.2041,22514.0
2023-11-17 13:30:00,62.72,62.85,62.65,62.75,32062.0,60.2329,60.3577,60.1656,60.2617,32062.0
2023-11-17 14:00:00,62.73,62.73,62.59,62.6,28783.0,60.2425,60.2425,60.108,60.1176,28783.0
2023-11-17 14:30:00,62.61,62.72,62.53,62.61,45502.0,60.1272,60.2329,60.0504,60.1272,45502.0
2023-11-17 15:00:00,62.61,62.62,62.31,62.32,39010.0,60.1272,60.1368,59.8391,59.8487,39010.0
2023-11-17 15:30:00,62.32,62.48,62.21,62.37,105517.0,59.8487,60.0024,59.7431,59.8967,105517.0
2023-11-20 09:30:00,62.22,62.48,61.4,61.92,38604.0,59.7527,60.0024,58.9652,59.4646,38604.0
2023-11-20 10:00:00,61.88,61.95,61.7,61.89,25720.0,59.4262,59.4934,59.2533,59.4358,25720.0
2023-11-20 10:30:00,61.86,62.09,61.73,62.07,24253.0,59.407,59.6278,59.2821,59.6086,24253.0
2023-11-20 11:00:00,62.05,62.07,61.89,61.93,20805.0,59.5894,59.6086,59.4358,59.4742,20805.0
2023-11-20 11:30:00,61.92,61.97,61.78,61.81,21971.0,59.4646,59.5126,59.3301,59.3589,21971.0
2023-11-20 12:00:00,61.83,61.87,61.61,61.61,19747.0,59.3782,59.4166,59.1669,59.1669,19747.0
2023-11-20 12:30:00,61.65,61.69,61.44,61.64,15485.0,59.2053,59.2437,59.0036,59.1957,15485.0
2023-11-20 13:00:00,61.66,62.12,61.62,62.12,47832.0,59.2149,59.6567,59.1765,59.6567,47832.0
2023-11-20 13:30:00,62.12,62.24,61.98,62.04,53908.0,59.6567,59.7719,59.5222,59.5798,53908.0
2023-11-20 14:00:00,62.06,62.1,61.96,61.97,11268.0,59.599,59.6374,59.503,59.5126,11268.0
2023-11-20 14:30:00,61.99,62.02,61.85,61.88,23093.0,59.5318,59.5606,59.3974,59.4262,23093.0
2023-11-20 15:00:00,61.89,61.99,61.82,61.95,33803.0,59.4358,59.5318,59.3686,59.4934,33803.0
2023-11-20 15:30:00,61.95,61.95,61.61,61.67,127848.0,59.4934,59.4934,59.1669,59.2245,127848.0
2023-11-21 09:30:00,61.35,61.38,60.7,60.72,15236.0,58.9172,58.946,58.293,58.3122,15236.0
2023-11-21 10:00:00,60.74,61.56,60.74,61.38,29968.0,58.3314,59.1189,58.3314,58.946,29968.0
2023-11-21 10:30:00,61.38,61.59,61.27,61.58,20965.0,58.946,59.1477,58.8404,59.1381,20965.0
2023-11-21 11:00:00,61.6,61.69,61.26,61.31,9909.0,59.1573,59.2437,58.8308,58.8788,9909.0
2023-11-21 11:30:00,61.27,61.48,61.18,61.29,11982.0,58.8404,59.042,58.7539,58.8596,11982.0
2023-11-21 12:00:00,61.28,61.33,61.12,61.15,10916.0,58.85,58.898,58.6963,58.7251,10916.0
2023-11-21 12:30:00,61.16,61.2,61.07,61.15,8833.0,58.7347,58.7731,58.6483,58.7251,8833.0
2023-11-21 13:00:00,61.15,61.15,60.81,60.83,9106.0,58.7251,58.7251,58.3986,58.4178,9106.0
2023-11-21 13:30:00,60.81,61.03,60.81,61.0,8755.0,58.3986,58.6099,58.3986,58.5811,8755.0
2023-11-21 14:00:00,60.98,61.02,60.89,60.96,8912.0,58.5619,58.6003,58.4754,58.5427,8912.0
2023-11-21 14:30:00,60.97,61.03,60.71,60.81,12475.0,58.5523,58.6099,58.3026,58.3986,12475.0
2023-11-21 15:00:00,60.78,60.86,60.68,60.73,17401.0,58.3698,58.4466,58.2738,58.3218,17401.0
2023-11-21 15:30:00,60.75,60.91,60.69,60.88,61095.0,58.341,58.4946,58.2834,58.4658,61095.0
2023-11-22 09:30:00,61.43,61.49,60.5,61.2,19301.0,58.994,59.0516,58.1009,58.7731,19301.0
2023-11-22 10:00:00,61.0,61.45,61.0,61.43,12214.0,58.5811,59.0132,58.5811,58.994,12214.0
2023-11-22 10:30:00,61.41,61.78,61.3,61.62,26812.0,58.9748,59.3301,58.8692,59.1765,26812.0
2023-11-22 11:00:00,61.62,61.62,61.26,61.26,5535.0,59.1765,59.1765,58.8308,58.8308,5535.0
2023-11-22 11:30:00,61.29,61.48,61.18,61.48,6866.0,58.8596,59.042,58.7539,59.042,6866.0
2023-11-22 12:00:00,61.44,61.62,61.4,61.46,9855.0,59.0036,59.1765,58.9652,59.0228,9855.0
2023-11-22 12:30:00,61.45,61.49,61.2,61.23,7636.0,59.0132,59.0516,58.7731,58.8019,7636.0
2023-11-22 13:00:00,61.25,61.27,61.15,61.19,3367.0,58.8212,58.8404,58.7251,58.7635,3367.0
2023-11-22 13:30:00,61.2,61.3,61.17,61.18,4305.0,58.7731,58.8692,58.7443,58.7539,4305.0
2023-11-22 14:00:00,61.16,61.17,61.05,61.08,6205.0,58.7347,58.7443,58.6291,58.6579,6205.0
2023-11-22 14:30:00,61.08,61.08,60.86,61.0,8634.0,58.6579,58.6579,58.4466,58.5811,8634.0
2023-11-22 15:00:00,61.0,61.09,60.97,61.08,10139.0,58.5811,58.6675,58.5523,58.6579,10139.0
2023-11-22 15:30:00,61.08,61.09,60.92,61.01,44615.0,58.6579,58.6675,58.5042,58.5907,44615.0
2023-11-24 09:30:00,61.05,61.4,60.89,61.27,6614.0,58.6291,58.9652,58.4754,58.8404,6614.0
2023-11-24 10:00:00,61.3,61.32,61.14,61.29,5068.0,58.8692,58.8884,58.7155,58.8596,5068.0
2023-11-24 10:30:00,61.35,61.46,61.18,61.35,6478.0,58.9172,59.0228,58.7539,58.9172,6478.0
2023-11-24 11:00:00,61.35,61.35,61.04,61.09,5279.0,58.9172,58.9172,58.6195,58.6675,5279.0
2023-11-24 11:30:00,61.12,61.16,61.01,61.08,6955.0,58.6963,58.7347,58.5907,58.6579,6955.0
2023-11-24 12:00:00,61.09,61.24,61.04,61.18,3105.0,58.6675,58.8116,58.6195,58.7539,3105.0
2023-11-24 12:30:00,61.17,61.36,60.95,61.06,32255.0,58.7443,58.9268,58.5331,58.6387,32255.0
2023-11-27 09:30:00,60.72,60.9,60.42,60.77,21012.0,58.3122,58.485,58.0241,58.3602,21012.0
2023-11-27 10:00:00,60.79,61.0,60.73,60.88,34870.0,58.3794,58.5811,58.3218,58.4658,34870.0
2023-11-27 10:30:00,60.83,60.92,60.63,60.67,15114.0,58.4178,58.5042,58.2257,58.2642,15114.0
2023-11-27 11:00:00,60.65,61.02,60.65,61.01,13953.0,58.2449,58.6003,58.2449,58.5907,13953.0
2023-11-27 11:30:00,61.0,61.11,60.92,60.95,19516.0,58.5811,58.6867,58.5042,58.5331,19516.0
2023-11-27 12:00:00,60.9,60.96,60.84,60.96,10860.0,58.485,58.5427,58.4274,58.5427,10860.0
2023-11-27 12:30:00,60.94,61.02,60.88,60.92,13547.0,58.5234,58.6003,58.4658,58.5042,13547.0
2023-11-27 13:00:00,60.92,60.99,60.84,60.84,14922.0,58.5042,58.5715,58.4274,58.4274,14922.0
2023-11-27 13:30:00,60.84,60.99,60.83,60.97,10852.0,58.4274,58.5715,58.4178,58.5523,10852.0
2023-11-27 14:00:00,60.99,61.09,60.99,61.04,13392.0,58.5715,58.6675,58.5715,58.6195,13392.0
2023-11-27 14:30:00,61.04,61.15,61.0,61.12,39476.0,58.6195,58.7251,58.5811,58.6963,39476.0
2023-11-27 15:00:00,61.15,61.33,61.1,61.31,13969.0,58.7251,58.898,58.6771,58.8788,13969.0
2023-11-27 15:30:00,61.32,61.51,61.25,61.29,111991.0,58.8884,59.0708,58.8212,58.8596,111991.0
2023-11-28 09:30:00,61.12,61.33,60.52,60.61,28863.0,58.6963,58.898,58.1201,58.2065,28863.0
2023-11-28 10:00:00,60.64,60.89,60.34,60.75,24277.0,58.2353,58.4754,57.9472,58.341,24277.0
2023-11-28 10:30:00,60.73,61.17,60.69,61.15,16846.0,58.3218,58.7443,58.2834,58.7251,16846.0
2023-11-28 11:00:00,61.17,61.2,60.75,61.08,12619.0,58.7443,58.7731,58.341,58.6579,12619.0
2023-11-28 11:30:00,61.08,61.17,60.99,61.03,13090.0,58.6579,58.7443,58.5715,58.6099,13090.0
2023-11-28 12:00:00,61.04,61.09,60.92,60.99,15034.0,58.6195,58.6675,58.5042,58.5715,15034.0
2023-11-28 12:30:00,60.98,60.98,60.74,60.75,15076.0,58.5619,58.5619,58.3314,58.341,15076.0
2023-11-28 13:00:00,60.75,60.75,60.5,60.62,10785.0,58.341,58.341,58.1009,58.2161,10785.0
2023-11-28 13:30:00,60.6,60.81,60.54,60.81,11494.0,58.1969,58.3986,58.1393,58.3986,11494.0
2023-11-28 14:00:00,60.81,60.91,60.79,60.89,14729.0,58.3986,58.4946,58.3794,58.4754,14729.0
2023-11-28 14:30:00,60.88,60.96,60.82,60.95,7956.0,58.4658,58.5427,58.4082,58.5331,7956.0
2023-11-28 15:00:00,60.98,61.13,60.94,61.05,21109.0,58.5619,58.7059,58.5234,58.6291,21109.0
2023-11-28 15:30:00,61.08,61.2,60.88,60.89,85665.0,58.6579,58.7731,58.4658,58.4754,85665.0
2023-11-29 09:30:00,61.42,62.15,61.15,62.05,30273.0,58.9844,59.6855,58.7251,59.5894,30273.0
2023-11-29 10:00:00,62.06,62.45,61.77,62.39,48215.0,59.599,59.9736,59.3205,59.9159,48215.0
2023-11-29 10:30:00,62.43,62.7,62.31,62.32,18536.0,59.9544,60.2137,59.8391,59.8487,18536.0
2023-11-29 11:00:00,62.37,62.68,62.32,62.5,34695.0,59.8967,60.1944,59.8487,60.0216,34695.0
2023-11-29 11:30:00,62.5,62.62,62.4,62.52,23604.0,60.0216,60.1368,59.9256,60.0408,23604.0
2023-11-29 12:00:00,62.56,62.58,62.4,62.57,24726.0,60.0792,60.0984,59.9256,60.0888,24726.0
2023-11-29 12:30:00,62.57,62.7,62.49,62.69,13297.0,60.0888,60.2137,60.012,60.2041,13297.0
2023-11-29 13:00:00,62.73,62.78,62.65,62.7,11886.0,60.2425,60.2905,60.1656,60.2137,11886.0
2023-11-29 13:30:00,62.72,62.72,62.51,62.66,36226.0,60.2329,60.2329,60.0312,60.1752,36226.0
2023-11-29 14:00:00,62.62,62.8,62.62,62.66,16836.0,60.1368,60.3097,60.1368,60.1752,16836.0
2023-11-29 14:30:00,62.68,62.75,62.63,62.7,35217.0,60.1944,60.2617,60.1464,60.2137,35217.0
2023-11-29 15:00:00,62.69,62.73,62.52,62.63,46784.0,60.2041,60.2425,60.0408,60.1464,46784.0
2023-11-29 15:30:00,62.63,62.69,62.36,62.42,106705.0,60.1464,60.2041,59.8871,59.9448,106705.0
2023-11-30 09:30:00,62.53,63.03,61.87,62.89,43683.0,60.0504,60.5306,59.4166,60.3961,43683.0
2023-11-30 10:00:00,62.98,62.99,62.68,62.85,15287.0,60.4826,60.4922,60.1944,60.3577,15287.0
2023-11-30 10:30:00,62.88,62.96,62.72,62.94,24243.0,60.3865,60.4633,60.2329,60.4441,24243.0
2023-11-30 11:00:00,62.97,63.09,62.65,62.94,19779.0,60.4729,60.5882,60.1656,60.4441,19779.0
2023-11-30 11:30:00,62.93,63.1,62.89,62.91,19474.0,60.4345,60.5978,60.3961,60.4153,19474.0
2023-11-30 12:00:00,62.93,63.13,62.92,62.95,44543.0,60.4345,60.6266,60.4249,60.4537,44543.0
2023-11-30 12:30:00,62.99,63.16,62.91,63.13,14299.0,60.4922,60.6554,60.4153,60.6266,14299.0
2023-11-30 13:00:00,63.15,63.42,63.13,63.32,28255.0,60.6458,60.9051,60.6266,60.8091,28255.0
2023-11-30 13:30:00,63.33,63.46,63.3,63.35,16759.0,60.8187,60.9435,60.7899,60.8379,16759.0
2023-11-30 14:00:00,63.34,63.46,63.28,63.42,24270.0,60.8283,60.9435,60.7707,60.9051,24270.0
2023-11-30 14:30:00,63.43,63.45,63.37,63.45,38761.0,60.9147,60.9339,60.8571,60.9339,38761.0
2023-11-30 15:00:00,63.45,63.45,63.25,63.28,66438.0,60.9339,60.9339,60.7418,60.7707,66438.0
2023-11-30 15:30:00,63.28,63.3,62.85,62.93,161335.0,60.7707,60.7899,60.3577,60.4345,161335.0
2023-12-01 09:30:00,62.82,63.77,62.35,63.76,45709.0,60.3289,61.2412,59.8775,61.2316,45709.0
2023-12-01 10:00:00,63.83,64.43,63.7,64.32,51473.0,61.2988,61.8751,61.174,61.7694,51473.0
2023-12-01 10:30:00,64.32,64.37,63.94,64.13,42657.0,61.7694,61.8174,61.4045,61.587,42657.0
2023-12-01 11:00:00,64.13,64.61,63.83,64.55,61236.0,61.587,62.0479,61.2988,61.9903,61236.0
2023-12-01 11:30:00,64.52,65.08,64.41,65.0,60926.0,61.9615,62.4993,61.8558,62.4225,60926.0
2023-12-01 12:00:00,65.0,65.37,64.99,65.33,34374.0,62.4225,62.7778,62.4128,62.7394,34374.0
2023-12-01 12:30:00,65.27,65.97,65.26,65.9,40599.0,62.6817,63.354,62.6721,63.2868,40599.0
2023-12-01 13:00:00,65.9,65.94,65.51,65.56,23296.0,63.2868,63.3252,62.9122,62.9602,23296.0
2023-12-01 13:30:00,65.53,65.69,65.47,65.67,29340.0,62.9314,63.0851,62.8738,63.0659,29340.0
2023-12-01 14:00:00,65.67,65.88,65.63,65.79,57930.0,63.0659,63.2676,63.0275,63.1811,57930.0
2023-12-01 14:30:00,65.8,65.89,65.41,65.47,29368.0,63.1907,63.2772,62.8162,62.8738,29368.0
2023-12-01 15:00:00,65.47,65.52,65.22,65.3,30695.0,62.8738,62.9218,62.6337,62.7106,30695.0
2023-12-01 15:30:00,65.29,65.73,65.23,65.67,114499.0,62.701,63.1235,62.6433,63.0659,114499.0
2023-12-04 09:30:00,65.43,66.97,65.34,66.17,122402.0,62.8354,64.3143,62.749,63.5461,122402.0
2023-12-04 10:00:00,66.08,66.48,66.0,66.26,40882.0,63.4596,63.8438,63.3828,63.6325,40882.0
2023-12-04 10:30:00,66.2,66.5,66.12,66.41,33033.0,63.5749,63.863,63.498,63.7765,33033.0
2023-12-04 11:00:00,66.4,66.75,66.18,66.59,50590.0,63.7669,64.1031,63.5557,63.9494,50590.0
2023-12-04 11:30:00,66.52,66.74,66.33,66.73,22669.0,63.8822,64.0935,63.6997,64.0838,22669.0
2023-12-04 12:00:00,66.67,66.87,66.66,66.82,19814.0,64.0262,64.2183,64.0166,64.1703,19814.0
2023-12-04 12:30:00,66.84,67.13,66.76,67.0,41329.0,64.1895,64.468,64.1127,64.3431,41329.0
2023-12-04 13:00:00,67.0,67.1,66.8,66.89,24478.0,64.3431,64.4392,64.1511,64.2375,24478.0
2023-12-04 13:30:00,66.89,66.89,66.63,66.72,27299.0,64.2375,64.2375,63.9878,64.0742,27299.0
2023-12-04 14:00:00,66.73,67.01,66.73,66.99,34308.0,64.0838,64.3527,64.0838,64.3335,34308.0
2023-12-04 14:30:00,67.0,67.08,66.85,67.0,54159.0,64.3431,64.42,64.1991,64.3431,54159.0
2023-12-04 15:00:00,67.03,67.18,66.78,66.81,33973.0,64.372,64.516,64.1319,64.1607,33973.0
2023-12-04 15:30:00,66.83,66.99,66.62,66.94,92146.0,64.1799,64.3335,63.9782,64.2855,92146.0
2023-12-05 09:30:00,66.51,66.95,66.43,66.67,50954.0,63.8726,64.2951,63.7957,64.0262,50954.0
2023-12-05 10:00:00,66.73,66.87,66.39,66.71,21518.0,64.0838,64.2183,63.7573,64.0646,21518.0
2023-12-05 10:30:00,66.74,66.76,66.39,66.68,20703.0,64.0935,64.1127,63.7573,64.0358,20703.0
2023-12-05 11:00:00,66.69,67.15,66.66,66.98,17201.0,64.0454,64.4872,64.0166,64.3239,17201.0
2023-12-05 11:30:00,66.92,67.21,66.61,66.68,18785.0,64.2663,64.5448,63.9686,64.0358,18785.0
2023-12-05 12:00:00,66.66,66.81,66.62,66.66,15199.0,64.0166,64.1607,63.9782,64.0166,15199.0
2023-12-05 12:30:00,66.66,66.71,66.51,66.69,13021.0,64.0166,64.0646,63.8726,64.0454,13021.0
2023-12-05 13:00:00,66.67,66.77,66.6,66.67,15628.0,64.0262,64.1223,63.959,64.0262,15628.0
2023-12-05 13:30:00,66.69,66.82,66.63,66.81,14549.0,64.0454,64.1703,63.9878,64.1607,14549.0
2023-12-05 14:00:00,66.82,66.97,66.76,66.78,15467.0,64.1703,64.3143,64.1127,64.1319,15467.0
2023-12-05 14:30:00,66.81,66.88,66.73,66.81,17924.0,64.1607,64.2279,64.0838,64.1607,17924.0
2023-12-05 15:00:00,66.81,66.87,66.6,66.62,30481.0,64.1607,64.2183,63.959,63.9782,30481.0
2023-12-05 15:30:00,66.63,66.81,66.5,66.61,120633.0,63.9878,64.1607,63.863,63.9686,120633.0
2023-12-06 09:30:00,67.49,68.47,67.42,68.36,31761.0,64.8137,65.7548,64.7465,65.6492,31761.0
2023-12-06 10:00:00,68.54,68.65,68.22,68.25,36941.0,65.8221,65.9277,65.5148,65.5436,36941.0
2023-12-06 10:30:00,68.18,68.47,68.0,68.1,21840.0,65.4763,65.7548,65.3035,65.3995,21840.0
2023-12-06 11:00:00,68.14,68.15,67.78,68.01,25990.0,65.4379,65.4475,65.0922,65.3131,25990.0
2023-12-06 11:30:00,68.01,68.01,67.51,67.64,24322.0,65.3131,65.3131,64.8329,64.9578,24322.0
2023-12-06 12:00:00,67.62,67.62,67.39,67.45,38461.0,64.9386,64.9386,64.7177,64.7753,38461.0
2023-12-06 12:30:00,67.47,67.66,67.36,67.37,48382.0,64.7945,64.977,64.6889,64.6985,48382.0
2023-12-06 13:00:00,67.34,67.76,67.33,67.76,40655.0,64.6697,65.073,64.6601,65.073,40655.0
2023-12-06 13:30:00,67.76,67.92,67.73,67.83,58577.0,65.073,65.2267,65.0442,65.1402,58577.0
2023-12-06 14:00:00,67.82,68.05,67.73,67.84,125126.0,65.1306,65.3515,65.0442,65.1498,125126.0
2023-12-06 14:30:00,67.84,67.92,67.52,67.67,52290.0,65.1498,65.2267,64.8425,64.9866,52290.0
2023-12-06 15:00:00,67.66,67.72,67.4,67.46,105646.0,64.977,65.0346,64.7273,64.7849,105646.0
2023-12-06 15:30:00,67.44,67.44,66.85,66.92,278110.0,64.7657,64.7657,64.1991,64.2663,278110.0
2023-12-07 09:30:00,66.94,67.68,66.68,67.67,29272.0,64.2855,64.9962,64.0358,64.9866,29272.0
2023-12-07 10:00:00,67.67,67.96,67.55,67.71,27116.0,64.9866,65.2651,64.8713,65.025,27116.0
2023-12-07 10:30:00,67.77,67.77,67.42,67.44,18262.0,65.0826,65.0826,64.7465,64.7657,18262.0
2023-12-07 11:00:00,67.44,67.56,67.15,67.27,29243.0,64.7657,64.8809,64.4872,64.6024,29243.0
2023-12-07 11:30:00,67.25,67.3,67.15,67.2,48122.0,64.5832,64.6312,64.4872,64.5352,48122.0
2023-12-07 12:00:00,67.23,67.29,66.96,67.05,22459.0,64.564,64.6216,64.3047,64.3912,22459.0
2023-12-07 12:30:00,67.05,67.39,67.05,67.2,16898.0,64.3912,64.7177,64.3912,64.5352,16898.0
2023-12-07 13:00:00,67.19,67.27,67.1,67.11,14706.0,64.5256,64.6024,64.4392,64.4488,14706.0
2023-12-07 13:30:00,67.12,67.25,67.07,67.19,27728.0,64.4584,64.5832,64.4104,64.5256,27728.0
2023-12-07 14:00:00,67.17,67.26,67.08,67.11,17470.0,64.5064,64.5928,64.42,64.4488,17470.0
2023-12-07 14:30:00,67.11,67.16,66.87,66.88,33371.0,64.4488,64.4968,64.2183,64.2279,33371.0
2023-12-07 15:00:00,66.86,67.12,66.86,67.12,29998.0,64.2087,64.4584,64.2087,64.4584,29998.0
2023-12-07 15:30:00,67.13,67.37,67.03,67.28,104221.0,64.468,64.6985,64.372,64.612,104221.0
2023-12-08 09:30:00,67.51,68.59,67.34,68.12,43870.0,64.8329,65.8701,64.6697,65.4187,43870.0
2023-12-08 10:00:00,68.16,68.83,68.16,68.74,24482.0,65.4571,66.1006,65.4571,66.0141,24482.0
2023-12-08 10:30:00,68.76,68.86,68.35,68.45,89210.0,66.0333,66.1294,65.6396,65.7356,89210.0
2023-12-08 11:00:00,68.43,68.47,68.0,68.15,60262.0,65.7164,65.7548,65.3035,65.4475,60262.0
2023-12-08 11:30:00,68.15,68.36,68.04,68.1,20751.0,65.4475,65.6492,65.3419,65.3995,20751.0
2023-12-08 12:00:00,68.1,68.3,67.91,68.29,23252.0,65.3995,65.5916,65.2171,65.582,23252.0
2023-12-08 12:30:00,68.33,68.33,68.2,68.23,9803.0,65.6204,65.6204,65.4956,65.5244,9803.0
2023-12-08 13:00:00,68.17,68.45,68.13,68.33,11697.0,65.4667,65.7356,65.4283,65.6204,11697.0
2023-12-08 13:30:00,68.33,68.44,67.92,68.12,81493.0,65.6204,65.726,65.2267,65.4187,81493.0
2023-12-08 14:00:00,68.18,68.46,68.14,68.45,11048.0,65.4763,65.7452,65.4379,65.7356,11048.0
2023-12-08 14:30:00,68.45,68.5,68.32,68.39,18419.0,65.7356,65.7837,65.6108,65.678,18419.0
2023-12-08 15:00:00,68.39,68.53,68.32,68.49,22010.0,65.678,65.8125,65.6108,65.7741,22010.0
2023-12-08 15:30:00,68.49,68.82,68.38,68.62,148752.0,65.7741,66.091,65.6684,65.8989,148752.0
2023-12-11 09:30:00,68.46,68.81,68.19,68.46,39271.0,65.7452,66.0814,65.486,65.7452,39271.0
2023-12-11 10:00:00,68.53,68.66,68.06,68.2,43580.0,65.8125,65.9373,65.3611,65.4956,43580.0
2023-12-11 10:30:00,68.22,68.55,68.21,68.5,26335.0,65.5148,65.8317,65.5052,65.7837,26335.0
2023-12-11 11:00:00,68.57,68.66,68.42,68.53,13044.0,65.8509,65.9373,65.7068,65.8125,13044.0
2023-12-11 11:30:00,68.54,68.61,68.32,68.58,16961.0,65.8221,65.8893,65.6108,65.8605,16961.0
2023-12-11 12:00:00,68.59,68.6,68.43,68.5,14994.0,65.8701,65.8797,65.7164,65.7837,14994.0
2023-12-11 12:30:00,68.52,68.74,68.5,68.7,20009.0,65.8029,66.0141,65.7837,65.9757,20009.0
2023-12-11 13:00:00,68.72,68.81,68.62,68.74,11528.0,65.9949,66.0814,65.8989,66.0141,11528.0
2023-12-11 13:30:00,68.73,68.8,68.53,68.57,16063.0,66.0045,66.0718,65.8125,65.8509,16063.0
2023-12-11 14:00:00,68.59,68.68,68.49,68.59,14525.0,65.8701,65.9565,65.7741,65.8701,14525.0
2023-12-11 14:30:00,68.59,68.61,68.41,68.41,17037.0,65.8701,65.8893,65.6972,65.6972,17037.0
2023-12-11 15:00:00,68.42,68.5,68.35,68.36,15539.0,65.7068,65.7837,65.6396,65.6492,15539.0
2023-12-11 15:30:00,68.33,68.52,68.33,68.44,74562.0,65.6204,65.8029,65.6204,65.726,74562.0
2023-12-12 09:30:00,68.27,68.46,67.9,68.0,19370.0,65.5628,65.7452,65.2075,65.3035,19370.0
2023-12-12 10:00:00,67.99,68.03,67.76,67.82,9276.0,65.2939,65.3323,65.073,65.1306,9276.0
2023-12-12 10:30:00,67.89,68.3,67.76,68.2,21065.0,65.1978,65.5916,65.073,65.4956,21065.0
2023-12-12 11:00:00,68.17,68.17,67.68,67.78,16939.0,65.4667,65.4667,64.9962,65.0922,16939.0
2023-12-12 11:30:00,67.84,67.85,67.65,67.8,17276.0,65.1498,65.1594,64.9674,65.1114,17276.0
2023-12-12 12:00:00,67.8,67.8,67.6,67.64,14289.0,65.1114,65.1114,64.9193,64.9578,14289.0
2023-12-12 12:30:00,67.65,67.75,67.53,67.53,15429.0,64.9674,65.0634,64.8521,64.8521,15429.0
2023-12-12 13:00:00,67.53,67.78,67.47,67.58,63526.0,64.8521,65.0922,64.7945,64.9001,63526.0
2023-12-12 13:30:00,67.57,67.63,67.4,67.46,32467.0,64.8905,64.9482,64.7273,64.7849,32467.0
2023-12-12 14:00:00,67.43,67.65,67.28,67.61,28047.0,64.7561,64.9674,64.612,64.929,28047.0
2023-12-12 14:30:00,67.64,67.7,67.48,67.52,36389.0,64.9578,65.0154,64.8041,64.8425,36389.0
2023-12-12 15:00:00,67.49,67.73,67.49,67.62,12552.0,64.8137,65.0442,64.8137,64.9386,12552.0
2023-12-12 15:30:00,67.58,67.58,67.25,67.44,67544.0,64.9001,64.9001,64.5832,64.7657,67544.0
2023-12-13 09:30:00,67.39,67.8,67.31,67.53,62845.0,64.7177,65.1114,64.6408,64.8521,62845.0
2023-12-13 10:00:00,67.58,67.76,67.46,67.76,25774.0,64.9001,65.073,64.7849,65.073,25774.0
2023-12-13 10:30:00,67.73,67.87,67.42,67.47,19582.0,65.0442,65.1786,64.7465,64.7945,19582.0
2023-12-13 11:00:00,67.47,67.54,67.32,67.41,11876.0,64.7945,64.8617,64.6505,64.7369,11876.0
2023-12-13 11:30:00,67.42,67.44,67.24,67.4,10326.0,64.7465,64.7657,64.5736,64.7273,10326.0
2023-12-13 12:00:00,67.39,67.4,67.19,67.24,9791.0,64.7177,64.7273,64.5256,64.5736,9791.0
2023-12-13 12:30:00,67.22,67.34,67.2,67.28,9056.0,64.5544,64.6697,64.5352,64.612,9056.0
2023-12-13 13:00:00,67.24,67.27,67.03,67.17,12749.0,64.5736,64.6024,64.372,64.5064,12749.0
2023-12-13 13:30:00,67.13,67.21,67.07,67.21,6306.0,64.468,64.5448,64.4104,64.5448,6306.0
2023-12-13 14:00:00,67.25,68.58,67.23,68.42,54637.0,64.5832,65.8605,64.564,65.7068,54637.0
2023-12-13 14:30:00,68.47,70.0,68.39,70.0,29763.0,65.7548,67.2242,65.678,67.2242,29763.0
2023-12-13 15:00:00,69.99,70.56,69.73,69.89,31538.0,67.2146,67.762,66.9649,67.1185,31538.0
2023-12-13 15:30:00,69.82,70.5,69.76,70.49,106067.0,67.0513,67.7044,66.9937,67.6947,106067.0
2023-12-14 09:30:00,72.61,74.61,72.61,73.62,80419.0,69.7307,71.6514,69.7307,70.7006,80419.0
2023-12-14 10:00:00,73.8,73.82,72.29,72.87,90835.0,70.8735,70.8927,69.4234,69.9804,90835.0
2023-12-14 10:30:00,72.84,72.95,72.21,72.62,51351.0,69.9516,70.0572,69.3465,69.7403,51351.0
2023-12-14 11:00:00,72.63,72.95,72.52,72.94,58988.0,69.7499,70.0572,69.6442,70.0476,58988.0
2023-12-14 11:30:00,72.94,73.04,72.72,72.95,60505.0,70.0476,70.1436,69.8363,70.0572,60505.0
2023-12-14 12:00:00,72.95,73.14,72.84,72.97,50537.0,70.0572,70.2397,69.9516,70.0764,50537.0
2023-12-14 12:30:00,73.0,73.11,72.35,72.42,108096.0,70.1052,70.2109,69.481,69.5482,108096.0
2023-12-14 13:00:00,72.39,72.55,72.03,72.17,72107.0,69.5194,69.6731,69.1737,69.3081,72107.0
2023-12-14 13:30:00,72.17,72.35,71.7,71.8,43476.0,69.3081,69.481,68.8568,68.9528,43476.0
2023-12-14 14:00:00,71.81,72.26,71.79,72.16,65345.0,68.9624,69.3946,68.9432,69.2985,65345.0
2023-12-14 14:30:00,72.13,72.38,72.09,72.36,38523.0,69.2697,69.5098,69.2313,69.4906,38523.0
2023-12-14 15:00:00,72.35,72.71,72.11,72.6,165369.0,69.481,69.8267,69.2505,69.7211,165369.0
2023-12-14 15:30:00,72.6,72.8,72.41,72.72,173579.0,69.7211,69.9131,69.5386,69.8363,173579.0
2023-12-15 09:30:00,72.67,72.67,71.24,71.4,142407.0,69.7883,69.7883,68.415,68.5687,142407.0
2023-12-15 10:00:00,71.48,71.66,71.23,71.39,68975.0,68.6455,68.8184,68.4054,68.5591,68975.0
2023-12-15 10:30:00,71.35,72.08,71.23,72.04,50881.0,68.5206,69.2217,68.4054,69.1833,50881.0
2023-12-15 11:00:00,72.05,72.12,71.71,71.91,41689.0,69.1929,69.2601,68.8664,69.0584,41689.0
2023-12-15 11:30:00,71.85,72.04,71.8,71.9,35063.0,69.0008,69.1833,68.9528,69.0488,35063.0
2023-12-15 12:00:00,71.95,71.96,71.41,71.49,38290.0,69.0969,69.1065,68.5783,68.6551,38290.0
2023-12-15 12:30:00,71.48,71.61,71.17,71.39,20995.0,68.6455,68.7703,68.3478,68.5591,20995.0
2023-12-15 13:00:00,71.25,71.37,71.06,71.12,13059.0,68.4246,68.5399,68.2421,68.2998,13059.0
2023-12-15 13:30:00,71.16,71.16,70.69,70.94,60767.0,68.3382,68.3382,67.8868,68.1269,60767.0
2023-12-15 14:00:00,70.88,71.38,70.86,71.32,34066.0,68.0693,68.5495,68.0501,68.4918,34066.0
2023-12-15 14:30:00,71.31,71.41,70.87,71.06,45284.0,68.4822,68.5783,68.0597,68.2421,45284.0
2023-12-15 15:00:00,71.08,71.34,71.04,71.19,60163.0,68.2614,68.511,68.2229,68.367,60163.0
2023-12-15 15:30:00,71.23,71.49,70.8,71.32,174892.0,68.4054,68.6551,67.9925,68.4918,174892.0
2023-12-18 09:30:00,71.92,72.23,71.21,71.82,61605.0,69.068,69.3657,68.3862,68.972,61605.0
2023-12-18 10:00:00,71.69,72.25,71.63,71.77,57692.0,68.8472,69.385,68.7895,68.924,57692.0
2023-12-18 10:30:00,71.76,71.94,71.34,71.69,20166.0,68.9144,69.0872,68.511,68.8472,20166.0
2023-12-18 11:00:00,71.59,72.15,71.46,72.14,38670.0,68.7511,69.2889,68.6263,69.2793,38670.0
2023-12-18 11:30:00,72.1,72.21,71.93,72.09,16630.0,69.2409,69.3465,69.0776,69.2313,16630.0
2023-12-18 12:00:00,72.09,72.12,71.75,71.91,12271.0,69.2313,69.2601,68.9048,69.0584,12271.0
2023-12-18 12:30:00,71.92,72.01,71.81,71.97,14066.0,69.068,69.1545,68.9624,69.1161,14066.0
2023-12-18 13:00:00,71.94,71.96,71.67,71.68,19432.0,69.0872,69.1065,68.828,68.8376,19432.0
2023-12-18 13:30:00,71.68,71.89,71.51,71.83,45386.0,68.8376,69.0392,68.6743,68.9816,45386.0
2023-12-18 14:00:00,71.83,71.94,71.45,71.76,29369.0,68.9816,69.0872,68.6167,68.9144,29369.0
2023-12-18 14:30:00,71.78,71.78,71.61,71.69,17162.0,68.9336,68.9336,68.7703,68.8472,17162.0
2023-12-18 15:00:00,71.69,71.84,71.65,71.72,44890.0,68.8472,68.9912,68.8087,68.876,44890.0
2023-12-18 15:30:00,71.72,71.98,71.71,71.77,85778.0,68.876,69.1257,68.8664,68.924,85778.0
2023-12-19 09:30:00,71.82,72.5,71.64,72.35,13794.0,68.972,69.625,68.7991,69.481,13794.0
2023-12-19 10:00:00,72.36,72.56,72.16,72.36,19267.0,69.4906,69.6827,69.2985,69.4906,19267.0
2023-12-19 10:30:00,72.29,72.78,72.2,72.64,34245.0,69.4234,69.8939,69.3369,69.7595,34245.0
2023-12-19 11:00:00,72.64,72.72,72.46,72.46,14482.0,69.7595,69.8363,69.5866,69.5866,14482.0
2023-12-19 11:30:00,72.43,72.62,72.37,72.51,15108.0,69.5578,69.7403,69.5002,69.6346,15108.0
2023-12-19 12:00:00,72.48,72.61,72.2,72.33,15442.0,69.6058,69.7307,69.3369,69.4618,15442.0
2023-12-19 12:30:00,72.33,72.62,72.33,72.47,17349.0,69.4618,69.7403,69.4618,69.5962,17349.0
2023-12-19 13:00:00,72.5,72.52,72.38,72.4,12772.0,69.625,69.6442,69.5098,69.529,12772.0
2023-12-19 13:30:00,72.42,72.52,72.35,72.43,11654.0,69.5482,69.6442,69.481,69.5578,11654.0
2023-12-19 14:00:00,72.45,72.5,72.35,72.47,15454.0,69.577,69.625,69.481,69.5962,15454.0
2023-12-19 14:30:00,72.49,72.49,72.28,72.41,10067.0,69.6154,69.6154,69.4138,69.5386,10067.0
2023-12-19 15:00:00,72.5,72.63,72.43,72.62,17180.0,69.625,69.7499,69.5578,69.7403,17180.0
2023-12-19 15:30:00,72.61,72.64,72.34,72.42,61305.0,69.7307,69.7595,69.4714,69.5482,61305.0
2023-12-20 09:30:00,72.07,72.5,71.96,72.02,24411.0,69.2121,69.625,69.1065,69.1641,24411.0
2023-12-20 10:00:00,72.11,72.63,72.11,72.3,14646.0,69.2505,69.7499,69.2505,69.433,14646.0
2023-12-20 10:30:00,72.3,72.6,72.24,72.42,16560.0,69.433,69.7211,69.3754,69.5482,16560.0
2023-12-20 11:00:00,72.42,72.52,72.35,72.38,13360.0,69.5482,69.6442,69.481,69.5098,13360.0
2023-12-20 11:30:00,72.41,72.55,72.28,72.5,8787.0,69.5386,69.6731,69.4138,69.625,8787.0
2023-12-20 12:00:00,72.52,72.79,72.49,72.55,19727.0,69.6442,69.9035,69.6154,69.6731,19727.0
2023-12-20 12:30:00,72.57,72.73,72.56,72.59,12070.0,69.6923,69.8459,69.6827,69.7115,12070.0
2023-12-20 13:00:00,72.58,72.65,72.28,72.35,13050.0,69.7019,69.7691,69.4138,69.481,13050.0
2023-12-20 13:30:00,72.37,72.44,72.28,72.31,12573.0,69.5002,69.5674,69.4138,69.4426,12573.0
2023-12-20 14:00:00,72.28,72.31,72.13,72.17,12181.0,69.4138,69.4426,69.2697,69.3081,12181.0
2023-12-20 14:30:00,72.17,72.17,71.27,71.45,19993.0,69.3081,69.3081,68.4438,68.6167,19993.0
2023-12-20 15:00:00,71.43,71.63,70.94,71.11,26326.0,68.5975,68.7895,68.1269,68.2902,26326.0
2023-12-20 15:30:00,71.08,71.51,70.72,70.81,126180.0,68.2614,68.6743,67.9156,68.0021,126180.0
2023-12-21 09:30:00,71.46,72.09,71.03,71.19,27379.0,68.6263,69.2313,68.2133,68.367,27379.0
2023-12-21 10:00:00,71.12,71.33,70.89,71.0,24443.0,68.2998,68.5014,68.0789,68.1845,24443.0
2023-12-21 10:30:00,71.03,71.3,70.75,70.85,27306.0,68.2133,68.4726,67.9444,68.0405,27306.0
2023-12-21 11:00:00,70.89,70.91,70.57,70.73,32283.0,68.0789,68.0981,67.7716,67.9252,32283.0
2023-12-21 11:30:00,70.75,70.75,70.49,70.66,49350.0,67.9444,67.9444,67.6947,67.858,49350.0
2023-12-21 12:00:00,70.67,71.19,70.59,71.06,13816.0,67.8676,68.367,67.7908,68.2421,13816.0
2023-12-21 12:30:00,71.09,71.34,71.0,71.06,17949.0,68.271,68.511,68.1845,68.2421,17949.0
2023-12-21 13:00:00,71.1,71.27,70.99,71.16,27522.0,68.2806,68.4438,68.1749,68.3382,27522.0
2023-12-21 13:30:00,71.2,71.29,71.13,71.26,4095.0,68.3766,68.463,68.3094,68.4342,4095.0
2023-12-21 14:00:00,71.21,71.3,71.12,71.21,4654.0,68.3862,68.4726,68.2998,68.3862,4654.0
2023-12-21 14:30:00,71.22,71.3,70.95,71.03,20960.0,68.3958,68.4726,68.1365,68.2133,20960.0
2023-12-21 15:00:00,71.1,71.11,70.88,71.0,37742.0,68.2806,68.2902,68.0693,68.1845,37742.0
2023-12-21 15:30:00,71.0,71.51,70.92,71.41,152420.0,68.1845,68.6743,68.1077,68.5783,152420.0
2023-12-22 09:30:00,71.8,72.41,71.8,72.16,15958.0,68.9528,69.5386,68.9528,69.2985,15958.0
2023-12-22 10:00:00,71.97,72.2,71.84,72.19,8994.0,69.1161,69.3369,68.9912,69.3273,8994.0
2023-12-22 10:30:00,72.12,72.15,71.66,71.67,27428.0,69.2601,69.2889,68.8184,68.828,27428.0
2023-12-22 11:00:00,71.58,71.77,71.54,71.59,18495.0,68.7415,68.924,68.7031,68.7511,18495.0
2023-12-22 11:30:00,71.58,71.68,71.31,71.65,70487.0,68.7415,68.8376,68.4822,68.8087,70487.0
2023-12-22 12:00:00,71.62,71.9,71.59,71.9,10359.0,68.7799,69.0488,68.7511,69.0488,10359.0
2023-12-22 12:30:00,71.84,72.05,71.75,71.97,5824.0,68.9912,69.1929,68.9048,69.1161,5824.0
2023-12-22 13:00:00,71.94,72.01,71.82,72.0,20913.0,69.0872,69.1545,68.972,69.1449,20913.0
2023-12-22 13:30:00,71.92,71.92,71.56,71.62,20425.0,69.068,69.068,68.7223,68.7799,20425.0
2023-12-22 14:00:00,71.6,71.63,71.38,71.38,29592.0,68.7607,68.7895,68.5495,68.5495,29592.0
2023-12-22 14:30:00,71.31,71.67,71.31,71.67,22033.0,68.4822,68.828,68.4822,68.828,22033.0
2023-12-22 15:00:00,71.7,71.75,71.43,71.52,8985.0,68.8568,68.9048,68.5975,68.6839,8985.0
2023-12-22 15:30:00,71.49,71.56,71.37,71.54,62545.0,68.6551,68.7223,68.5399,68.7031,62545.0
2023-12-26 09:30:00,71.84,71.94,71.5,71.92,9402.0,68.9912,69.0872,68.6647,69.068,9402.0
2023-12-26 10:00:00,71.94,72.4,71.94,72.23,7976.0,69.0872,69.529,69.0872,69.3657,7976.0
2023-12-26 10:30:00,72.19,72.37,72.16,72.25,7327.0,69.3273,69.5002,69.2985,69.385,7327.0
2023-12-26 11:00:00,72.27,72.44,72.23,72.31,5579.0,69.4042,69.5674,69.3657,69.4426,5579.0
2023-12-26 11:30:00,72.36,72.45,72.32,72.44,7167.0,69.4906,69.577,69.4522,69.5674,7167.0
2023-12-26 12:00:00,72.43,72.71,72.42,72.71,20013.0,69.5578,69.8267,69.5482,69.8267,20013.0
2023-12-26 12:30:00,72.69,72.71,72.47,72.59,4112.0,69.8075,69.8267,69.5962,69.7115,4112.0
2023-12-26 13:00:00,72.6,72.66,72.37,72.37,20762.0,69.7211,69.7787,69.5002,69.5002,20762.0
2023-12-26 13:30:00,72.37,72.71,72.37,72.71,15963.0,69.5002,69.8267,69.5002,69.8267,15963.0
2023-12-26 14:00:00,72.72,72.77,72.63,72.67,12124.0,69.8363,69.8843,69.7499,69.7883,12124.0
2023-12-26 14:30:00,72.7,72.77,72.62,72.68,12448.0,69.8171,69.8843,69.7403,69.7979,12448.0
2023-12-26 15:00:00,72.7,72.78,72.65,72.7,10738.0,69.8171,69.8939,69.7691,69.8171,10738.0
2023-12-26 15:30:00,72.7,72.75,72.4,72.44,86869.0,69.8171,69.8651,69.529,69.5674,86869.0
2023-12-27 09:30:00,72.25,72.49,71.82,72.34,7067.0,69.385,69.6154,68.972,69.4714,7067.0
2023-12-27 10:00:00,72.44,72.61,72.44,72.61,4613.0,69.5674,69.7307,69.5674,69.7307,4613.0
2023-12-27 10:30:00,72.55,72.55,72.34,72.37,14231.0,69.6731,69.6731,69.4714,69.5002,14231.0
2023-12-27 11:00:00,72.36,72.52,72.2,72.43,9375.0,69.4906,69.6442,69.3369,69.5578,9375.0
2023-12-27 11:30:00,72.38,72.63,72.38,72.58,5619.0,69.5098,69.7499,69.5098,69.7019,5619.0
2023-12-27 12:00:00,72.52,72.77,72.52,72.56,25432.0,69.6442,69.8843,69.6442,69.6827,25432.0
2023-12-27 12:30:00,72.64,72.71,72.51,72.63,5643.0,69.7595,69.8267,69.6346,69.7499,5643.0
2023-12-27 13:00:00,72.71,72.75,72.62,72.63,15293.0,69.8267,69.8651,69.7403,69.7499,15293.0
2023-12-27 13:30:00,72.64,72.73,72.46,72.46,11481.0,69.7595,69.8459,69.5866,69.5866,11481.0
2023-12-27 14:00:00,72.42,72.61,72.36,72.58,9237.0,69.5482,69.7307,69.4906,69.7019,9237.0
2023-12-27 14:30:00,72.51,72.6,72.49,72.56,8602.0,69.6346,69.7211,69.6154,69.6827,8602.0
2023-12-27 15:00:00,72.59,72.8,72.56,72.62,28583.0,69.7115,69.9131,69.6827,69.7403,28583.0
2023-12-27 15:30:00,72.61,72.72,72.39,72.58,61165.0,69.7307,69.8363,69.5194,69.7019,61165.0
2023-12-28 09:30:00,72.1,72.82,72.02,72.72,21776.0,69.2409,69.9324,69.1641,69.8363,21776.0
2023-12-28 10:00:00,72.71,72.85,72.61,72.75,14701.0,69.8267,69.9612,69.7307,69.8651,14701.0
2023-12-28 10:30:00,72.75,72.81,72.58,72.59,8493.0,69.8651,69.9227,69.7019,69.7115,8493.0
2023-12-28 11:00:00,72.61,72.86,72.56,72.8,22119.0,69.7307,69.9708,69.6827,69.9131,22119.0
2023-12-28 11:30:00,72.8,72.86,72.72,72.72,10324.0,69.9131,69.9708,69.8363,69.8363,10324.0
2023-12-28 12:00:00,72.7,72.79,72.66,72.67,7536.0,69.8171,69.9035,69.7787,69.7883,7536.0
2023-12-28 12:30:00,72.69,72.74,72.61,72.61,6600.0,69.8075,69.8555,69.7307,69.7307,6600.0
2023-12-28 13:00:00,72.6,72.64,72.4,72.53,7404.0,69.7211,69.7595,69.529,69.6539,7404.0
2023-12-28 13:30:00,72.56,72.63,72.45,72.51,7256.0,69.6827,69.7499,69.577,69.6346,7256.0
2023-12-28 14:00:00,72.52,72.58,72.47,72.53,5391.0,69.6442,69.7019,69.5962,69.6539,5391.0
2023-12-28 14:30:00,72.55,72.6,72.44,72.58,8854.0,69.6731,69.7211,69.5674,69.7019,8854.0
2023-12-28 15:00:00,72.61,72.68,72.52,72.64,10485.0,69.7307,69.7979,69.6442,69.7595,10485.0
2023-12-28 15:30:00,72.64,72.92,72.62,72.86,58087.0,69.7595,70.0284,69.7403,69.9708,58087.0
2023-12-29 09:30:00,72.63,72.75,72.35,72.69,10820.0,69.7499,69.8651,69.481,69.8075,10820.0
2023-12-29 10:00:00,72.67,72.67,72.4,72.43,9747.0,69.7883,69.7883,69.529,69.5578,9747.0
2023-12-29 10:30:00,72.46,72.62,72.25,72.36,14365.0,69.5866,69.7403,69.385,69.4906,14365.0
2023-12-29 11:00:00,72.41,72.44,71.92,72.1,16035.0,69.5386,69.5674,69.068,69.2409,16035.0
2023-12-29 11:30:00,72.13,72.27,72.06,72.23,12501.0,69.2697,69.4042,69.2025,69.3657,12501.0
2023-12-29 12:00:00,72.26,72.3,72.09,72.17,9280.0,69.3946,69.433,69.2313,69.3081,9280.0
2023-12-29 12:30:00,72.19,72.4,72.18,72.39,11469.0,69.3273,69.529,69.3177,69.5194,11469.0
2023-12-29 13:00:00,72.33,72.36,72.23,72.28,8829.0,69.4618,69.4906,69.3657,69.4138,8829.0
2023-12-29 13:30:00,72.3,72.41,72.26,72.27,10325.0,69.433,69.5386,69.3946,69.4042,10325.0
2023-12-29 14:00:00,72.27,72.33,72.17,72.27,17339.0,69.4042,69.4618,69.3081,69.4042,17339.0
2023-12-29 14:30:00,72.31,72.44,72.29,72.43,11373.0,69.4426,69.5674,69.4234,69.5578,11373.0
2023-12-29 15:00:00,72.42,72.43,72.2,72.26,26505.0,69.5482,69.5578,69.3369,69.3946,26505.0
2023-12-29 15:30:00,72.21,72.34,71.91,71.92,100326.0,69.3465,69.4714,69.0584,69.068,100326.0
2024-01-02 09:30:00,71.25,71.59,70.85,71.44,17046.0,68.4246,68.7511,68.0405,68.6071,17046.0
2024-01-02 10:00:00,71.66,71.76,71.48,71.59,15692.0,68.8184,68.9144,68.6455,68.7511,15692.0
2024-01-02 10:30:00,71.49,71.9,71.23,71.73,19598.0,68.6551,69.0488,68.4054,68.8856,19598.0
2024-01-02 11:00:00,71.76,72.48,71.75,72.4,29848.0,68.9144,69.6058,68.9048,69.529,29848.0
2024-01-02 11:30:00,72.44,72.98,72.39,72.95,42162.0,69.5674,70.086,69.5194,70.0572,42162.0
2024-01-02 12:00:00,72.98,73.14,72.86,72.98,44557.0,70.086,70.2397,69.9708,70.086,44557.0
2024-01-02 12:30:00,72.99,73.15,72.91,73.13,24919.0,70.0956,70.2493,70.0188,70.2301,24919.0
2024-01-02 13:00:00,73.18,73.25,73.0,73.04,60331.0,70.2781,70.3453,70.1052,70.1436,60331.0
2024-01-02 13:30:00,73.0,73.12,72.93,72.98,22452.0,70.1052,70.2205,70.038,70.086,22452.0
2024-01-02 14:00:00,72.98,73.03,72.69,72.73,24065.0,70.086,70.134,69.8075,69.8459,24065.0
2024-01-02 14:30:00,72.73,72.73,72.37,72.41,30145.0,69.8459,69.8459,69.5002,69.5386,30145.0
2024-01-02 15:00:00,72.41,72.45,71.96,72.28,54594.0,69.5386,69.577,69.1065,69.4138,54594.0
2024-01-02 15:30:00,72.27,72.91,72.21,72.9,146640.0,69.4042,70.0188,69.3465,70.0092,146640.0
2024-01-03 09:30:00,71.68,71.76,71.06,71.35,28418.0,68.8376,68.9144,68.2421,68.5206,28418.0
2024-01-03 10:00:00,71.19,71.56,70.95,71.25,20565.0,68.367,68.7223,68.1365,68.4246,20565.0
2024-01-03 10:30:00,71.24,71.35,70.85,71.2,25128.0,68.415,68.5206,68.0405,68.3766,25128.0
2024-01-03 11:00:00,71.22,71.48,71.2,71.34,23822.0,68.3958,68.6455,68.3766,68.511,23822.0
2024-01-03 11:30:00,71.37,71.54,71.34,71.43,18658.0,68.5399,68.7031,68.511,68.5975,18658.0
2024-01-03 12:00:00,71.42,71.42,70.99,71.04,13537.0,68.5879,68.5879,68.1749,68.2229,13537.0
2024-01-03 12:30:00,71.17,71.35,71.03,71.34,27233.0,68.3478,68.5206,68.2133,68.511,27233.0
2024-01-03 13:00:00,71.29,71.51,71.15,71.38,16682.0,68.463,68.6743,68.3286,68.5495,16682.0
2024-01-03 13:30:00,71.41,71.46,71.27,71.4,12272.0,68.5783,68.6263,68.4438,68.5687,12272.0
2024-01-03 14:00:00,71.38,71.56,71.15,71.49,35512.0,68.5495,68.7223,68.3286,68.6551,35512.0
2024-01-03 14:30:00,71.55,71.62,71.35,71.37,17803.0,68.7127,68.7799,68.5206,68.5399,17803.0
2024-01-03 15:00:00,71.37,71.37,70.38,70.44,23101.0,68.5399,68.5399,67.5891,67.6467,23101.0
2024-01-03 15:30:00,70.42,70.77,70.42,70.55,96832.0,67.6275,67.9636,67.6275,67.7524,96832.0
2024-01-04 09:30:00,70.73,71.29,70.38,71.26,38522.0,67.9252,68.463,67.5891,68.4342,38522.0
2024-01-04 10:00:00,71.25,71.46,70.95,71.15,8965.0,68.4246,68.6263,68.1365,68.3286,8965.0
2024-01-04 10:30:00,71.08,71.21,71.02,71.13,7270.0,68.2614,68.3862,68.2037,68.3094,7270.0
2024-01-04 11:00:00,71.12,71.56,71.09,71.44,27461.0,68.2998,68.7223,68.271,68.6071,27461.0
2024-01-04 11:30:00,71.5,71.63,71.37,71.41,86391.0,68.6647,68.7895,68.5399,68.5783,86391.0
2024-01-04 12:00:00,71.34,71.67,71.25,71.63,36012.0,68.511,68.828,68.4246,68.7895,36012.0
2024-01-04 12:30:00,71.57,71.61,71.32,71.4,17094.0,68.7319,68.7703,68.4918,68.5687,17094.0
2024-01-04 13:00:00,71.36,71.53,71.32,71.49,16898.0,68.5302,68.6935,68.4918,68.6551,16898.0
2024-01-04 13:30:00,71.48,71.57,71.39,71.5,25159.0,68.6455,68.7319,68.5591,68.6647,25159.0
2024-01-04 14:00:00,71.49,71.54,71.22,71.23,28684.0,68.6551,68.7031,68.3958,68.4054,28684.0
2024-01-04 14:30:00,71.23,71.4,71.17,71.28,21956.0,68.4054,68.5687,68.3478,68.4534,21956.0
2024-01-04 15:00:00,71.28,71.39,71.21,71.28,18788.0,68.4534,68.5591,68.3862,68.4534,18788.0
2024-01-04 15:30:00,71.27,71.38,71.01,71.05,163546.0,68.4438,68.5495,68.1941,68.2325,163546.0
2024-01-05 09:30:00,70.86,72.43,70.46,72.41,77771.0,68.0501,69.5578,67.6659,69.5386,77771.0
2024-01-05 10:00:00,72.53,73.01,72.48,72.9,114062.0,69.6539,70.1148,69.6058,70.0092,114062.0
2024-01-05 10:30:00,72.94,73.44,72.91,73.33,45613.0,70.0476,70.5278,70.0188,70.4221,45613.0
2024-01-05 11:00:00,73.37,73.68,73.2,73.4,121254.0,70.4605,70.7582,70.2973,70.4894,121254.0
2024-01-05 11:30:00,73.4,73.88,73.4,73.88,84653.0,70.4894,70.9503,70.4894,70.9503,84653.0
2024-01-05 12:00:00,73.92,73.98,73.05,73.05,59231.0,70.9887,71.0464,70.1532,70.1532,59231.0
2024-01-05 12:30:00,72.94,73.03,72.8,72.84,11139.0,70.0476,70.134,69.9131,69.9516,11139.0
2024-01-05 13:00:00,72.75,72.82,72.55,72.67,31539.0,69.8651,69.9324,69.6731,69.7883,31539.0
2024-01-05 13:30:00,72.68,73.03,72.62,72.99,100801.0,69.7979,70.134,69.7403,70.0956,100801.0
2024-01-05 14:00:00,73.01,73.22,72.94,73.01,26051.0,70.1148,70.3165,70.0476,70.1148,26051.0
2024-01-05 14:30:00,73.0,73.04,72.54,72.6,40280.0,70.1052,70.1436,69.6635,69.7211,40280.0
2024-01-05 15:00:00,72.56,72.72,72.47,72.55,125784.0,69.6827,69.8363,69.5962,69.6731,125784.0
2024-01-05 15:30:00,72.48,72.66,72.23,72.47,125075.0,69.6058,69.7787,69.3657,69.5962,125075.0
2024-01-08 09:30:00,72.47,72.72,72.04,72.12,69317.0,69.5962,69.8363,69.1833,69.2601,69317.0
2024-01-08 10:00:00,72.14,72.37,72.04,72.37,76386.0,69.2793,69.5002,69.1833,69.5002,76386.0
2024-01-08 10:30:00,72.3,72.57,72.28,72.47,89771.0,69.433,69.6923,69.4138,69.5962,89771.0
2024-01-08 11:00:00,72.48,72.49,72.34,72.47,48169.0,69.6058,69.6154,69.4714,69.5962,48169.0
2024-01-08 11:30:00,72.45,72.46,72.01,72.11,40412.0,69.577,69.5866,69.1545,69.2505,40412.0
2024-01-08 12:00:00,72.16,72.2,71.83,71.98,59668.0,69.2985,69.3369,68.9816,69.1257,59668.0
2024-01-08 12:30:00,71.97,72.09,71.96,72.03,83336.0,69.1161,69.2313,69.1065,69.1737,83336.0
2024-01-08 13:00:00,72.03,72.19,72.02,72.14,89893.0,69.1737,69.3273,69.1641,69.2793,89893.0
2024-01-08 13:30:00,72.14,72.61,72.13,72.57,96951.0,69.2793,69.7307,69.2697,69.6923,96951.0
2024-01-08 14:00:00,72.58,72.92,72.44,72.88,66481.0,69.7019,70.0284,69.5674,69.99,66481.0
2024-01-08 14:30:00,72.9,73.03,72.78,72.98,197400.0,70.0092,70.134,69.8939,70.086,197400.0
2024-01-08 15:00:00,72.92,73.1,72.81,72.89,150117.0,70.0284,70.2012,69.9227,69.9996,150117.0
2024-01-08 15:30:00,72.91,73.18,72.88,73.13,162957.0,70.0188,70.2781,69.99,70.2301,162957.0
2024-01-09 09:30:00,72.06,72.49,71.86,72.14,25766.0,69.2025,69.6154,69.0104,69.2793,25766.0
2024-01-09 10:00:00,72.05,72.28,71.91,72.28,19333.0,69.1929,69.4138,69.0584,69.4138,19333.0
2024-01-09 10:30:00,72.17,72.3,71.82,71.88,8839.0,69.3081,69.433,68.972,69.0296,8839.0
2024-01-09 11:00:00,71.86,72.45,71.85,72.45,93248.0,69.0104,69.577,69.0008,69.577,93248.0
2024-01-09 11:30:00,72.46,72.55,72.36,72.55,15711.0,69.5866,69.6731,69.4906,69.6731,15711.0
2024-01-09 12:00:00,72.54,72.73,72.48,72.56,10862.0,69.6635,69.8459,69.6058,69.6827,10862.0
2024-01-09 12:30:00,72.59,72.61,72.36,72.42,5901.0,69.7115,69.7307,69.4906,69.5482,5901.0
2024-01-09 13:00:00,72.45,72.65,72.43,72.46,64261.0,69.577,69.7691,69.5578,69.5866,64261.0
2024-01-09 13:30:00,72.45,72.63,72.26,72.54,56270.0,69.577,69.7499,69.3946,69.6635,56270.0
2024-01-09 14:00:00,72.54,72.61,72.29,72.33,78014.0,69.6635,69.7307,69.4234,69.4618,78014.0
2024-01-09 14:30:00,72.31,72.51,72.3,72.46,19550.0,69.4426,69.6346,69.433,69.5866,19550.0
2024-01-09 15:00:00,72.48,72.59,72.43,72.51,53062.0,69.6058,69.7115,69.5578,69.6346,53062.0
2024-01-09 15:30:00,72.48,72.7,72.42,72.65,129676.0,69.6058,69.8171,69.5482,69.7691,129676.0
2024-01-10 09:30:00,72.84,72.84,72.15,72.16,78166.0,69.9516,69.9516,69.2889,69.2985,78166.0
2024-01-10 10:00:00,72.12,72.26,71.79,72.22,84166.0,69.2601,69.3946,68.9432,69.3561,84166.0
2024-01-10 10:30:00,72.23,72.33,72.11,72.27,22842.0,69.3657,69.4618,69.2505,69.4042,22842.0
2024-01-10 11:00:00,72.26,72.32,72.19,72.26,28247.0,69.3946,69.4522,69.3273,69.3946,28247.0
2024-01-10 11:30:00,72.21,72.37,72.19,72.37,11237.0,69.3465,69.5002,69.3273,69.5002,11237.0
2024-01-10 12:00:00,72.35,72.4,72.24,72.37,25035.0,69.481,69.529,69.3754,69.5002,25035.0
2024-01-10 12:30:00,72.37,72.41,72.24,72.29,11200.0,69.5002,69.5386,69.3754,69.4234,11200.0
2024-01-10 13:00:00,72.3,72.51,72.25,72.34,13729.0,69.433,69.6346,69.385,69.4714,13729.0
2024-01-10 13:30:00,72.33,72.53,72.28,72.53,17318.0,69.4618,69.6539,69.4138,69.6539,17318.0
2024-01-10 14:00:00,72.52,72.77,72.49,72.75,40031.0,69.6442,69.8843,69.6154,69.8651,40031.0
2024-01-10 14:30:00,72.75,72.8,72.66,72.78,40743.0,69.8651,69.9131,69.7787,69.8939,40743.0
2024-01-10 15:00:00,72.78,72.88,72.59,72.69,45755.0,69.8939,69.99,69.7115,69.8075,45755.0
2024-01-10 15:30:00,72.69,72.89,72.65,72.84,203100.0,69.8075,69.9996,69.7691,69.9516,203100.0
2024-01-11 09:30:00,72.7,72.74,72.1,72.19,130568.0,69.8171,69.8555,69.2409,69.3273,130568.0
2024-01-11 10:00:00,72.17,72.17,71.33,71.74,56321.0,69.3081,69.3081,68.5014,68.8952,56321.0
2024-01-11 10:30:00,71.75,72.01,71.6,71.78,40180.0,68.9048,69.1545,68.7607,68.9336,40180.0
2024-01-11 11:00:00,71.78,71.83,71.54,71.68,31525.0,68.9336,68.9816,68.7031,68.8376,31525.0
2024-01-11 11:30:00,71.69,71.77,71.44,71.48,50012.0,68.8472,68.924,68.6071,68.6455,50012.0
2024-01-11 12:00:00,71.49,71.62,71.45,71.55,34288.0,68.6551,68.7799,68.6167,68.7127,34288.0
2024-01-11 12:30:00,71.55,71.69,71.45,71.61,55286.0,68.7127,68.8472,68.6167,68.7703,55286.0
2024-01-11 13:00:00,71.63,72.0,71.62,71.72,27293.0,68.7895,69.1449,68.7799,68.876,27293.0
2024-01-11 13:30:00,71.73,71.78,71.56,71.74,37369.0,68.8856,68.9336,68.7223,68.8952,37369.0
2024-01-11 14:00:00,71.74,72.01,71.7,71.95,22928.0,68.8952,69.1545,68.8568,69.0969,22928.0
2024-01-11 14:30:00,71.99,72.06,71.85,72.04,33773.0,69.1353,69.2025,69.0008,69.1833,33773.0
2024-01-11 15:00:00,72.05,72.07,71.78,71.95,53495.0,69.1929,69.2121,68.9336,69.0969,53495.0
2024-01-11 15:30:00,71.94,72.4,71.94,72.36,195410.0,69.0872,69.529,69.0872,69.4906,195410.0
2024-01-12 09:30:00,72.54,73.07,72.32,72.42,128163.0,69.6635,70.1724,69.4522,69.5482,128163.0
2024-01-12 10:00:00,72.34,72.36,71.57,71.73,63619.0,69.4714,69.4906,68.7319,68.8856,63619.0
2024-01-12 10:30:00,71.77,72.03,70.95,71.28,166743.0,68.924,69.1737,68.1365,68.4534,166743.0
2024-01-12 11:00:00,71.41,71.55,71.02,71.48,192492.0,68.5783,68.7127,68.2037,68.6455,192492.0
2024-01-12 11:30:00,71.45,71.54,70.98,71.2,100260.0,68.6167,68.7031,68.1653,68.3766,100260.0
2024-01-12 12:00:00,71.15,71.62,71.13,71.59,143932.0,68.3286,68.7799,68.3094,68.7511,143932.0
2024-01-12 12:30:00,71.6,71.69,71.35,71.55,111030.0,68.7607,68.8472,68.5206,68.7127,111030.0
2024-01-12 13:00:00,71.55,71.69,71.34,71.62,18580.0,68.7127,68.8472,68.511,68.7799,18580.0
2024-01-12 13:30:00,71.61,71.85,71.6,71.84,63705.0,68.7703,69.0008,68.7607,68.9912,63705.0
2024-01-12 14:00:00,71.83,72.06,71.8,71.95,126283.0,68.9816,69.2025,68.9528,69.0969,126283.0
2024-01-12 14:30:00,71.94,72.1,71.69,71.77,81108.0,69.0872,69.2409,68.8472,68.924,81108.0
2024-01-12 15:00:00,71.77,72.04,71.7,72.03,106229.0,68.924,69.1833,68.8568,69.1737,106229.0
2024-01-12 15:30:00,71.98,72.15,71.78,71.8,185326.0,69.1257,69.2889,68.9336,68.9528,185326.0
2024-01-16 09:30:00,70.39,70.69,69.88,70.69,30591.0,67.5987,67.8868,67.1089,67.8868,30591.0
2024-01-16 10:00:00,70.74,71.15,70.73,71.11,20438.0,67.9348,68.3286,67.9252,68.2902,20438.0
2024-01-16 10:30:00,71.12,71.16,70.78,71.0,23832.0,68.2998,68.3382,67.9732,68.1845,23832.0
2024-01-16 11:00:00,71.02,71.16,70.64,70.96,17143.0,68.2037,68.3382,67.8388,68.1461,17143.0
2024-01-16 11:30:00,70.96,71.03,70.66,70.78,12080.0,68.1461,68.2133,67.858,67.9732,12080.0
2024-01-16 12:00:00,70.8,70.82,70.51,70.51,22840.0,67.9925,68.0117,67.714,67.714,22840.0
2024-01-16 12:30:00,70.46,70.6,70.44,70.58,12639.0,67.6659,67.8004,67.6467,67.7812,12639.0
2024-01-16 13:00:00,70.6,70.73,70.49,70.68,14625.0,67.8004,67.9252,67.6947,67.8772,14625.0
2024-01-16 13:30:00,70.72,70.78,70.5,70.71,28815.0,67.9156,67.9732,67.7044,67.906,28815.0
2024-01-16 14:00:00,70.72,70.74,70.2,70.22,26635.0,67.9156,67.9348,67.4162,67.4355,26635.0
2024-01-16 14:30:00,70.17,70.18,69.94,69.97,40937.0,67.3874,67.397,67.1666,67.1954,40937.0
2024-01-16 15:00:00,69.95,70.02,69.77,69.84,21217.0,67.1762,67.2434,67.0033,67.0705,21217.0
2024-01-16 15:30:00,69.83,70.14,69.81,70.09,92639.0,67.0609,67.3586,67.0417,67.3106,92639.0
2024-01-17 09:30:00,68.92,69.83,68.41,69.67,27403.0,66.187,67.0609,65.6972,66.9073,27403.0
2024-01-17 10:00:00,69.69,69.91,69.3,69.36,44211.0,66.9265,67.1377,66.5519,66.6096,44211.0
2024-01-17 10:30:00,69.28,69.5,69.08,69.17,63327.0,66.5327,66.744,66.3407,66.4271,63327.0
2024-01-17 11:00:00,69.14,69.39,69.1,69.3,35652.0,66.3983,66.6384,66.3599,66.5519,35652.0
2024-01-17 11:30:00,69.28,69.28,69.04,69.06,33857.0,66.5327,66.5327,66.3022,66.3215,33857.0
2024-01-17 12:00:00,69.05,69.25,68.72,68.79,24492.0,66.3118,66.5039,65.9949,66.0622,24492.0
2024-01-17 12:30:00,68.81,68.95,68.67,68.86,36206.0,66.0814,66.2158,65.9469,66.1294,36206.0
2024-01-17 13:00:00,68.87,68.9,68.54,68.65,17130.0,66.139,66.1678,65.8221,65.9277,17130.0
2024-01-17 13:30:00,68.62,68.73,68.4,68.66,31507.0,65.8989,66.0045,65.6876,65.9373,31507.0
2024-01-17 14:00:00,68.66,68.74,68.46,68.62,39132.0,65.9373,66.0141,65.7452,65.8989,39132.0
2024-01-17 14:30:00,68.66,68.71,68.37,68.51,90553.0,65.9373,65.9853,65.6588,65.7933,90553.0
2024-01-17 15:00:00,68.49,68.65,68.36,68.55,63968.0,65.7741,65.9277,65.6492,65.8317,63968.0
2024-01-17 15:30:00,68.54,68.98,68.52,68.98,101698.0,65.8221,66.2446,65.8029,66.2446,101698.0
2024-01-18 09:30:00,69.63,69.78,68.96,69.33,61723.0,66.8689,67.0129,66.2254,66.5807,61723.0
2024-01-18 10:00:00,69.39,69.84,69.23,69.44,61157.0,66.6384,67.0705,66.4847,66.6864,61157.0
2024-01-18 10:30:00,69.44,69.6,69.0,69.0,68548.0,66.6864,66.84,66.2638,66.2638,68548.0
2024-01-18 11:00:00,68.99,69.26,68.91,69.12,36889.0,66.2542,66.5135,66.1774,66.3791,36889.0
2024-01-18 11:30:00,69.09,69.2,68.85,69.1,26053.0,66.3503,66.4559,66.1198,66.3599,26053.0
2024-01-18 12:00:00,69.14,69.15,68.7,68.78,35241.0,66.3983,66.4079,65.9757,66.0526,35241.0
2024-01-18 12:30:00,68.84,69.07,68.79,68.92,15827.0,66.1102,66.3311,66.0622,66.187,15827.0
2024-01-18 13:00:00,68.92,69.06,68.76,69.04,22996.0,66.187,66.3215,66.0333,66.3022,22996.0
2024-01-18 13:30:00,69.02,69.19,68.9,68.93,31916.0,66.283,66.4463,66.1678,66.1966,31916.0
2024-01-18 14:00:00,68.9,68.99,68.75,68.99,19176.0,66.1678,66.2542,66.0237,66.2542,19176.0
2024-01-18 14:30:00,69.0,69.12,68.88,69.05,23593.0,66.2638,66.3791,66.1486,66.3118,23593.0
2024-01-18 15:00:00,69.06,69.3,69.01,69.29,19577.0,66.3215,66.5519,66.2734,66.5423,19577.0
2024-01-18 15:30:00,69.31,69.56,69.25,69.34,85713.0,66.5615,66.8016,66.5039,66.5904,85713.0
2024-01-19 09:30:00,69.29,69.42,68.85,69.42,25933.0,66.5423,66.6672,66.1198,66.6672,25933.0
2024-01-19 10:00:00,69.42,69.55,68.94,69.05,40973.0,66.6672,66.792,66.2062,66.3118,40973.0
2024-01-19 10:30:00,69.09,69.19,68.85,68.96,45499.0,66.3503,66.4463,66.1198,66.2254,45499.0
2024-01-19 11:00:00,68.96,69.55,68.96,69.4,92849.0,66.2254,66.792,66.2254,66.648,92849.0
2024-01-19 11:30:00,69.41,69.47,69.18,69.21,33165.0,66.6576,66.7152,66.4367,66.4655,33165.0
2024-01-19 12:00:00,69.23,69.63,69.11,69.62,35827.0,66.4847,66.8689,66.3695,66.8592,35827.0
2024-01-19 12:30:00,69.62,69.84,69.62,69.79,19575.0,66.8592,67.0705,66.8592,67.0225,19575.0
2024-01-19 13:00:00,69.78,70.01,69.66,70.01,22103.0,67.0129,67.2338,66.8977,67.2338,22103.0
2024-01-19 13:30:00,70.06,70.53,70.05,70.5,21054.0,67.2818,67.7332,67.2722,67.7044,21054.0
2024-01-19 14:00:00,70.5,70.71,70.42,70.62,17706.0,67.7044,67.906,67.6275,67.8196,17706.0
2024-01-19 14:30:00,70.64,70.67,70.51,70.56,22476.0,67.8388,67.8676,67.714,67.762,22476.0
2024-01-19 15:00:00,70.5,70.7,70.47,70.65,54071.0,67.7044,67.8964,67.6755,67.8484,54071.0
2024-01-19 15:30:00,70.67,70.88,70.6,70.88,85577.0,67.8676,68.0693,67.8004,68.0693,85577.0
2024-01-22 09:30:00,71.42,71.91,71.14,71.83,52366.0,68.5879,69.0584,68.319,68.9816,52366.0
2024-01-22 10:00:00,71.87,72.0,71.61,71.78,64480.0,69.02,69.1449,68.7703,68.9336,64480.0
2024-01-22 10:30:00,71.75,71.76,71.48,71.67,71326.0,68.9048,68.9144,68.6455,68.828,71326.0
2024-01-22 11:00:00,71.64,71.8,71.49,71.79,82369.0,68.7991,68.9528,68.6551,68.9432,82369.0
2024-01-22 11:30:00,71.79,71.95,71.75,71.89,24606.0,68.9432,69.0969,68.9048,69.0392,24606.0
2024-01-22 12:00:00,71.9,72.23,71.84,72.22,61150.0,69.0488,69.3657,68.9912,69.3561,61150.0
2024-01-22 12:30:00,72.2,72.2,71.89,71.89,44752.0,69.3369,69.3369,69.0392,69.0392,44752.0
2024-01-22 13:00:00,71.89,72.06,71.79,71.89,134173.0,69.0392,69.2025,68.9432,69.0392,134173.0
2024-01-22 13:30:00,71.89,72.06,71.87,71.93,71626.0,69.0392,69.2025,69.02,69.0776,71626.0
2024-01-22 14:00:00,71.88,72.08,71.88,71.97,132248.0,69.0296,69.2217,69.0296,69.1161,132248.0
2024-01-22 14:30:00,71.97,72.23,71.97,72.19,114011.0,69.1161,69.3657,69.1161,69.3273,114011.0
2024-01-22 15:00:00,72.19,72.57,72.06,72.57,51695.0,69.3273,69.6923,69.2025,69.6923,51695.0
2024-01-22 15:30:00,72.57,73.03,72.53,72.92,199023.0,69.6923,70.134,69.6539,70.0284,199023.0
2024-01-23 09:30:00,73.76,73.76,72.96,73.31,125519.0,70.8351,70.8351,70.0668,70.4029,125519.0
2024-01-23 10:00:00,73.36,73.75,73.35,73.59,53912.0,70.4509,70.8255,70.4413,70.6718,53912.0
2024-01-23 10:30:00,73.56,73.58,72.83,73.07,158560.0,70.643,70.6622,69.942,70.1724,158560.0
2024-01-23 11:00:00,73.08,73.27,72.93,73.08,154383.0,70.182,70.3645,70.038,70.182,154383.0
2024-01-23 11:30:00,73.05,73.2,72.74,73.19,147252.0,70.1532,70.2973,69.8555,70.2877,147252.0
2024-01-23 12:00:00,73.21,73.21,73.0,73.12,103635.0,70.3069,70.3069,70.1052,70.2205,103635.0
2024-01-23 12:30:00,73.14,73.52,73.1,73.5,40068.0,70.2397,70.6046,70.2012,70.5854,40068.0
2024-01-23 13:00:00,73.5,73.53,73.38,73.43,82310.0,70.5854,70.6142,70.4701,70.5182,82310.0
2024-01-23 13:30:00,73.43,73.7,73.38,73.52,66005.0,70.5182,70.7775,70.4701,70.6046,66005.0
2024-01-23 14:00:00,73.52,73.73,73.48,73.7,56995.0,70.6046,70.8063,70.5662,70.7775,56995.0
2024-01-23 14:30:00,73.7,74.04,73.65,74.04,82413.0,70.7775,71.104,70.7294,71.104,82413.0
2024-01-23 15:00:00,74.04,74.4,73.64,73.64,274405.0,71.104,71.4497,70.7198,70.7198,274405.0
2024-01-23 15:30:00,73.65,73.77,73.5,73.67,583131.0,70.7294,70.8447,70.5854,70.7486,583131.0
2024-01-24 09:30:00,72.5,75.5,72.05,74.03,394976.0,69.625,72.5061,69.1929,71.0944,394976.0
2024-01-24 10:00:00,73.97,74.97,72.97,74.58,175526.0,71.0367,71.9971,70.0764,71.6226,175526.0
2024-01-24 10:30:00,74.66,76.28,74.61,76.13,136744.0,71.6994,73.2551,71.6514,73.1111,136744.0
2024-01-24 11:00:00,76.19,76.62,75.96,76.56,77146.0,73.1687,73.5817,72.9478,73.524,77146.0
2024-01-24 11:30:00,76.58,76.88,76.37,76.56,105743.0,73.5433,73.8314,73.3416,73.524,105743.0
2024-01-24 12:00:00,76.56,76.72,76.26,76.42,60319.0,73.524,73.6777,73.2359,73.3896,60319.0
2024-01-24 12:30:00,76.42,76.56,76.34,76.38,46683.0,73.3896,73.524,73.3128,73.3512,46683.0
2024-01-24 13:00:00,76.39,76.44,76.07,76.23,93722.0,73.3608,73.4088,73.0535,73.2071,93722.0
2024-01-24 13:30:00,76.23,76.24,75.65,75.71,94274.0,73.2071,73.2167,72.6501,72.7078,94274.0
2024-01-24 14:00:00,75.7,75.9,75.27,75.32,82748.0,72.6981,72.8902,72.2852,72.3332,82748.0
2024-01-24 14:30:00,75.33,75.89,75.19,75.89,69521.0,72.3428,72.8806,72.2084,72.8806,69521.0
2024-01-24 15:00:00,75.87,76.03,75.63,75.64,110007.0,72.8614,73.0151,72.6309,72.6405,110007.0
2024-01-24 15:30:00,75.62,76.03,75.58,75.73,308776.0,72.6213,73.0151,72.5829,72.727,308776.0
2024-01-25 09:30:00,76.37,76.65,74.78,74.95,106189.0,73.3416,73.6105,71.8146,71.9779,106189.0
2024-01-25 10:00:00,74.98,75.04,74.41,74.98,113852.0,72.0067,72.0643,71.4593,72.0067,113852.0
2024-01-25 10:30:00,74.96,74.99,74.32,74.5,69426.0,71.9875,72.0163,71.3729,71.5457,69426.0
2024-01-25 11:00:00,74.44,74.46,74.19,74.26,58688.0,71.4881,71.5073,71.248,71.3152,58688.0
2024-01-25 11:30:00,74.26,74.27,73.58,74.07,69974.0,71.3152,71.3249,70.6622,71.1328,69974.0
2024-01-25 12:00:00,74.09,74.27,73.88,74.2,68631.0,71.152,71.3249,70.9503,71.2576,68631.0
2024-01-25 12:30:00,74.2,74.2,73.62,74.15,58058.0,71.2576,71.2576,70.7006,71.2096,58058.0
2024-01-25 13:00:00,74.16,74.75,74.14,74.51,92027.0,71.2192,71.7858,71.2,71.5553,92027.0
2024-01-25 13:30:00,74.49,74.77,74.44,74.69,49626.0,71.5361,71.805,71.4881,71.7282,49626.0
2024-01-25 14:00:00,74.68,74.91,74.47,74.87,48252.0,71.7186,71.9395,71.5169,71.9011,48252.0
2024-01-25 14:30:00,74.89,75.12,74.86,75.07,48914.0,71.9203,72.1411,71.8915,72.0931,48914.0
2024-01-25 15:00:00,75.05,75.09,74.79,74.82,39113.0,72.0739,72.1123,71.8242,71.853,39113.0
2024-01-25 15:30:00,74.8,74.99,74.63,74.99,107376.0,71.8338,72.0163,71.6706,72.0163,107376.0
2024-01-26 09:30:00,75.23,76.1,75.14,75.19,22458.0,72.2468,73.0823,72.1604,72.2084,22458.0
2024-01-26 10:00:00,75.15,75.31,74.58,74.85,14724.0,72.17,72.3236,71.6226,71.8819,14724.0
2024-01-26 10:30:00,74.8,75.01,74.61,74.68,19153.0,71.8338,72.0355,71.6514,71.7186,19153.0
2024-01-26 11:00:00,74.67,74.74,74.34,74.39,19869.0,71.709,71.7762,71.3921,71.4401,19869.0
2024-01-26 11:30:00,74.37,74.45,74.19,74.45,45771.0,71.4209,71.4977,71.248,71.4977,45771.0
2024-01-26 12:00:00,74.45,74.55,74.37,74.55,32377.0,71.4977,71.5937,71.4209,71.5937,32377.0
2024-01-26 12:30:00,74.53,74.53,74.1,74.48,27533.0,71.5745,71.5745,71.1616,71.5265,27533.0
2024-01-26 13:00:00,74.47,74.72,74.46,74.63,23054.0,71.5169,71.757,71.5073,71.6706,23054.0
2024-01-26 13:30:00,74.62,74.64,74.34,74.42,30516.0,71.661,71.6802,71.3921,71.4689,30516.0
2024-01-26 14:00:00,74.42,74.63,74.32,74.53,62748.0,71.4689,71.6706,71.3729,71.5745,62748.0
2024-01-26 14:30:00,74.55,74.68,74.42,74.63,31540.0,71.5937,71.7186,71.4689,71.6706,31540.0
2024-01-26 15:00:00,74.62,74.71,74.41,74.47,72222.0,71.661,71.7474,71.4593,71.5169,72222.0
2024-01-26 15:30:00,74.47,74.81,74.25,74.28,194120.0,71.5169,71.8434,71.3056,71.3345,194120.0
2024-01-29 09:30:00,73.96,74.39,73.93,74.19,29330.0,71.0271,71.4401,70.9983,71.248,29330.0
2024-01-29 10:00:00,74.24,75.03,74.23,75.0,19681.0,71.296,72.0547,71.2864,72.0259,19681.0
2024-01-29 10:30:00,75.03,75.12,74.87,74.93,28551.0,72.0547,72.1411,71.9011,71.9587,28551.0
2024-01-29 11:00:00,74.94,74.94,74.64,74.64,24973.0,71.9683,71.9683,71.6802,71.6802,24973.0
2024-01-29 11:30:00,74.62,74.76,74.51,74.69,20723.0,71.661,71.7954,71.5553,71.7282,20723.0
2024-01-29 12:00:00,74.69,74.73,74.57,74.59,19448.0,71.7282,71.7666,71.613,71.6322,19448.0
2024-01-29 12:30:00,74.61,74.73,74.51,74.65,15691.0,71.6514,71.7666,71.5553,71.6898,15691.0
2024-01-29 13:00:00,74.64,74.76,74.58,74.75,16535.0,71.6802,71.7954,71.6226,71.7858,16535.0
2024-01-29 13:30:00,74.76,74.89,74.7,74.87,25011.0,71.7954,71.9203,71.7378,71.9011,25011.0
2024-01-29 14:00:00,74.86,75.04,74.86,75.03,22298.0,71.8915,72.0643,71.8915,72.0547,22298.0
2024-01-29 14:30:00,75.03,75.14,75.01,75.07,29195.0,72.0547,72.1604,72.0355,72.0931,29195.0
2024-01-29 15:00:00,75.06,75.69,75.06,75.53,40245.0,72.0835,72.6885,72.0835,72.5349,40245.0
2024-01-29 15:30:00,75.52,76.1,75.52,76.08,198345.0,72.5253,73.0823,72.5253,73.0631,198345.0
2024-01-30 09:30:00,75.86,76.49,75.84,76.33,110254.0,72.8518,73.4568,72.8326,73.3032,110254.0
2024-01-30 10:00:00,76.28,76.28,75.49,75.65,32542.0,73.2551,73.2551,72.4965,72.6501,32542.0
2024-01-30 10:30:00,75.54,75.7,75.12,75.18,71439.0,72.5445,72.6981,72.1411,72.1988,71439.0
2024-01-30 11:00:00,75.19,75.3,75.03,75.26,20391.0,72.2084,72.314,72.0547,72.2756,20391.0
2024-01-30 11:30:00,75.24,75.41,75.2,75.28,23395.0,72.2564,72.4196,72.218,72.2948,23395.0
2024-01-30 12:00:00,75.24,75.36,75.07,75.11,18002.0,72.2564,72.3716,72.0931,72.1315,18002.0
2024-01-30 12:30:00,75.07,75.13,74.82,74.83,22565.0,72.0931,72.1507,71.853,71.8626,22565.0
2024-01-30 13:00:00,74.84,75.12,74.75,75.1,44946.0,71.8722,72.1411,71.7858,72.1219,44946.0
2024-01-30 13:30:00,75.12,75.14,74.79,74.84,19637.0,72.1411,72.1604,71.8242,71.8722,19637.0
2024-01-30 14:00:00,74.84,75.1,74.84,75.05,26016.0,71.8722,72.1219,71.8722,72.0739,26016.0
2024-01-30 14:30:00,75.05,75.12,74.93,75.09,35796.0,72.0739,72.1411,71.9587,72.1123,35796.0
2024-01-30 15:00:00,75.1,75.2,75.01,75.09,39802.0,72.1219,72.218,72.0355,72.1123,39802.0
2024-01-30 15:30:00,75.1,75.1,74.84,74.87,128932.0,72.1219,72.1219,71.8722,71.9011,128932.0
2024-01-31 09:30:00,73.15,73.86,72.38,73.66,174540.0,70.2493,70.9311,69.5098,70.739,174540.0
2024-01-31 10:00:00,73.7,74.53,73.64,74.53,110425.0,70.7775,71.5745,70.7198,71.5745,110425.0
2024-01-31 10:30:00,74.56,74.6,73.98,74.25,75121.0,71.6034,71.6418,71.0464,71.3056,75121.0
2024-01-31 11:00:00,74.25,74.76,74.22,74.43,44640.0,71.3056,71.7954,71.2768,71.4785,44640.0
2024-01-31 11:30:00,74.43,74.43,74.0,74.21,60066.0,71.4785,71.4785,71.0656,71.2672,60066.0
2024-01-31 12:00:00,74.19,74.42,74.03,74.31,25112.0,71.248,71.4689,71.0944,71.3633,25112.0
2024-01-31 12:30:00,74.31,74.46,74.17,74.32,33130.0,71.3633,71.5073,71.2288,71.3729,33130.0
2024-01-31 13:00:00,74.32,74.48,74.23,74.39,29125.0,71.3729,71.5265,71.2864,71.4401,29125.0
2024-01-31 13:30:00,74.41,74.55,74.31,74.31,24153.0,71.4593,71.5937,71.3633,71.3633,24153.0
2024-01-31 14:00:00,74.33,74.39,74.0,74.2,74546.0,71.3825,71.4401,71.0656,71.2576,74546.0
2024-01-31 14:30:00,74.2,75.34,74.13,74.5,69894.0,71.2576,72.3524,71.1904,71.5457,69894.0
2024-01-31 15:00:00,74.47,74.64,73.85,74.34,221703.0,71.5169,71.6802,70.9215,71.3921,221703.0
2024-01-31 15:30:00,74.34,74.38,72.79,72.84,425877.0,71.3921,71.4305,69.9035,69.9516,425877.0
2024-02-01 09:30:00,72.53,72.7,69.46,69.75,147421.0,70.2071,70.3717,67.2355,67.5162,147421.0
2024-02-01 10:00:00,69.7,69.96,68.69,69.03,163705.0,67.4678,67.7194,66.4901,66.8192,163705.0
2024-02-01 10:30:00,69.04,69.15,67.58,67.72,209078.0,66.8289,66.9354,65.4157,65.5512,209078.0
2024-02-01 11:00:00,67.66,68.48,67.44,68.29,129397.0,65.4931,66.2868,65.2802,66.1029,129397.0
2024-02-01 11:30:00,68.26,68.58,68.03,68.24,90174.0,66.0739,66.3836,65.8513,66.0545,90174.0
2024-02-01 12:00:00,68.24,69.55,68.24,69.55,107963.0,66.0545,67.3226,66.0545,67.3226,107963.0
2024-02-01 12:30:00,69.56,69.95,69.22,69.77,90957.0,67.3323,67.7098,67.0031,67.5355,90957.0
2024-02-01 13:00:00,69.77,69.87,69.38,69.64,78656.0,67.5355,67.6323,67.158,67.4097,78656.0
2024-02-01 13:30:00,69.63,69.77,69.36,69.49,116305.0,67.4,67.5355,67.1387,67.2645,116305.0
2024-02-01 14:00:00,69.52,69.53,69.14,69.18,216703.0,67.2935,67.3032,66.9257,66.9644,216703.0
2024-02-01 14:30:00,69.19,69.77,69.01,69.67,100007.0,66.9741,67.5355,66.7999,67.4387,100007.0
2024-02-01 15:00:00,69.7,69.79,69.5,69.65,153218.0,67.4678,67.5549,67.2742,67.4194,153218.0
2024-02-01 15:30:00,69.66,69.79,68.93,69.26,249361.0,67.4291,67.5549,66.7224,67.0419,249361.0
2024-02-02 09:30:00,68.14,68.85,67.72,68.69,116027.0,65.9577,66.645,65.5512,66.4901,116027.0
2024-02-02 10:00:00,68.54,69.18,68.28,69.08,63557.0,66.3449,66.9644,66.0933,66.8676,63557.0
2024-02-02 10:30:00,69.08,69.67,68.82,69.47,22450.0,66.8676,67.4387,66.616,67.2451,22450.0
2024-02-02 11:00:00,69.54,69.71,69.4,69.67,23585.0,67.3129,67.4775,67.1774,67.4387,23585.0
2024-02-02 11:30:00,69.85,70.03,69.6,69.76,27517.0,67.613,67.7872,67.371,67.5259,27517.0
2024-02-02 12:00:00,69.77,69.98,69.55,69.87,70693.0,67.5355,67.7388,67.3226,67.6323,70693.0
2024-02-02 12:30:00,69.87,70.15,69.54,69.83,52153.0,67.6323,67.9034,67.3129,67.5936,52153.0
2024-02-02 13:00:00,69.84,70.11,69.78,69.85,43351.0,67.6033,67.8646,67.5452,67.613,43351.0
2024-02-02 13:30:00,69.81,69.96,69.74,69.76,64943.0,67.5743,67.7194,67.5065,67.5259,64943.0
2024-02-02 14:00:00,69.76,70.0,69.7,69.83,23688.0,67.5259,67.7582,67.4678,67.5936,23688.0
2024-02-02 14:30:00,69.85,70.1,69.79,70.08,31206.0,67.613,67.855,67.5549,67.8356,31206.0
2024-02-02 15:00:00,70.05,70.4,69.96,70.36,33978.0,67.8066,68.1454,67.7194,68.1066,33978.0
2024-02-02 15:30:00,70.34,70.34,69.97,70.03,147001.0,68.0873,68.0873,67.7291,67.7872,147001.0
2024-02-05 09:30:00,69.54,69.59,68.43,69.23,38754.0,67.3129,67.3613,66.2384,67.0128,38754.0
2024-02-05 10:00:00,69.16,69.23,68.57,69.13,46256.0,66.9451,67.0128,66.374,66.916,46256.0
2024-02-05 10:30:00,69.14,69.38,68.9,69.18,49336.0,66.9257,67.158,66.6934,66.9644,49336.0
2024-02-05 11:00:00,69.18,69.62,69.07,69.43,42045.0,66.9644,67.3903,66.8579,67.2064,42045.0
2024-02-05 11:30:00,69.43,69.46,69.15,69.16,78614.0,67.2064,67.2355,66.9354,66.9451,78614.0
2024-02-05 12:00:00,69.14,69.54,69.1,69.49,26019.0,66.9257,67.3129,66.887,67.2645,26019.0
2024-02-05 12:30:00,69.52,69.63,69.37,69.52,25011.0,67.2935,67.4,67.1483,67.2935,25011.0
2024-02-05 13:00:00,69.53,69.57,69.41,69.41,20814.0,67.3032,67.3419,67.1871,67.1871,20814.0
2024-02-05 13:30:00,69.42,69.56,69.39,69.52,19932.0,67.1967,67.3323,67.1677,67.2935,19932.0
2024-02-05 14:00:00,69.53,69.89,69.49,69.88,20118.0,67.3032,67.6517,67.2645,67.642,20118.0
2024-02-05 14:30:00,69.91,70.07,69.82,70.01,19348.0,67.671,67.8259,67.5839,67.7678,19348.0
2024-02-05 15:00:00,70.02,70.11,69.8,70.04,57605.0,67.7775,67.8646,67.5646,67.7969,57605.0
2024-02-05 15:30:00,70.04,70.14,69.71,69.72,162087.0,67.7969,67.8937,67.4775,67.4871,162087.0
2024-02-06 09:30:00,69.73,70.17,69.51,69.51,22081.0,67.4968,67.9227,67.2839,67.2839,22081.0
2024-02-06 10:00:00,69.41,69.87,69.26,69.87,69550.0,67.1871,67.6323,67.0419,67.6323,69550.0
2024-02-06 10:30:00,69.87,69.89,68.98,68.98,37529.0,67.6323,67.6517,66.7708,66.7708,37529.0
2024-02-06 11:00:00,68.95,69.32,68.7,69.27,31798.0,66.7418,67.0999,66.4998,67.0515,31798.0
2024-02-06 11:30:00,69.29,69.45,69.19,69.37,30934.0,67.0709,67.2258,66.9741,67.1483,30934.0
2024-02-06 12:00:00,69.37,69.5,69.07,69.5,39438.0,67.1483,67.2742,66.8579,67.2742,39438.0
2024-02-06 12:30:00,69.5,69.5,69.27,69.29,41604.0,67.2742,67.2742,67.0515,67.0709,41604.0
2024-02-06 13:00:00,69.28,69.38,69.1,69.34,45767.0,67.0612,67.158,66.887,67.1193,45767.0
2024-02-06 13:30:00,69.34,69.69,69.27,69.63,54909.0,67.1193,67.4581,67.0515,67.4,54909.0
2024-02-06 14:00:00,69.66,69.66,69.13,69.19,22998.0,67.4291,67.4291,66.916,66.9741,22998.0
2024-02-06 14:30:00,69.13,69.36,69.1,69.25,39786.0,66.916,67.1387,66.887,67.0322,39786.0
2024-02-06 15:00:00,69.26,69.27,68.96,68.98,83116.0,67.0419,67.0515,66.7515,66.7708,83116.0
2024-02-06 15:30:00,68.98,69.28,68.85,69.25,118144.0,66.7708,67.0612,66.645,67.0322,118144.0
2024-02-07 09:30:00,69.66,69.76,67.27,67.73,75758.0,67.4291,67.5259,65.1156,65.5609,75758.0
2024-02-07 10:00:00,67.74,68.66,67.71,68.39,52225.0,65.5705,66.4611,65.5415,66.1997,52225.0
2024-02-07 10:30:00,68.42,68.52,67.83,68.0,71981.0,66.2288,66.3256,65.6577,65.8222,71981.0
2024-02-07 11:00:00,67.96,68.24,67.96,68.11,75739.0,65.7835,66.0545,65.7835,65.9287,75739.0
2024-02-07 11:30:00,68.14,68.57,68.12,68.53,47322.0,65.9577,66.374,65.9384,66.3352,47322.0
2024-02-07 12:00:00,68.56,68.92,68.54,68.92,53262.0,66.3643,66.7128,66.3449,66.7128,53262.0
2024-02-07 12:30:00,68.97,69.2,68.8,68.81,26566.0,66.7612,66.9838,66.5966,66.6063,26566.0
2024-02-07 13:00:00,68.83,69.35,68.8,69.35,34424.0,66.6256,67.129,66.5966,67.129,34424.0
2024-02-07 13:30:00,69.33,69.37,69.03,69.22,16648.0,67.1096,67.1483,66.8192,67.0031,16648.0
2024-02-07 14:00:00,69.28,69.3,69.01,69.18,24959.0,67.0612,67.0806,66.7999,66.9644,24959.0
2024-02-07 14:30:00,69.18,69.25,69.01,69.07,26414.0,66.9644,67.0322,66.7999,66.8579,26414.0
2024-02-07 15:00:00,69.07,69.19,68.86,68.9,36198.0,66.8579,66.9741,66.6547,66.6934,36198.0
2024-02-07 15:30:00,68.89,69.26,68.77,69.18,162865.0,66.6837,67.0419,66.5676,66.9644,162865.0
2024-02-08 09:30:00,68.73,69.26,68.54,69.13,26994.0,66.5288,67.0419,66.3449,66.916,26994.0
2024-02-08 10:00:00,69.14,69.61,69.02,69.02,19937.0,66.9257,67.3807,66.8096,66.8096,19937.0
2024-02-08 10:30:00,69.05,69.24,68.98,69.2,27491.0,66.8386,67.0225,66.7708,66.9838,27491.0
2024-02-08 11:00:00,69.23,69.23,68.65,68.72,23346.0,67.0128,67.0128,66.4514,66.5192,23346.0
2024-02-08 11:30:00,68.7,69.01,68.7,68.89,46993.0,66.4998,66.7999,66.4998,66.6837,46993.0
2024-02-08 12:00:00,68.91,68.91,68.74,68.77,8749.0,66.7031,66.7031,66.5385,66.5676,8749.0
2024-02-08 12:30:00,68.75,68.8,68.55,68.68,65204.0,66.5482,66.5966,66.3546,66.4804,65204.0
2024-02-08 13:00:00,68.67,68.86,68.53,68.65,11412.0,66.4708,66.6547,66.3352,66.4514,11412.0
2024-02-08 13:30:00,68.73,69.03,68.7,69.01,29308.0,66.5288,66.8192,66.4998,66.7999,29308.0
2024-02-08 14:00:00,69.01,69.25,68.92,69.2,27159.0,66.7999,67.0322,66.7128,66.9838,27159.0
2024-02-08 14:30:00,69.19,69.22,69.04,69.17,22082.0,66.9741,67.0031,66.8289,66.9547,22082.0
2024-02-08 15:00:00,69.18,69.31,69.02,69.23,20564.0,66.9644,67.0903,66.8096,67.0128,20564.0
2024-02-08 15:30:00,69.24,69.32,68.89,69.18,83281.0,67.0225,67.0999,66.6837,66.9644,83281.0
2024-02-09 09:30:00,69.06,69.09,68.6,68.88,15911.0,66.8483,66.8773,66.403,66.674,15911.0
2024-02-09 10:00:00,68.88,68.92,68.21,68.5,23873.0,66.674,66.7128,66.0255,66.3062,23873.0
2024-02-09 10:30:00,68.45,68.8,68.41,68.62,88445.0,66.2578,66.5966,66.2191,66.4224,88445.0
2024-02-09 11:00:00,68.58,68.94,68.48,68.48,72143.0,66.3836,66.7321,66.2868,66.2868,72143.0
2024-02-09 11:30:00,68.53,68.72,68.45,68.7,12058.0,66.3352,66.5192,66.2578,66.4998,12058.0
2024-02-09 12:00:00,68.67,69.05,68.65,68.99,9163.0,66.4708,66.8386,66.4514,66.7805,9163.0
2024-02-09 12:30:00,68.99,69.15,68.86,69.02,72827.0,66.7805,66.9354,66.6547,66.8096,72827.0
2024-02-09 13:00:00,69.02,69.45,68.91,69.44,66309.0,66.8096,67.2258,66.7031,67.2161,66309.0
2024-02-09 13:30:00,69.42,69.43,69.1,69.22,57568.0,67.1967,67.2064,66.887,67.0031,57568.0
2024-02-09 14:00:00,69.22,69.4,69.2,69.3,67562.0,67.0031,67.1774,66.9838,67.0806,67562.0
2024-02-09 14:30:00,69.3,69.36,69.0,69.02,80562.0,67.0806,67.1387,66.7902,66.8096,80562.0
2024-02-09 15:00:00,69.0,69.31,68.92,69.25,24270.0,66.7902,67.0903,66.7128,67.0322,24270.0
2024-02-09 15:30:00,69.28,69.43,69.16,69.42,135545.0,67.0612,67.2064,66.9451,67.1967,135545.0
2024-02-12 09:30:00,69.49,70.67,69.44,70.65,29044.0,67.2645,68.4067,67.2161,68.3873,29044.0
2024-02-12 10:00:00,70.67,70.76,70.27,70.61,23632.0,68.4067,68.4938,68.0195,68.3486,23632.0
2024-02-12 10:30:00,70.61,70.94,70.6,70.66,25552.0,68.3486,68.6681,68.3389,68.397,25552.0
2024-02-12 11:00:00,70.62,70.87,70.58,70.78,37165.0,68.3583,68.6003,68.3196,68.5132,37165.0
2024-02-12 11:30:00,70.74,71.0,70.71,71.0,23913.0,68.4745,68.7261,68.4454,68.7261,23913.0
2024-02-12 12:00:00,70.97,71.02,70.67,70.85,30746.0,68.6971,68.7455,68.4067,68.5809,30746.0
2024-02-12 12:30:00,70.85,71.43,70.84,71.43,42196.0,68.5809,69.1424,68.5713,69.1424,42196.0
2024-02-12 13:00:00,71.43,71.58,71.19,71.27,48579.0,69.1424,69.2876,68.9101,68.9875,48579.0
2024-02-12 13:30:00,71.27,71.77,71.26,71.74,42313.0,68.9875,69.4715,68.9778,69.4424,42313.0
2024-02-12 14:00:00,71.7,71.99,71.46,71.61,40813.0,69.4037,69.6844,69.1714,69.3166,40813.0
2024-02-12 14:30:00,71.61,71.7,71.5,71.66,45603.0,69.3166,69.4037,69.2101,69.365,45603.0
2024-02-12 15:00:00,71.66,71.98,71.66,71.77,52549.0,69.365,69.6748,69.365,69.4715,52549.0
2024-02-12 15:30:00,71.77,71.85,71.53,71.64,190005.0,69.4715,69.5489,69.2392,69.3456,190005.0
2024-02-13 09:30:00,69.57,70.18,69.01,69.09,51974.0,67.3419,67.9324,66.7999,66.8773,51974.0
2024-02-13 10:00:00,69.06,69.54,68.82,69.44,41658.0,66.8483,67.3129,66.616,67.2161,41658.0
2024-02-13 10:30:00,69.55,69.8,69.19,69.53,72082.0,67.3226,67.5646,66.9741,67.3032,72082.0
2024-02-13 11:00:00,69.57,70.27,69.57,70.2,48753.0,67.3419,68.0195,67.3419,67.9518,48753.0
2024-02-13 11:30:00,70.23,70.36,69.7,69.84,37815.0,67.9808,68.1066,67.4678,67.6033,37815.0
2024-02-13 12:00:00,69.86,69.87,69.6,69.65,37749.0,67.6226,67.6323,67.371,67.4194,37749.0
2024-02-13 12:30:00,69.66,70.07,69.63,69.92,36323.0,67.4291,67.8259,67.4,67.6807,36323.0
2024-02-13 13:00:00,69.95,69.95,69.3,69.36,30540.0,67.7098,67.7098,67.0806,67.1387,30540.0
2024-02-13 13:30:00,69.3,69.53,69.12,69.26,41512.0,67.0806,67.3032,66.9063,67.0419,41512.0
2024-02-13 14:00:00,69.26,69.34,68.88,69.0,86099.0,67.0419,67.1193,66.674,66.7902,86099.0
2024-02-13 14:30:00,68.96,69.15,68.59,68.67,40218.0,66.7515,66.9354,66.3933,66.4708,40218.0
2024-02-13 15:00:00,68.66,68.74,68.36,68.59,49215.0,66.4611,66.5385,66.1707,66.3933,49215.0
2024-02-13 15:30:00,68.56,69.54,68.55,69.49,141730.0,66.3643,67.3129,66.3546,67.2645,141730.0
2024-02-14 09:30:00,70.35,70.89,70.01,70.59,28760.0,68.097,68.6197,67.7678,68.3293,28760.0
2024-02-14 10:00:00,70.54,70.85,70.38,70.64,43029.0,68.2809,68.5809,68.126,68.3777,43029.0
2024-02-14 10:30:00,70.69,70.79,70.22,70.3,32972.0,68.4261,68.5229,67.9711,68.0486,32972.0
2024-02-14 11:00:00,70.3,70.63,70.07,70.61,20134.0,68.0486,68.368,67.8259,68.3486,20134.0
2024-02-14 11:30:00,70.58,70.74,70.35,70.36,21540.0,68.3196,68.4745,68.097,68.1066,21540.0
2024-02-14 12:00:00,70.4,70.62,70.26,70.59,22034.0,68.1454,68.3583,68.0098,68.3293,22034.0
2024-02-14 12:30:00,70.58,70.7,70.35,70.65,44592.0,68.3196,68.4357,68.097,68.3873,44592.0
2024-02-14 13:00:00,70.65,71.0,70.65,71.0,15904.0,68.3873,68.7261,68.3873,68.7261,15904.0
2024-02-14 13:30:00,71.02,71.26,70.96,71.13,16049.0,68.7455,68.9778,68.6874,68.852,16049.0
2024-02-14 14:00:00,71.14,71.37,70.82,71.32,23951.0,68.8617,69.0843,68.5519,69.0359,23951.0
2024-02-14 14:30:00,71.36,71.49,71.25,71.49,33310.0,69.0746,69.2004,68.9681,69.2004,33310.0
2024-02-14 15:00:00,71.48,71.63,71.37,71.6,23289.0,69.1908,69.336,69.0843,69.3069,23289.0
2024-02-14 15:30:00,71.63,71.63,71.16,71.55,125570.0,69.336,69.336,68.881,69.2585,125570.0
2024-02-15 09:30:00,71.99,73.48,71.87,73.09,33445.0,69.6844,71.1267,69.5683,70.7492,33445.0
2024-02-15 10:00:00,73.22,73.3,72.77,72.83,13316.0,70.875,70.9525,70.4395,70.4975,13316.0
2024-02-15 10:30:00,72.8,72.92,72.51,72.51,12838.0,70.4685,70.5846,70.1878,70.1878,12838.0
2024-02-15 11:00:00,72.5,72.78,72.24,72.72,22336.0,70.1781,70.4491,69.9264,70.3911,22336.0
2024-02-15 11:30:00,72.67,72.99,72.67,72.89,17131.0,70.3427,70.6524,70.3427,70.5556,17131.0
2024-02-15 12:00:00,72.87,73.2,72.85,73.08,14898.0,70.5363,70.8557,70.5169,70.7395,14898.0
2024-02-15 12:30:00,73.13,73.38,72.92,72.92,29180.0,70.7879,71.0299,70.5846,70.5846,29180.0
2024-02-15 13:00:00,72.92,73.37,72.92,73.28,17856.0,70.5846,71.0202,70.5846,70.9331,17856.0
2024-02-15 13:30:00,73.28,73.5,73.25,73.39,16736.0,70.9331,71.1461,70.9041,71.0396,16736.0
2024-02-15 14:00:00,73.42,73.55,73.33,73.47,16774.0,71.0686,71.1945,70.9815,71.117,16774.0
2024-02-15 14:30:00,73.47,73.7,73.44,73.63,14299.0,71.117,71.3397,71.088,71.2719,14299.0
2024-02-15 15:00:00,73.62,73.83,73.58,73.72,28257.0,71.2622,71.4655,71.2235,71.359,28257.0
2024-02-15 15:30:00,73.71,73.71,73.12,73.19,71235.0,71.3493,71.3493,70.7782,70.846,71235.0
2024-02-16 09:30:00,72.39,72.77,72.0,72.73,19086.0,70.0716,70.4395,69.6941,70.4007,19086.0
2024-02-16 10:00:00,72.78,73.37,72.64,72.78,27749.0,70.4491,71.0202,70.3136,70.4491,27749.0
2024-02-16 10:30:00,72.8,72.82,72.5,72.53,15510.0,70.4685,70.4879,70.1781,70.2071,15510.0
2024-02-16 11:00:00,72.56,72.78,72.44,72.76,19854.0,70.2362,70.4491,70.12,70.4298,19854.0
2024-02-16 11:30:00,72.84,73.02,72.79,72.8,16783.0,70.5072,70.6814,70.4588,70.4685,16783.0
2024-02-16 12:00:00,72.77,72.79,72.44,72.45,8931.0,70.4395,70.4588,70.12,70.1297,8931.0
2024-02-16 12:30:00,72.48,72.58,72.31,72.37,8523.0,70.1587,70.2555,69.9942,70.0523,8523.0
2024-02-16 13:00:00,72.41,72.46,72.15,72.4,14846.0,70.091,70.1394,69.8393,70.0813,14846.0
2024-02-16 13:30:00,72.4,72.47,72.25,72.37,21101.0,70.0813,70.1491,69.9361,70.0523,21101.0
2024-02-16 14:00:00,72.38,72.61,72.36,72.61,13451.0,70.0619,70.2846,70.0426,70.2846,13451.0
2024-02-16 14:30:00,72.61,72.62,72.01,72.44,32253.0,70.2846,70.2943,69.7038,70.12,32253.0
2024-02-16 15:00:00,72.46,72.68,72.44,72.49,27799.0,70.1394,70.3523,70.12,70.1684,27799.0
2024-02-16 15:30:00,72.51,72.51,71.86,71.9,123076.0,70.1878,70.1878,69.5586,69.5973,123076.0
2024-02-20 09:30:00,71.23,72.49,71.07,72.4,38203.0,68.9488,70.1684,68.7939,70.0813,38203.0
2024-02-20 10:00:00,72.31,72.32,71.26,71.49,38041.0,69.9942,70.0039,68.9778,69.2004,38041.0
2024-02-20 10:30:00,71.52,71.98,71.44,71.91,25508.0,69.2295,69.6748,69.152,69.607,25508.0
2024-02-20 11:00:00,71.96,72.01,71.51,71.71,15241.0,69.6554,69.7038,69.2198,69.4134,15241.0
2024-02-20 11:30:00,71.74,71.74,71.49,71.53,13725.0,69.4424,69.4424,69.2004,69.2392,13725.0
2024-02-20 12:00:00,71.49,71.57,71.38,71.53,11542.0,69.2004,69.2779,69.094,69.2392,11542.0
2024-02-20 12:30:00,71.48,71.72,71.47,71.62,8215.0,69.1908,69.4231,69.1811,69.3263,8215.0
2024-02-20 13:00:00,71.67,71.73,71.55,71.65,9302.0,69.3747,69.4328,69.2585,69.3553,9302.0
2024-02-20 13:30:00,71.6,71.82,71.49,71.82,7383.0,69.3069,69.5199,69.2004,69.5199,7383.0
2024-02-20 14:00:00,71.81,71.81,71.52,71.67,12832.0,69.5102,69.5102,69.2295,69.3747,12832.0
2024-02-20 14:30:00,71.66,71.89,71.63,71.78,11165.0,69.365,69.5876,69.336,69.4812,11165.0
2024-02-20 15:00:00,71.79,71.79,71.5,71.61,26829.0,69.4908,69.4908,69.2101,69.3166,26829.0
2024-02-20 15:30:00,71.64,71.64,71.15,71.35,92803.0,69.3456,69.3456,68.8713,69.0649,92803.0
2024-02-21 09:30:00,71.0,71.0,70.33,70.68,16664.0,68.7261,68.7261,68.0776,68.4164,16664.0
2024-02-21 10:00:00,70.59,70.8,70.57,70.6,17854.0,68.3293,68.5325,68.3099,68.3389,17854.0
2024-02-21 10:30:00,70.63,70.79,70.56,70.74,17885.0,68.368,68.5229,68.3002,68.4745,17885.0
2024-02-21 11:00:00,70.75,71.0,70.67,70.81,14515.0,68.4841,68.7261,68.4067,68.5422,14515.0
2024-02-21 11:30:00,70.8,70.8,70.48,70.73,14825.0,68.5325,68.5325,68.2228,68.4648,14825.0
2024-02-21 12:00:00,70.7,70.79,70.51,70.55,12583.0,68.4357,68.5229,68.2518,68.2906,12583.0
2024-02-21 12:30:00,70.55,70.77,70.55,70.74,15988.0,68.2906,68.5035,68.2906,68.4745,15988.0
2024-02-21 13:00:00,70.73,70.76,70.43,70.72,17662.0,68.4648,68.4938,68.1744,68.4551,17662.0
2024-02-21 13:30:00,70.72,71.03,70.65,71.0,14558.0,68.4551,68.7552,68.3873,68.7261,14558.0
2024-02-21 14:00:00,71.0,71.14,70.65,70.94,16170.0,68.7261,68.8617,68.3873,68.6681,16170.0
2024-02-21 14:30:00,70.86,70.97,70.74,70.97,12766.0,68.5906,68.6971,68.4745,68.6971,12766.0
2024-02-21 15:00:00,70.95,70.95,70.54,70.64,25190.0,68.6777,68.6777,68.2809,68.3777,25190.0
2024-02-21 15:30:00,70.69,71.06,70.66,70.91,74642.0,68.4261,68.7842,68.397,68.639,74642.0
2024-02-22 09:30:00,71.34,71.81,70.93,71.68,29813.0,69.0553,69.5102,68.6584,69.3844,29813.0
2024-02-22 10:00:00,71.71,72.0,71.31,71.47,37566.0,69.4134,69.6941,69.0262,69.1811,37566.0
2024-02-22 10:30:00,71.4,71.52,71.08,71.26,19451.0,69.1133,69.2295,68.8036,68.9778,19451.0
2024-02-22 11:00:00,71.3,71.52,71.15,71.4,12431.0,69.0165,69.2295,68.8713,69.1133,12431.0
2024-02-22 11:30:00,71.44,71.66,71.38,71.58,9273.0,69.152,69.365,69.094,69.2876,9273.0
2024-02-22 12:00:00,71.57,71.84,71.51,71.78,14837.0,69.2779,69.5392,69.2198,69.4812,14837.0
2024-02-22 12:30:00,71.76,71.87,71.69,71.83,13472.0,69.4618,69.5683,69.394,69.5296,13472.0
2024-02-22 13:00:00,71.84,71.84,71.54,71.76,10822.0,69.5392,69.5392,69.2488,69.4618,10822.0
2024-02-22 13:30:00,71.78,71.86,71.72,71.84,16983.0,69.4812,69.5586,69.4231,69.5392,16983.0
2024-02-22 14:00:00,71.84,72.04,71.83,72.03,15946.0,69.5392,69.7328,69.5296,69.7232,15946.0
2024-02-22 14:30:00,72.01,72.01,71.6,71.66,16187.0,69.7038,69.7038,69.3069,69.365,16187.0
2024-02-22 15:00:00,71.64,72.09,71.64,72.0,16683.0,69.3456,69.7812,69.3456,69.6941,16683.0
2024-02-22 15:30:00,72.02,72.28,71.91,72.03,85027.0,69.7135,69.9651,69.607,69.7232,85027.0
2024-02-23 09:30:00,71.93,72.34,71.51,72.22,28432.0,69.6264,70.0232,69.2198,69.9071,28432.0
2024-02-23 10:00:00,72.32,72.66,72.14,72.56,20949.0,70.0039,70.333,69.8296,70.2362,20949.0
2024-02-23 10:30:00,72.52,72.77,72.3,72.75,31787.0,70.1975,70.4395,69.9845,70.4201,31787.0
2024-02-23 11:00:00,72.83,72.84,72.29,72.41,31860.0,70.4975,70.5072,69.9748,70.091,31860.0
2024-02-23 11:30:00,72.41,72.5,72.23,72.39,34087.0,70.091,70.1781,69.9167,70.0716,34087.0
2024-02-23 12:00:00,72.39,72.77,72.36,72.48,25217.0,70.0716,70.4395,70.0426,70.1587,25217.0
2024-02-23 12:30:00,72.48,72.59,72.36,72.45,20959.0,70.1587,70.2652,70.0426,70.1297,20959.0
2024-02-23 13:00:00,72.45,72.5,72.27,72.44,18935.0,70.1297,70.1781,69.9555,70.12,18935.0
2024-02-23 13:30:00,72.44,72.6,72.44,72.53,17293.0,70.12,70.2749,70.12,70.2071,17293.0
2024-02-23 14:00:00,72.55,72.58,72.09,72.22,19789.0,70.2265,70.2555,69.7812,69.9071,19789.0
2024-02-23 14:30:00,72.22,72.25,72.0,72.11,18565.0,69.9071,69.9361,69.6941,69.8006,18565.0
2024-02-23 15:00:00,72.11,72.44,72.04,72.36,22034.0,69.8006,70.12,69.7328,70.0426,22034.0
2024-02-23 15:30:00,72.38,72.51,72.34,72.42,59154.0,70.0619,70.1878,70.0232,70.1007,59154.0
2024-02-26 09:30:00,71.69,72.55,71.69,72.47,29698.0,69.394,70.2265,69.394,70.1491,29698.0
2024-02-26 10:00:00,72.55,72.57,71.9,71.96,21458.0,70.2265,70.2459,69.5973,69.6554,21458.0
2024-02-26 10:30:00,71.96,72.04,71.73,71.85,23373.0,69.6554,69.7328,69.4328,69.5489,23373.0
2024-02-26 11:00:00,71.87,71.97,71.67,71.76,14990.0,69.5683,69.6651,69.3747,69.4618,14990.0
2024-02-26 11:30:00,71.76,71.8,71.54,71.69,24151.0,69.4618,69.5005,69.2488,69.394,24151.0
2024-02-26 12:00:00,71.71,71.71,71.4,71.46,29753.0,69.4134,69.4134,69.1133,69.1714,29753.0
2024-02-26 12:30:00,71.46,71.62,71.27,71.35,106282.0,69.1714,69.3263,68.9875,69.0649,106282.0
2024-02-26 13:00:00,71.31,71.31,70.79,70.79,16618.0,69.0262,69.0262,68.5229,68.5229,16618.0
2024-02-26 13:30:00,70.77,71.04,70.75,71.04,35036.0,68.5035,68.7649,68.4841,68.7649,35036.0
2024-02-26 14:00:00,71.03,71.06,70.87,71.03,65372.0,68.7552,68.7842,68.6003,68.7552,65372.0
2024-02-26 14:30:00,71.1,71.11,70.92,71.06,20244.0,68.8229,68.8326,68.6487,68.7842,20244.0
2024-02-26 15:00:00,71.07,71.18,70.97,71.0,15859.0,68.7939,68.9004,68.6971,68.7261,15859.0
2024-02-26 15:30:00,71.03,71.32,70.9,71.14,111063.0,68.7552,69.0359,68.6293,68.8617,111063.0
2024-02-27 09:30:00,71.51,72.45,71.51,72.01,44955.0,69.2198,70.1297,69.2198,69.7038,44955.0
2024-02-27 10:00:00,72.02,72.39,71.93,72.27,23283.0,69.7135,70.0716,69.6264,69.9555,23283.0
2024-02-27 10:30:00,72.28,72.73,72.28,72.69,26786.0,69.9651,70.4007,69.9651,70.362,26786.0
2024-02-27 11:00:00,72.71,72.93,72.7,72.88,23601.0,70.3814,70.5943,70.3717,70.5459,23601.0
2024-02-27 11:30:00,72.83,73.03,72.77,72.95,31257.0,70.4975,70.6911,70.4395,70.6137,31257.0
2024-02-27 12:00:00,72.98,73.05,72.75,72.86,24144.0,70.6427,70.7105,70.4201,70.5266,24144.0
2024-02-27 12:30:00,72.82,73.02,72.8,72.97,14868.0,70.4879,70.6814,70.4685,70.633,14868.0
2024-02-27 13:00:00,72.95,73.11,72.87,72.91,22845.0,70.6137,70.7686,70.5363,70.575,22845.0
2024-02-27 13:30:00,72.88,73.05,72.86,72.95,17927.0,70.5459,70.7105,70.5266,70.6137,17927.0
2024-02-27 14:00:00,72.97,73.05,72.82,72.92,27162.0,70.633,70.7105,70.4879,70.5846,27162.0
2024-02-27 14:30:00,72.98,72.98,72.75,72.8,19950.0,70.6427,70.6427,70.4201,70.4685,19950.0
2024-02-27 15:00:00,72.84,73.0,72.8,73.0,32293.0,70.5072,70.6621,70.4685,70.6621,32293.0
2024-02-27 15:30:00,72.97,73.35,72.96,73.11,105752.0,70.633,71.0009,70.6234,70.7686,105752.0
2024-02-28 09:30:00,72.42,73.1,72.17,72.94,31853.0,70.1007,70.7589,69.8587,70.604,31853.0
2024-02-28 10:00:00,73.05,73.06,72.68,72.81,25800.0,70.7105,70.7202,70.3523,70.4782,25800.0
2024-02-28 10:30:00,72.78,73.09,72.77,73.09,23531.0,70.4491,70.7492,70.4395,70.7492,23531.0
2024-02-28 11:00:00,73.1,73.11,72.89,73.01,32917.0,70.7589,70.7686,70.5556,70.6718,32917.0
2024-02-28 11:30:00,72.99,72.99,72.75,72.75,32590.0,70.6524,70.6524,70.4201,70.4201,32590.0
2024-02-28 12:00:00,72.78,72.94,72.65,72.72,12523.0,70.4491,70.604,70.3233,70.3911,12523.0
2024-02-28 12:30:00,72.74,72.84,72.68,72.8,9207.0,70.4104,70.5072,70.3523,70.4685,9207.0
2024-02-28 13:00:00,72.73,72.84,72.57,72.84,41346.0,70.4007,70.5072,70.2459,70.5072,41346.0
2024-02-28 13:30:00,72.8,72.91,72.77,72.91,8608.0,70.4685,70.575,70.4395,70.575,8608.0
2024-02-28 14:00:00,72.91,72.91,72.29,72.39,23365.0,70.575,70.575,69.9748,70.0716,23365.0
2024-02-28 14:30:00,72.34,72.38,72.19,72.29,13623.0,70.0232,70.0619,69.878,69.9748,13623.0
2024-02-28 15:00:00,72.36,72.47,72.26,72.37,16683.0,70.0426,70.1491,69.9458,70.0523,16683.0
2024-02-28 15:30:00,72.37,72.38,72.03,72.15,119145.0,70.0523,70.0619,69.7232,69.8393,119145.0
2024-02-29 09:30:00,73.18,74.09,72.78,73.73,36243.0,70.8363,71.7172,70.4491,71.3687,36243.0
2024-02-29 10:00:00,73.78,73.98,73.28,73.67,27103.0,71.4171,71.6107,70.9331,71.3106,27103.0
2024-02-29 10:30:00,73.66,73.78,73.2,73.26,25671.0,71.3009,71.4171,70.8557,70.9138,25671.0
2024-02-29 11:00:00,73.24,73.24,72.78,72.78,13653.0,70.8944,70.8944,70.4491,70.4491,13653.0
2024-02-29 11:30:00,72.72,72.74,72.43,72.62,10898.0,70.3911,70.4104,70.1103,70.2943,10898.0
2024-02-29 12:00:00,72.62,72.66,72.27,72.27,12552.0,70.2943,70.333,69.9555,69.9555,12552.0
2024-02-29 12:30:00,72.27,72.51,72.25,72.51,9415.0,69.9555,70.1878,69.9361,70.1878,9415.0
2024-02-29 13:00:00,72.52,72.64,72.41,72.55,9864.0,70.1975,70.3136,70.091,70.2265,9864.0
2024-02-29 13:30:00,72.59,72.7,72.48,72.66,8090.0,70.2652,70.3717,70.1587,70.333,8090.0
2024-02-29 14:00:00,72.68,72.8,72.57,72.64,12271.0,70.3523,70.4685,70.2459,70.3136,12271.0
2024-02-29 14:30:00,72.63,72.73,72.47,72.58,11604.0,70.3039,70.4007,70.1491,70.2555,11604.0
2024-02-29 15:00:00,72.63,72.69,72.38,72.56,11769.0,70.3039,70.362,70.0619,70.2362,11769.0
2024-02-29 15:30:00,72.54,73.11,72.54,72.73,86572.0,70.2168,70.7686,70.2168,70.4007,86572.0
2024-03-01 09:30:00,72.14,72.48,70.6,71.16,43110.0,69.8296,70.1587,68.3389,68.881,43110.0
2024-03-01 10:00:00,71.22,72.4,71.19,72.36,45155.0,68.9391,70.0813,68.9101,70.0426,45155.0
2024-03-01 10:30:00,72.3,72.35,71.82,72.1,26904.0,69.9845,70.0329,69.5199,69.7909,26904.0
2024-03-01 11:00:00,72.14,72.16,71.85,71.89,20731.0,69.8296,69.849,69.5489,69.5876,20731.0
2024-03-01 11:30:00,71.89,72.06,71.76,72.0,25255.0,69.5876,69.7522,69.4618,69.6941,25255.0
2024-03-01 12:00:00,72.0,72.14,71.86,71.93,21263.0,69.6941,69.8296,69.5586,69.6264,21263.0
2024-03-01 12:30:00,71.93,72.06,71.82,71.82,20061.0,69.6264,69.7522,69.5199,69.5199,20061.0
2024-03-01 13:00:00,71.8,71.82,71.58,71.69,29797.0,69.5005,69.5199,69.2876,69.394,29797.0
2024-03-01 13:30:00,71.7,72.02,71.67,72.02,19901.0,69.4037,69.7135,69.3747,69.7135,19901.0
2024-03-01 14:00:00,72.02,72.19,71.9,72.19,23838.0,69.7135,69.878,69.5973,69.878,23838.0
2024-03-01 14:30:00,72.2,72.29,72.03,72.21,21162.0,69.8877,69.9748,69.7232,69.8974,21162.0
2024-03-01 15:00:00,72.2,72.2,71.94,72.16,30817.0,69.8877,69.8877,69.636,69.849,30817.0
2024-03-01 15:30:00,72.2,72.35,72.09,72.17,90156.0,69.8877,70.0329,69.7812,69.8587,90156.0
2024-03-04 09:30:00,74.01,74.66,73.11,74.47,85030.0,71.6397,72.2689,70.7686,72.085,85030.0
2024-03-04 10:00:00,74.53,74.56,73.05,73.75,112535.0,72.1431,72.1721,70.7105,71.3881,112535.0
2024-03-04 10:30:00,73.76,74.24,73.65,74.1,71991.0,71.3977,71.8624,71.2913,71.7269,71991.0
2024-03-04 11:00:00,74.13,74.62,74.0,74.53,67984.0,71.7559,72.2302,71.6301,72.1431,67984.0
2024-03-04 11:30:00,74.48,74.81,74.48,74.68,41663.0,72.0947,72.4141,72.0947,72.2883,41663.0
2024-03-04 12:00:00,74.67,74.67,74.46,74.57,21359.0,72.2786,72.2786,72.0753,72.1818,21359.0
2024-03-04 12:30:00,74.57,74.74,74.53,74.73,30508.0,72.1818,72.3464,72.1431,72.3367,30508.0
2024-03-04 13:00:00,74.73,74.84,74.48,74.59,38529.0,72.3367,72.4432,72.0947,72.2012,38529.0
2024-03-04 13:30:00,74.61,74.65,74.02,74.12,28644.0,72.2205,72.2592,71.6494,71.7462,28644.0
2024-03-04 14:00:00,74.12,74.26,73.67,73.92,35916.0,71.7462,71.8817,71.3106,71.5526,35916.0
2024-03-04 14:30:00,73.93,74.16,73.89,74.02,29017.0,71.5623,71.7849,71.5236,71.6494,29017.0
2024-03-04 15:00:00,74.01,74.05,73.6,73.6,43064.0,71.6397,71.6785,71.2429,71.2429,43064.0
2024-03-04 15:30:00,73.59,73.6,73.15,73.22,182045.0,71.2332,71.2429,70.8073,70.875,182045.0
2024-03-05 09:30:00,72.85,74.79,72.84,74.29,43394.0,70.5169,72.3948,70.5072,71.9108,43394.0
2024-03-05 10:00:00,74.36,74.91,74.3,74.91,33145.0,71.9785,72.5109,71.9205,72.5109,33145.0
2024-03-05 10:30:00,74.83,75.47,74.81,75.36,33662.0,72.4335,73.053,72.4141,72.9465,33662.0
2024-03-05 11:00:00,75.33,75.6,75.32,75.47,34712.0,72.9175,73.1788,72.9078,73.053,34712.0
2024-03-05 11:30:00,75.48,75.62,75.11,75.36,30129.0,73.0627,73.1982,72.7045,72.9465,30129.0
2024-03-05 12:00:00,75.39,75.95,75.35,75.89,36292.0,72.9755,73.5176,72.9368,73.4595,36292.0
2024-03-05 12:30:00,75.91,76.25,75.83,76.13,45148.0,73.4789,73.808,73.4015,73.6918,45148.0
2024-03-05 13:00:00,76.18,76.6,76.18,76.47,42815.0,73.7402,74.1468,73.7402,74.021,42815.0
2024-03-05 13:30:00,76.45,76.74,76.32,76.57,54663.0,74.0016,74.2823,73.8758,74.1178,54663.0
2024-03-05 14:00:00,76.56,76.69,76.45,76.62,75224.0,74.1081,74.2339,74.0016,74.1662,75224.0
2024-03-05 14:30:00,76.63,76.64,76.22,76.27,45292.0,74.1758,74.1855,73.779,73.8274,45292.0
2024-03-05 15:00:00,76.26,76.5,76.02,76.22,57758.0,73.8177,74.05,73.5854,73.779,57758.0
2024-03-05 15:30:00,76.21,76.72,76.16,76.69,167743.0,73.7693,74.2629,73.7209,74.2339,167743.0
2024-03-06 09:30:00,76.38,76.68,75.59,76.48,45854.0,73.9338,74.2242,73.1691,74.0306,45854.0
2024-03-06 10:00:00,76.41,76.79,76.11,76.28,80793.0,73.9629,74.3307,73.6725,73.837,80793.0
2024-03-06 10:30:00,76.2,76.62,76.11,76.55,55629.0,73.7596,74.1662,73.6725,74.0984,55629.0
2024-03-06 11:00:00,76.54,77.0,76.36,77.0,34776.0,74.0887,74.534,73.9145,74.534,34776.0
2024-03-06 11:30:00,77.01,77.01,75.82,75.82,84248.0,74.5437,74.5437,73.3918,73.3918,84248.0
2024-03-06 12:00:00,75.84,76.05,75.26,75.77,55872.0,73.4111,73.6144,72.8497,73.3434,55872.0
2024-03-06 12:30:00,75.76,76.16,75.75,75.97,35112.0,73.3337,73.7209,73.324,73.537,35112.0
2024-03-06 13:00:00,76.02,76.12,75.92,76.12,32711.0,73.5854,73.6822,73.4886,73.6822,32711.0
2024-03-06 13:30:00,76.11,76.13,75.57,76.03,40899.0,73.6725,73.6918,73.1498,73.595,40899.0
2024-03-06 14:00:00,76.03,77.68,75.93,77.67,88279.0,73.595,75.1922,73.4983,75.1825,88279.0
2024-03-06 14:30:00,77.7,78.43,77.05,77.3,115135.0,75.2116,75.9182,74.5824,74.8244,115135.0
2024-03-06 15:00:00,77.22,77.49,77.08,77.26,91329.0,74.7469,75.0083,74.6114,74.7857,91329.0
2024-03-06 15:30:00,77.27,77.38,76.64,77.12,177459.0,74.7953,74.9018,74.1855,74.6501,177459.0
2024-03-07 09:30:00,77.76,78.39,77.6,78.14,49065.0,75.2696,75.8795,75.1148,75.6375,49065.0
2024-03-07 10:00:00,78.02,78.11,77.39,77.57,45911.0,75.5213,75.6084,74.9115,75.0857,45911.0
2024-03-07 10:30:00,77.62,77.66,77.16,77.45,35221.0,75.1341,75.1728,74.6889,74.9696,35221.0
2024-03-07 11:00:00,77.46,77.49,76.84,77.01,38028.0,74.9793,75.0083,74.3791,74.5437,38028.0
2024-03-07 11:30:00,77.0,77.0,76.6,76.76,19739.0,74.534,74.534,74.1468,74.3017,19739.0
2024-03-07 12:00:00,76.76,76.91,76.55,76.88,45991.0,74.3017,74.4469,74.0984,74.4178,45991.0
2024-03-07 12:30:00,76.88,77.34,76.66,77.3,36378.0,74.4178,74.8631,74.2049,74.8244,36378.0
2024-03-07 13:00:00,77.3,77.38,77.19,77.28,24611.0,74.8244,74.9018,74.7179,74.805,24611.0
2024-03-07 13:30:00,77.34,77.35,77.02,77.11,14532.0,74.8631,74.8728,74.5533,74.6405,14532.0
2024-03-07 14:00:00,77.03,77.18,76.98,77.09,15589.0,74.563,74.7082,74.5146,74.6211,15589.0
2024-03-07 14:30:00,77.09,77.55,77.08,77.51,34169.0,74.6211,75.0664,74.6114,75.0276,34169.0
2024-03-07 15:00:00,77.51,77.51,76.89,76.95,41758.0,75.0276,75.0276,74.4275,74.4856,41758.0
2024-03-07 15:30:00,76.94,77.25,76.81,76.87,161702.0,74.4759,74.776,74.3501,74.4081,161702.0
2024-03-08 09:30:00,77.86,78.64,77.67,77.67,43975.0,75.3664,76.1215,75.1825,75.1825,43975.0
2024-03-08 10:00:00,77.77,77.77,77.16,77.39,31888.0,75.2793,75.2793,74.6889,74.9115,31888.0
2024-03-08 10:30:00,77.39,77.66,77.21,77.65,45758.0,74.9115,75.1728,74.7373,75.1632,45758.0
2024-03-08 11:00:00,77.63,77.83,77.39,77.39,41715.0,75.1438,75.3374,74.9115,74.9115,41715.0
2024-03-08 11:30:00,77.4,77.79,77.26,77.65,26284.0,74.9212,75.2987,74.7857,75.1632,26284.0
2024-03-08 12:00:00,77.59,77.69,77.14,77.31,34285.0,75.1051,75.2019,74.6695,74.8341,34285.0
2024-03-08 12:30:00,77.29,77.61,76.92,77.08,92830.0,74.8147,75.1244,74.4565,74.6114,92830.0
2024-03-08 13:00:00,77.03,77.3,76.95,77.09,48684.0,74.563,74.8244,74.4856,74.6211,48684.0
2024-03-08 13:30:00,77.04,77.04,76.57,76.74,30792.0,74.5727,74.5727,74.1178,74.2823,30792.0
2024-03-08 14:00:00,76.7,77.1,76.7,77.07,24956.0,74.2436,74.6308,74.2436,74.6017,24956.0
2024-03-08 14:30:00,77.13,77.35,77.04,77.07,31665.0,74.6598,74.8728,74.5727,74.6017,31665.0
2024-03-08 15:00:00,77.03,77.08,76.75,76.76,27516.0,74.563,74.6114,74.292,74.3017,27516.0
2024-03-08 15:30:00,76.75,76.95,76.7,76.84,124325.0,74.292,74.4856,74.2436,74.3791,124325.0
2024-03-11 09:30:00,76.67,77.5,76.08,76.56,78344.0,74.2146,75.018,73.6434,74.1081,78344.0
2024-03-11 10:00:00,76.56,76.93,76.46,76.83,58244.0,74.1081,74.4662,74.0113,74.3694,58244.0
2024-03-11 10:30:00,76.85,77.19,76.74,77.17,50178.0,74.3888,74.7179,74.2823,74.6985,50178.0
2024-03-11 11:00:00,77.15,77.16,76.33,76.36,47601.0,74.6792,74.6889,73.8854,73.9145,47601.0
2024-03-11 11:30:00,76.32,76.52,76.19,76.49,36954.0,73.8758,74.0694,73.7499,74.0403,36954.0
2024-03-11 12:00:00,76.46,76.51,76.22,76.42,31910.0,74.0113,74.0597,73.779,73.9726,31910.0
2024-03-11 12:30:00,76.44,76.78,76.44,76.75,25493.0,73.9919,74.321,73.9919,74.292,25493.0
2024-03-11 13:00:00,76.74,76.96,76.67,76.83,39706.0,74.2823,74.4953,74.2146,74.3694,39706.0
2024-03-11 13:30:00,76.83,76.83,76.54,76.63,29851.0,74.3694,74.3694,74.0887,74.1758,29851.0
2024-03-11 14:00:00,76.63,76.63,76.37,76.49,29415.0,74.1758,74.1758,73.9242,74.0403,29415.0
2024-03-11 14:30:00,76.49,76.66,76.45,76.61,32775.0,74.0403,74.2049,74.0016,74.1565,32775.0
2024-03-11 15:00:00,76.6,76.7,76.48,76.48,51048.0,74.1468,74.2436,74.0306,74.0306,51048.0
2024-03-11 15:30:00,76.48,76.78,76.34,76.39,183496.0,74.0306,74.321,73.8951,73.9435,183496.0
2024-03-12 09:30:00,76.39,76.99,75.9,76.51,36813.0,73.9435,74.5243,73.4692,74.0597,36813.0
2024-03-12 10:00:00,76.56,76.65,76.18,76.43,44957.0,74.1081,74.1952,73.7402,73.9822,44957.0
2024-03-12 10:30:00,76.47,76.99,76.33,76.83,37734.0,74.021,74.5243,73.8854,74.3694,37734.0
2024-03-12 11:00:00,76.86,76.86,76.58,76.71,27814.0,74.3985,74.3985,74.1274,74.2533,27814.0
2024-03-12 11:30:00,76.7,76.75,76.2,76.42,34207.0,74.2436,74.292,73.7596,73.9726,34207.0
2024-03-12 12:00:00,76.42,76.51,76.18,76.26,30891.0,73.9726,74.0597,73.7402,73.8177,30891.0
2024-03-12 12:30:00,76.24,76.36,76.01,76.08,33383.0,73.7983,73.9145,73.5757,73.6434,33383.0
2024-03-12 13:00:00,76.11,76.11,75.59,75.87,43972.0,73.6725,73.6725,73.1691,73.4402,43972.0
2024-03-12 13:30:00,75.91,76.0,75.85,75.9,34302.0,73.4789,73.566,73.4208,73.4692,34302.0
2024-03-12 14:00:00,75.9,76.03,75.68,76.03,36879.0,73.4692,73.595,73.2563,73.595,36879.0
2024-03-12 14:30:00,76.01,76.42,75.91,76.36,32619.0,73.5757,73.9726,73.4789,73.9145,32619.0
2024-03-12 15:00:00,76.34,76.48,76.23,76.48,32652.0,73.8951,74.0306,73.7886,74.0306,32652.0
2024-03-12 15:30:00,76.47,76.69,76.33,76.39,138403.0,74.021,74.2339,73.8854,73.9435,138403.0
2024-03-13 09:30:00,76.5,77.45,76.5,77.12,41932.0,74.05,74.9696,74.05,74.6501,41932.0
2024-03-13 10:00:00,77.12,77.53,76.95,77.21,41896.0,74.6501,75.047,74.4856,74.7373,41896.0
2024-03-13 10:30:00,77.21,77.33,77.05,77.27,22665.0,74.7373,74.8534,74.5824,74.7953,22665.0
2024-03-13 11:00:00,77.28,77.48,77.18,77.3,31111.0,74.805,74.9986,74.7082,74.8244,31111.0
2024-03-13 11:30:00,77.3,77.38,77.13,77.16,30891.0,74.8244,74.9018,74.6598,74.6889,30891.0
2024-03-13 12:00:00,77.16,77.16,76.83,76.89,32733.0,74.6889,74.6889,74.3694,74.4275,32733.0
2024-03-13 12:30:00,76.89,77.16,76.78,76.81,34710.0,74.4275,74.6889,74.321,74.3501,34710.0
2024-03-13 13:00:00,76.78,77.27,76.58,77.2,34216.0,74.321,74.7953,74.1274,74.7276,34216.0
2024-03-13 13:30:00,77.17,77.32,76.98,77.27,23516.0,74.6985,74.8437,74.5146,74.7953,23516.0
2024-03-13 14:00:00,77.24,77.31,76.98,77.13,31049.0,74.7663,74.8341,74.5146,74.6598,31049.0
2024-03-13 14:30:00,77.13,77.17,76.68,76.68,34792.0,74.6598,74.6985,74.2242,74.2242,34792.0
2024-03-13 15:00:00,76.67,76.74,76.31,76.42,30383.0,74.2146,74.2823,73.8661,73.9726,30383.0
2024-03-13 15:30:00,76.44,76.68,76.37,76.67,125919.0,73.9919,74.2242,73.9242,74.2146,125919.0
2024-03-14 09:30:00,76.35,76.77,75.65,75.71,57159.0,73.9048,74.3113,73.2272,73.2853,57159.0
2024-03-14 10:00:00,75.79,75.85,75.21,75.3,65467.0,73.3627,73.4208,72.8013,72.8884,65467.0
2024-03-14 10:30:00,75.28,75.49,75.07,75.34,35580.0,72.8691,73.0723,72.6658,72.9271,35580.0
2024-03-14 11:00:00,75.43,75.54,75.3,75.43,53998.0,73.0143,73.1207,72.8884,73.0143,53998.0
2024-03-14 11:30:00,75.48,75.54,75.36,75.51,26044.0,73.0627,73.1207,72.9465,73.0917,26044.0
2024-03-14 12:00:00,75.56,75.58,74.93,75.08,32565.0,73.1401,73.1595,72.5303,72.6755,32565.0
2024-03-14 12:30:00,75.05,75.16,74.95,75.13,26500.0,72.6464,72.7529,72.5496,72.7239,26500.0
2024-03-14 13:00:00,75.11,75.21,74.71,74.81,31924.0,72.7045,72.8013,72.3173,72.4141,31924.0
2024-03-14 13:30:00,74.79,75.09,74.7,75.05,36633.0,72.3948,72.6852,72.3076,72.6464,36633.0
2024-03-14 14:00:00,75.07,75.07,74.82,74.96,48766.0,72.6658,72.6658,72.4238,72.5593,48766.0
2024-03-14 14:30:00,74.98,75.14,74.87,75.03,59388.0,72.5787,72.7336,72.4722,72.6271,59388.0
2024-03-14 15:00:00,75.02,75.03,74.44,74.61,74310.0,72.6174,72.6271,72.056,72.2205,74310.0
2024-03-14 15:30:00,74.62,74.71,74.21,74.63,240234.0,72.2302,72.3173,71.8333,72.2399,240234.0
2024-03-15 09:30:00,74.41,75.7,74.41,75.57,125522.0,72.0269,73.2756,72.0269,73.1498,125522.0
2024-03-15 10:00:00,75.57,76.0,75.29,75.53,60718.0,73.1498,73.566,72.8787,73.1111,60718.0
2024-03-15 10:30:00,75.56,76.07,75.45,75.93,51414.0,73.1401,73.6338,73.0336,73.4983,51414.0
2024-03-15 11:00:00,75.94,76.04,75.55,75.88,33733.0,73.5079,73.6047,73.1304,73.4499,33733.0
2024-03-15 11:30:00,75.9,76.03,75.78,75.99,29673.0,73.4692,73.595,73.3531,73.5563,29673.0
2024-03-15 12:00:00,75.99,76.04,75.65,75.9,27582.0,73.5563,73.6047,73.2272,73.4692,27582.0
2024-03-15 12:30:00,75.86,75.86,75.54,75.54,34648.0,73.4305,73.4305,73.1207,73.1207,34648.0
2024-03-15 13:00:00,75.51,75.86,75.5,75.73,35847.0,73.0917,73.4305,73.082,73.3047,35847.0
2024-03-15 13:30:00,75.73,75.9,75.64,75.82,33264.0,73.3047,73.4692,73.2175,73.3918,33264.0
2024-03-15 14:00:00,75.82,75.82,75.3,75.49,56101.0,73.3918,73.3918,72.8884,73.0723,56101.0
2024-03-15 14:30:00,75.51,75.76,75.4,75.73,70852.0,73.0917,73.3337,72.9852,73.3047,70852.0
2024-03-15 15:00:00,75.71,75.95,75.61,75.65,65342.0,73.2853,73.5176,73.1885,73.2272,65342.0
2024-03-15 15:30:00,75.67,76.2,75.21,75.24,525372.0,73.2466,73.7596,72.8013,72.8303,525372.0
2024-03-18 09:30:00,75.41,75.61,74.87,75.59,21491.0,72.9949,73.1885,72.4722,73.1691,21491.0
2024-03-18 10:00:00,75.59,75.59,75.02,75.12,16983.0,73.1691,73.1691,72.6174,72.7142,16983.0
2024-03-18 10:30:00,75.0,75.1,74.8,74.99,20792.0,72.598,72.6948,72.4044,72.5884,20792.0
2024-03-18 11:00:00,74.96,74.96,74.67,74.76,21065.0,72.5593,72.5593,72.2786,72.3657,21065.0
2024-03-18 11:30:00,74.69,74.89,74.62,74.74,18485.0,72.298,72.4916,72.2302,72.3464,18485.0
2024-03-18 12:00:00,74.74,74.79,74.68,74.73,11881.0,72.3464,72.3948,72.2883,72.3367,11881.0
2024-03-18 12:30:00,74.73,74.91,74.72,74.84,10723.0,72.3367,72.5109,72.327,72.4432,10723.0
2024-03-18 13:00:00,74.85,75.04,74.85,75.0,10447.0,72.4528,72.6368,72.4528,72.598,10447.0
2024-03-18 13:30:00,74.95,74.97,74.87,74.92,10921.0,72.5496,72.569,72.4722,72.5206,10921.0
2024-03-18 14:00:00,74.91,75.05,74.9,74.95,14872.0,72.5109,72.6464,72.5012,72.5496,14872.0
2024-03-18 14:30:00,74.99,75.27,74.98,75.17,88137.0,72.5884,72.8594,72.5787,72.7626,88137.0
2024-03-18 15:00:00,75.22,75.3,74.76,74.86,35075.0,72.811,72.8884,72.3657,72.4625,35075.0
2024-03-18 15:30:00,74.88,75.15,74.67,74.72,88696.0,72.4819,72.7432,72.2786,72.327,88696.0
2024-03-19 09:30:00,74.5,75.24,74.5,74.57,18776.0,72.114,72.8303,72.114,72.1818,18776.0
2024-03-19 10:00:00,74.6,74.84,74.6,74.75,18534.0,72.2108,72.4432,72.2108,72.356,18534.0
2024-03-19 10:30:00,74.8,74.99,74.76,74.9,20270.0,72.4044,72.5884,72.3657,72.5012,20270.0
2024-03-19 11:00:00,74.87,75.29,74.8,75.1,42548.0,72.4722,72.8787,72.4044,72.6948,42548.0
2024-03-19 11:30:00,75.07,75.33,75.05,75.18,21527.0,72.6658,72.9175,72.6464,72.7723,21527.0
2024-03-19 12:00:00,75.2,75.24,75.05,75.2,22436.0,72.7916,72.8303,72.6464,72.7916,22436.0
2024-03-19 12:30:00,75.19,75.33,75.0,75.05,46957.0,72.7819,72.9175,72.598,72.6464,46957.0
2024-03-19 13:00:00,75.03,75.19,74.9,74.99,19131.0,72.6271,72.7819,72.5012,72.5884,19131.0
2024-03-19 13:30:00,75.03,75.08,74.89,74.96,22213.0,72.6271,72.6755,72.4916,72.5593,22213.0
2024-03-19 14:00:00,74.92,74.96,74.75,74.88,34359.0,72.5206,72.5593,72.356,72.4819,34359.0
2024-03-19 14:30:00,74.85,74.91,74.74,74.81,18737.0,72.4528,72.5109,72.3464,72.4141,18737.0
2024-03-19 15:00:00,74.8,74.87,74.69,74.85,35108.0,72.4044,72.4722,72.298,72.4528,35108.0
2024-03-19 15:30:00,74.86,74.87,74.61,74.68,152104.0,72.4625,72.4722,72.2205,72.2883,152104.0
2024-03-20 09:30:00,74.35,74.75,74.16,74.65,15828.0,71.9689,72.356,71.7849,72.2592,15828.0
2024-03-20 10:00:00,74.67,74.75,74.47,74.6,9749.0,72.2786,72.356,72.085,72.2108,9749.0
2024-03-20 10:30:00,74.62,74.96,74.55,74.71,24000.0,72.2302,72.5593,72.1624,72.3173,24000.0
2024-03-20 11:00:00,74.66,74.89,74.62,74.8,26270.0,72.2689,72.4916,72.2302,72.4044,26270.0
2024-03-20 11:30:00,74.77,74.79,74.66,74.76,22872.0,72.3754,72.3948,72.2689,72.3657,22872.0
2024-03-20 12:00:00,74.74,74.92,74.71,74.79,20571.0,72.3464,72.5206,72.3173,72.3948,20571.0
2024-03-20 12:30:00,74.78,74.78,74.58,74.63,11252.0,72.3851,72.3851,72.1915,72.2399,11252.0
2024-03-20 13:00:00,74.61,74.62,74.47,74.5,11253.0,72.2205,72.2302,72.085,72.114,11253.0
2024-03-20 13:30:00,74.49,74.63,74.43,74.57,20065.0,72.1044,72.2399,72.0463,72.1818,20065.0
2024-03-20 14:00:00,74.57,75.33,74.57,74.97,95956.0,72.1818,72.9175,72.1818,72.569,95956.0
2024-03-20 14:30:00,75.0,75.55,74.63,75.4,111884.0,72.598,73.1304,72.2399,72.9852,111884.0
2024-03-20 15:00:00,75.43,75.81,75.26,75.75,101875.0,73.0143,73.3821,72.8497,73.324,101875.0
2024-03-20 15:30:00,75.74,76.26,75.69,75.92,165469.0,73.3143,73.8177,73.2659,73.4886,165469.0
2024-03-21 09:30:00,76.11,77.05,76.11,76.42,166037.0,73.6725,74.5824,73.6725,73.9726,166037.0
2024-03-21 10:00:00,76.42,76.56,76.15,76.33,81292.0,73.9726,74.1081,73.7112,73.8854,81292.0
2024-03-21 10:30:00,76.38,76.57,76.23,76.37,60960.0,73.9338,74.1178,73.7886,73.9242,60960.0
2024-03-21 11:00:00,76.37,76.39,76.18,76.25,31158.0,73.9242,73.9435,73.7402,73.808,31158.0
2024-03-21 11:30:00,76.21,76.68,76.21,76.57,74614.0,73.7693,74.2242,73.7693,74.1178,74614.0
2024-03-21 12:00:00,76.56,76.95,76.48,76.59,52267.0,74.1081,74.4856,74.0306,74.1371,52267.0
2024-03-21 12:30:00,76.57,76.57,76.43,76.56,28232.0,74.1178,74.1178,73.9822,74.1081,28232.0
2024-03-21 13:00:00,76.56,76.64,76.46,76.48,15928.0,74.1081,74.1855,74.0113,74.0306,15928.0
2024-03-21 13:30:00,76.51,76.56,76.37,76.41,23095.0,74.0597,74.1081,73.9242,73.9629,23095.0
2024-03-21 14:00:00,76.43,76.63,76.36,76.57,63720.0,73.9822,74.1758,73.9145,74.1178,63720.0
2024-03-21 14:30:00,76.59,77.07,76.57,77.05,78939.0,74.1371,74.6017,74.1178,74.5824,78939.0
2024-03-21 15:00:00,77.05,77.26,76.83,77.25,67148.0,74.5824,74.7857,74.3694,74.776,67148.0
2024-03-21 15:30:00,77.23,77.64,77.21,77.42,148735.0,74.7566,75.1535,74.7373,74.9405,148735.0
2024-03-22 09:30:00,77.4,77.78,76.51,76.53,24203.0,74.9212,75.289,74.0597,74.079,24203.0
2024-03-22 10:00:00,76.55,76.61,76.17,76.22,31341.0,74.0984,74.1565,73.7306,73.779,31341.0
2024-03-22 10:30:00,76.18,76.35,76.14,76.16,24520.0,73.7402,73.9048,73.7015,73.7209,24520.0
2024-03-22 11:00:00,76.14,76.26,76.03,76.23,14693.0,73.7015,73.8177,73.595,73.7886,14693.0
2024-03-22 11:30:00,76.19,76.23,75.89,75.98,21672.0,73.7499,73.7886,73.4595,73.5466,21672.0
2024-03-22 12:00:00,75.97,76.05,75.91,76.03,10596.0,73.537,73.6144,73.4789,73.595,10596.0
2024-03-22 12:30:00,76.01,76.11,75.88,75.99,9027.0,73.5757,73.6725,73.4499,73.5563,9027.0
2024-03-22 13:00:00,75.99,76.0,75.81,75.9,6433.0,73.5563,73.566,73.3821,73.4692,6433.0
2024-03-22 13:30:00,75.88,75.93,75.75,75.81,8698.0,73.4499,73.4983,73.324,73.3821,8698.0
2024-03-22 14:00:00,75.84,75.84,75.66,75.72,9413.0,73.4111,73.4111,73.2369,73.295,9413.0
2024-03-22 14:30:00,75.75,76.11,75.64,76.05,20196.0,73.324,73.6725,73.2175,73.6144,20196.0
2024-03-22 15:00:00,76.03,76.04,75.81,76.0,50336.0,73.595,73.6047,73.3821,73.566,50336.0
2024-03-22 15:30:00,76.01,76.15,75.87,75.88,102885.0,73.5757,73.7112,73.4402,73.4499,102885.0
2024-03-25 09:30:00,76.07,76.88,75.71,76.5,17068.0,73.6338,74.4178,73.2853,74.05,17068.0
2024-03-25 10:00:00,76.54,76.96,76.47,76.78,9219.0,74.0887,74.4953,74.021,74.321,9219.0
2024-03-25 10:30:00,76.69,77.12,76.69,77.12,16368.0,74.2339,74.6501,74.2339,74.6501,16368.0
2024-03-25 11:00:00,77.13,77.16,77.0,77.05,14012.0,74.6598,74.6889,74.534,74.5824,14012.0
2024-03-25 11:30:00,77.02,77.04,76.91,77.04,9117.0,74.5533,74.5727,74.4469,74.5727,9117.0
2024-03-25 12:00:00,77.01,77.18,76.97,77.18,9367.0,74.5437,74.7082,74.5049,74.7082,9367.0
2024-03-25 12:30:00,77.16,77.17,76.9,76.99,9326.0,74.6889,74.6985,74.4372,74.5243,9326.0
2024-03-25 13:00:00,76.95,76.98,76.8,76.91,9087.0,74.4856,74.5146,74.3404,74.4469,9087.0
2024-03-25 13:30:00,76.88,76.92,76.84,76.89,7322.0,74.4178,74.4565,74.3791,74.4275,7322.0
2024-03-25 14:00:00,76.9,77.08,76.88,77.05,27103.0,74.4372,74.6114,74.4178,74.5824,27103.0
2024-03-25 14:30:00,77.03,77.1,76.83,76.84,11749.0,74.563,74.6308,74.3694,74.3791,11749.0
2024-03-25 15:00:00,76.81,76.86,76.7,76.84,18600.0,74.3501,74.3985,74.2436,74.3791,18600.0
2024-03-25 15:30:00,76.85,77.09,76.79,76.9,115916.0,74.3888,74.6211,74.3307,74.4372,115916.0
2024-03-26 09:30:00,77.0,77.16,76.59,76.95,21423.0,74.534,74.6889,74.1371,74.4856,21423.0
2024-03-26 10:00:00,76.98,77.09,76.83,76.99,19085.0,74.5146,74.6211,74.3694,74.5243,19085.0
2024-03-26 10:30:00,76.98,77.05,76.8,76.88,16829.0,74.5146,74.5824,74.3404,74.4178,16829.0
2024-03-26 11:00:00,76.88,76.88,76.45,76.5,10691.0,74.4178,74.4178,74.0016,74.05,10691.0
2024-03-26 11:30:00,76.49,76.58,76.43,76.5,11602.0,74.0403,74.1274,73.9822,74.05,11602.0
2024-03-26 12:00:00,76.51,76.64,76.43,76.6,12747.0,74.0597,74.1855,73.9822,74.1468,12747.0
2024-03-26 12:30:00,76.6,76.69,76.52,76.54,14600.0,74.1468,74.2339,74.0694,74.0887,14600.0
2024-03-26 13:00:00,76.52,76.58,76.45,76.46,17386.0,74.0694,74.1274,74.0016,74.0113,17386.0
2024-03-26 13:30:00,76.48,76.56,76.44,76.51,11538.0,74.0306,74.1081,73.9919,74.0597,11538.0
2024-03-26 14:00:00,76.5,76.7,76.5,76.63,17145.0,74.05,74.2436,74.05,74.1758,17145.0
2024-03-26 14:30:00,76.63,76.65,76.44,76.5,30208.0,74.1758,74.1952,73.9919,74.05,30208.0
2024-03-26 15:00:00,76.48,76.65,76.4,76.42,39144.0,74.0306,74.1952,73.9532,73.9726,39144.0
2024-03-26 15:30:00,76.42,76.58,76.3,76.32,135039.0,73.9726,74.1274,73.8564,73.8758,135039.0
2024-03-27 09:30:00,76.68,77.61,76.68,77.55,17660.0,74.2242,75.1244,74.2242,75.0664,17660.0
2024-03-27 10:00:00,77.59,77.64,77.3,77.34,21516.0,75.1051,75.1535,74.8244,74.8631,21516.0
2024-03-27 10:30:00,77.46,77.62,77.4,77.5,11954.0,74.9793,75.1341,74.9212,75.018,11954.0
2024-03-27 11:00:00,77.49,77.79,77.49,77.72,13987.0,75.0083,75.2987,75.0083,75.2309,13987.0
2024-03-27 11:30:00,77.71,77.92,77.71,77.83,10919.0,75.2212,75.4245,75.2212,75.3374,10919.0
2024-03-27 12:00:00,77.88,77.93,77.75,77.93,9007.0,75.3858,75.4342,75.26,75.4342,9007.0
2024-03-27 12:30:00,77.93,78.13,77.91,78.06,19077.0,75.4342,75.6278,75.4148,75.56,19077.0
2024-03-27 13:00:00,78.07,78.17,78.07,78.13,15130.0,75.5697,75.6665,75.5697,75.6278,15130.0
2024-03-27 13:30:00,78.1,78.17,78.03,78.12,13018.0,75.5988,75.6665,75.531,75.6181,13018.0
2024-03-27 14:00:00,78.11,78.31,78.09,78.29,15958.0,75.6084,75.802,75.5891,75.7827,15958.0
2024-03-27 14:30:00,78.3,78.36,78.19,78.2,17990.0,75.7923,75.8504,75.6859,75.6956,17990.0
2024-03-27 15:00:00,78.18,78.4,78.06,78.37,27070.0,75.6762,75.8891,75.56,75.8601,27070.0
2024-03-27 15:30:00,78.38,79.25,78.35,79.25,107058.0,75.8698,76.7119,75.8407,76.7119,107058.0
2024-03-28 09:30:00,79.13,79.51,78.77,78.96,25446.0,76.5958,76.9636,76.2473,76.4312,25446.0
2024-03-28 10:00:00,78.96,79.11,78.9,79.01,11638.0,76.4312,76.5764,76.3731,76.4796,11638.0
2024-03-28 10:30:00,79.02,79.1,78.99,79.03,10353.0,76.4893,76.5667,76.4603,76.499,10353.0
2024-03-28 11:00:00,79.08,79.2,78.92,79.2,7125.0,76.5474,76.6635,76.3925,76.6635,7125.0
2024-03-28 11:30:00,79.17,79.43,79.16,79.34,13286.0,76.6345,76.8862,76.6248,76.799,13286.0
2024-03-28 12:00:00,79.35,79.4,79.31,79.31,6859.0,76.8087,76.8571,76.77,76.77,6859.0
2024-03-28 12:30:00,79.3,79.3,79.08,79.1,59077.0,76.7603,76.7603,76.5474,76.5667,59077.0
2024-03-28 13:00:00,79.15,79.17,78.97,79.0,6605.0,76.6151,76.6345,76.4409,76.4699,6605.0
2024-03-28 13:30:00,79.03,79.14,78.92,79.11,7018.0,76.499,76.6054,76.3925,76.5764,7018.0
2024-03-28 14:00:00,79.11,79.2,79.04,79.2,25879.0,76.5764,76.6635,76.5086,76.6635,25879.0
2024-03-28 14:30:00,79.23,79.39,79.18,79.39,12345.0,76.6926,76.8474,76.6442,76.8474,12345.0
2024-03-28 15:00:00,79.39,79.45,79.13,79.2,41989.0,76.8474,76.9055,76.5958,76.6635,41989.0
2024-03-28 15:30:00,79.24,79.3,78.95,79.05,105116.0,76.7022,76.7603,76.4215,76.5183,105116.0
2024-04-01 09:30:00,79.54,79.54,78.0,78.65,36437.0,76.9926,76.9926,75.502,76.1311,36437.0
2024-04-01 10:00:00,78.51,78.61,78.09,78.26,20475.0,75.9956,76.0924,75.5891,75.7536,20475.0
2024-04-01 10:30:00,78.25,78.6,78.13,78.31,15882.0,75.7439,76.0827,75.6278,75.802,15882.0
2024-04-01 11:00:00,78.33,78.57,78.23,78.36,32344.0,75.8214,76.0537,75.7246,75.8504,32344.0
2024-04-01 11:30:00,78.37,78.41,78.2,78.22,10588.0,75.8601,75.8988,75.6956,75.7149,10588.0
2024-04-01 12:00:00,78.2,78.52,78.12,78.52,28390.0,75.6956,76.0053,75.6181,76.0053,28390.0
2024-04-01 12:30:00,78.47,78.53,78.32,78.34,21595.0,75.9569,76.015,75.8117,75.8311,21595.0
2024-04-01 13:00:00,78.3,78.47,78.09,78.15,21883.0,75.7923,75.9569,75.5891,75.6472,21883.0
2024-04-01 13:30:00,78.18,78.24,78.12,78.2,17429.0,75.6762,75.7343,75.6181,75.6956,17429.0
2024-04-01 14:00:00,78.18,78.22,78.05,78.06,24267.0,75.6762,75.7149,75.5504,75.56,24267.0
2024-04-01 14:30:00,78.06,78.09,77.88,77.92,36480.0,75.56,75.5891,75.3858,75.4245,36480.0
2024-04-01 15:00:00,77.9,78.03,77.79,77.88,31120.0,75.4052,75.531,75.2987,75.3858,31120.0
2024-04-01 15:30:00,77.9,78.1,77.77,78.02,87402.0,75.4052,75.5988,75.2793,75.5213,87402.0
2024-04-02 09:30:00,77.36,77.39,76.17,76.65,39003.0,74.8825,74.9115,73.7306,74.1952,39003.0
2024-04-02 10:00:00,76.64,76.9,76.5,76.53,14523.0,74.1855,74.4372,74.05,74.079,14523.0
2024-04-02 10:30:00,76.53,76.72,76.37,76.52,12355.0,74.079,74.2629,73.9242,74.0694,12355.0
2024-04-02 11:00:00,76.52,76.57,76.37,76.39,10392.0,74.0694,74.1178,73.9242,73.9435,10392.0
2024-04-02 11:30:00,76.37,76.37,76.1,76.25,14384.0,73.9242,73.9242,73.6628,73.808,14384.0
2024-04-02 12:00:00,76.21,76.35,76.16,76.31,8037.0,73.7693,73.9048,73.7209,73.8661,8037.0
2024-04-02 12:30:00,76.33,76.34,76.22,76.33,6836.0,73.8854,73.8951,73.779,73.8854,6836.0
2024-04-02 13:00:00,76.34,76.41,76.31,76.33,7207.0,73.8951,73.9629,73.8661,73.8854,7207.0
2024-04-02 13:30:00,76.3,76.3,76.03,76.13,16206.0,73.8564,73.8564,73.595,73.6918,16206.0
2024-04-02 14:00:00,76.13,76.45,76.12,76.39,12958.0,73.6918,74.0016,73.6822,73.9435,12958.0
2024-04-02 14:30:00,76.38,76.45,76.32,76.4,13628.0,73.9338,74.0016,73.8758,73.9532,13628.0
2024-04-02 15:00:00,76.41,76.47,76.21,76.47,16199.0,73.9629,74.021,73.7693,74.021,16199.0
2024-04-02 15:30:00,76.48,76.55,76.04,76.08,93513.0,74.0306,74.0984,73.6047,73.6434,93513.0
2024-04-03 09:30:00,76.35,76.75,75.77,76.12,14432.0,73.9048,74.292,73.3434,73.6822,14432.0
2024-04-03 10:00:00,76.14,76.51,76.12,76.36,10997.0,73.7015,74.0597,73.6822,73.9145,10997.0
2024-04-03 10:30:00,76.47,76.77,76.36,76.54,15254.0,74.021,74.3113,73.9145,74.0887,15254.0
2024-04-03 11:00:00,76.55,76.63,76.47,76.58,7788.0,74.0984,74.1758,74.021,74.1274,7788.0
2024-04-03 11:30:00,76.53,76.59,76.26,76.29,14360.0,74.079,74.1371,73.8177,73.8467,14360.0
2024-04-03 12:00:00,76.31,76.37,76.15,76.2,20161.0,73.8661,73.9242,73.7112,73.7596,20161.0
2024-04-03 12:30:00,76.18,76.3,76.1,76.23,16204.0,73.7402,73.8564,73.6628,73.7886,16204.0
2024-04-03 13:00:00,76.25,76.26,76.16,76.18,10417.0,73.808,73.8177,73.7209,73.7402,10417.0
2024-04-03 13:30:00,76.17,76.21,76.07,76.14,6823.0,73.7306,73.7693,73.6338,73.7015,6823.0
2024-04-03 14:00:00,76.12,76.23,76.12,76.12,18006.0,73.6822,73.7886,73.6822,73.6822,18006.0
2024-04-03 14:30:00,76.1,76.11,75.82,75.96,48163.0,73.6628,73.6725,73.3918,73.5273,48163.0
2024-04-03 15:00:00,75.94,75.98,75.43,75.61,39413.0,73.5079,73.5466,73.0143,73.1885,39413.0
2024-04-03 15:30:00,75.58,75.95,75.58,75.75,66762.0,73.1595,73.5176,73.1595,73.324,66762.0
2024-04-04 09:30:00,76.6,77.07,76.54,76.89,50852.0,74.1468,74.6017,74.0887,74.4275,50852.0
2024-04-04 10:00:00,76.81,77.11,76.72,76.74,38580.0,74.3501,74.6405,74.2629,74.2823,38580.0
2024-04-04 10:30:00,76.78,76.81,76.52,76.58,21759.0,74.321,74.3501,74.0694,74.1274,21759.0
2024-04-04 11:00:00,76.57,76.62,76.32,76.4,16083.0,74.1178,74.1662,73.8758,73.9532,16083.0
2024-04-04 11:30:00,76.43,76.61,76.35,76.58,14038.0,73.9822,74.1565,73.9048,74.1274,14038.0
2024-04-04 12:00:00,76.59,76.69,76.56,76.6,19671.0,74.1371,74.2339,74.1081,74.1468,19671.0
2024-04-04 12:30:00,76.59,76.75,76.56,76.75,24779.0,74.1371,74.292,74.1081,74.292,24779.0
2024-04-04 13:00:00,76.76,76.92,76.62,76.9,21166.0,74.3017,74.4565,74.1662,74.4372,21166.0
2024-04-04 13:30:00,76.89,76.89,76.56,76.58,19999.0,74.4275,74.4275,74.1081,74.1274,19999.0
2024-04-04 14:00:00,76.57,76.68,75.79,75.79,62752.0,74.1178,74.2242,73.3627,73.3627,62752.0
2024-04-04 14:30:00,75.78,75.78,75.16,75.2,71805.0,73.3531,73.3531,72.7529,72.7916,71805.0
2024-04-04 15:00:00,75.18,75.64,74.98,75.36,35014.0,72.7723,73.2175,72.5787,72.9465,35014.0
2024-04-04 15:30:00,75.36,75.42,74.97,75.01,86354.0,72.9465,73.0046,72.569,72.6077,86354.0
2024-04-05 09:30:00,75.04,75.64,74.97,75.17,33716.0,72.6368,73.2175,72.569,72.7626,33716.0
2024-04-05 10:00:00,75.15,75.18,74.84,75.0,13198.0,72.7432,72.7723,72.4432,72.598,13198.0
2024-04-05 10:30:00,74.99,75.34,74.99,75.24,25472.0,72.5884,72.9271,72.5884,72.8303,25472.0
2024-04-05 11:00:00,75.25,75.26,74.97,75.22,51036.0,72.84,72.8497,72.569,72.811,51036.0
2024-04-05 11:30:00,75.35,75.44,75.16,75.24,86087.0,72.9368,73.0239,72.7529,72.8303,86087.0
2024-04-05 12:00:00,75.29,75.63,75.23,75.56,103470.0,72.8787,73.2079,72.8207,73.1401,103470.0
2024-04-05 12:30:00,75.56,75.56,75.3,75.55,18434.0,73.1401,73.1401,72.8884,73.1304,18434.0
2024-04-05 13:00:00,75.53,75.53,75.01,75.29,19064.0,73.1111,73.1111,72.6077,72.8787,19064.0
2024-04-05 13:30:00,75.3,75.34,75.12,75.12,18215.0,72.8884,72.9271,72.7142,72.7142,18215.0
2024-04-05 14:00:00,75.14,75.55,75.01,75.24,27797.0,72.7336,73.1304,72.6077,72.8303,27797.0
2024-04-05 14:30:00,75.19,75.42,75.19,75.25,17106.0,72.7819,73.0046,72.7819,72.84,17106.0
2024-04-05 15:00:00,75.32,75.39,75.25,75.3,17390.0,72.9078,72.9755,72.84,72.8884,17390.0
2024-04-05 15:30:00,75.28,75.59,75.23,75.41,95287.0,72.8691,73.1691,72.8207,72.9949,95287.0
2024-04-08 09:30:00,75.9,76.54,75.72,76.12,20552.0,73.4692,74.0887,73.295,73.6822,20552.0
2024-04-08 10:00:00,76.23,76.26,76.07,76.26,11305.0,73.7886,73.8177,73.6338,73.8177,11305.0
2024-04-08 10:30:00,76.21,76.49,76.19,76.31,9740.0,73.7693,74.0403,73.7499,73.8661,9740.0
2024-04-08 11:00:00,76.34,76.39,76.11,76.18,13166.0,73.8951,73.9435,73.6725,73.7402,13166.0
2024-04-08 11:30:00,76.13,76.26,76.05,76.26,10892.0,73.6918,73.8177,73.6144,73.8177,10892.0
2024-04-08 12:00:00,76.26,76.41,76.24,76.35,12598.0,73.8177,73.9629,73.7983,73.9048,12598.0
2024-04-08 12:30:00,76.37,76.55,76.37,76.55,11123.0,73.9242,74.0984,73.9242,74.0984,11123.0
2024-04-08 13:00:00,76.52,76.67,76.5,76.59,9169.0,74.0694,74.2146,74.05,74.1371,9169.0
2024-04-08 13:30:00,76.61,76.71,76.53,76.64,6339.0,74.1565,74.2533,74.079,74.1855,6339.0
2024-04-08 14:00:00,76.62,76.65,76.53,76.64,7241.0,74.1662,74.1952,74.079,74.1855,7241.0
2024-04-08 14:30:00,76.61,76.68,76.55,76.66,10592.0,74.1565,74.2242,74.0984,74.2049,10592.0
2024-04-08 15:00:00,76.64,76.67,76.54,76.58,12812.0,74.1855,74.2146,74.0887,74.1274,12812.0
2024-04-08 15:30:00,76.58,76.59,76.29,76.41,64893.0,74.1274,74.1371,73.8467,73.9629,64893.0
2024-04-09 09:30:00,76.58,77.04,76.19,76.47,27118.0,74.1274,74.5727,73.7499,74.021,27118.0
2024-04-09 10:00:00,76.37,76.82,76.32,76.66,26837.0,73.9242,74.3597,73.8758,74.2049,26837.0
2024-04-09 10:30:00,76.58,76.58,75.89,75.91,20392.0,74.1274,74.1274,73.4595,73.4789,20392.0
2024-04-09 11:00:00,75.84,76.61,75.81,76.49,16956.0,73.4111,74.1565,73.3821,74.0403,16956.0
2024-04-09 11:30:00,76.51,76.84,76.38,76.8,21459.0,74.0597,74.3791,73.9338,74.3404,21459.0
2024-04-09 12:00:00,76.77,76.87,76.72,76.73,20595.0,74.3113,74.4081,74.2629,74.2726,20595.0
2024-04-09 12:30:00,76.72,76.84,76.62,76.7,18055.0,74.2629,74.3791,74.1662,74.2436,18055.0
2024-04-09 13:00:00,76.67,76.84,76.64,76.67,19977.0,74.2146,74.3791,74.1855,74.2146,19977.0
2024-04-09 13:30:00,76.67,76.67,76.39,76.41,41325.0,74.2146,74.2146,73.9435,73.9629,41325.0
2024-04-09 14:00:00,76.38,76.48,76.32,76.32,30427.0,73.9338,74.0306,73.8758,73.8758,30427.0
2024-04-09 14:30:00,76.32,76.51,76.13,76.27,86044.0,73.8758,74.0597,73.6918,73.8274,86044.0
2024-04-09 15:00:00,76.25,76.44,76.08,76.44,18700.0,73.808,73.9919,73.6434,73.9919,18700.0
2024-04-09 15:30:00,76.41,76.47,76.13,76.26,133355.0,73.9629,74.021,73.6918,73.8177,133355.0
2024-04-10 09:30:00,74.79,74.89,73.7,74.29,49407.0,72.3948,72.4916,71.3397,71.9108,49407.0
2024-04-10 10:00:00,74.28,74.79,74.16,74.46,61632.0,71.9011,72.3948,71.7849,72.0753,61632.0
2024-04-10 10:30:00,74.53,74.73,74.13,74.18,14243.0,72.1431,72.3367,71.7559,71.8043,14243.0
2024-04-10 11:00:00,74.18,74.31,74.03,74.28,33899.0,71.8043,71.9301,71.6591,71.9011,33899.0
2024-04-10 11:30:00,74.26,74.26,73.82,73.93,26368.0,71.8817,71.8817,71.4558,71.5623,26368.0
2024-04-10 12:00:00,73.95,74.07,73.79,74.02,74921.0,71.5817,71.6978,71.4268,71.6494,74921.0
2024-04-10 12:30:00,74.01,74.01,73.78,73.84,14929.0,71.6397,71.6397,71.4171,71.4752,14929.0
2024-04-10 13:00:00,73.83,73.92,73.34,73.66,32770.0,71.4655,71.5526,70.9912,71.3009,32770.0
2024-04-10 13:30:00,73.64,73.75,73.33,73.55,27426.0,71.2816,71.3881,70.9815,71.1945,27426.0
2024-04-10 14:00:00,73.55,73.7,73.25,73.25,19561.0,71.1945,71.3397,70.9041,70.9041,19561.0
2024-04-10 14:30:00,73.28,73.46,73.21,73.43,58639.0,70.9331,71.1074,70.8654,71.0783,58639.0
2024-04-10 15:00:00,73.39,73.85,73.27,73.75,48924.0,71.0396,71.4849,70.9234,71.3881,48924.0
2024-04-10 15:30:00,73.71,73.95,73.44,73.71,110838.0,71.3493,71.5817,71.088,71.3493,110838.0
2024-04-11 09:30:00,73.8,74.06,73.58,74.06,17931.0,71.4365,71.6881,71.2235,71.6881,17931.0
2024-04-11 10:00:00,73.98,73.98,73.07,73.08,22600.0,71.6107,71.6107,70.7298,70.7395,22600.0
2024-04-11 10:30:00,73.08,73.63,72.96,73.39,21110.0,70.7395,71.2719,70.6234,71.0396,21110.0
2024-04-11 11:00:00,73.37,73.62,73.25,73.55,18805.0,71.0202,71.2622,70.9041,71.1945,18805.0
2024-04-11 11:30:00,73.51,73.9,73.51,73.88,17459.0,71.1558,71.5333,71.1558,71.5139,17459.0
2024-04-11 12:00:00,73.9,73.93,73.72,73.84,11935.0,71.5333,71.5623,71.359,71.4752,11935.0
2024-04-11 12:30:00,73.78,74.11,73.78,73.9,14065.0,71.4171,71.7365,71.4171,71.5333,14065.0
2024-04-11 13:00:00,73.88,74.21,73.8,74.12,21648.0,71.5139,71.8333,71.4365,71.7462,21648.0
2024-04-11 13:30:00,74.08,74.08,73.79,74.04,12192.0,71.7075,71.7075,71.4268,71.6688,12192.0
2024-04-11 14:00:00,74.03,74.25,74.02,74.13,12620.0,71.6591,71.8721,71.6494,71.7559,12620.0
2024-04-11 14:30:00,74.12,74.14,73.93,73.94,13047.0,71.7462,71.7656,71.5623,71.572,13047.0
2024-04-11 15:00:00,73.93,74.06,73.83,73.89,17865.0,71.5623,71.6881,71.4655,71.5236,17865.0
2024-04-11 15:30:00,73.88,74.02,73.83,73.83,62382.0,71.5139,71.6494,71.4655,71.4655,62382.0
2024-04-12 09:30:00,72.7,73.71,72.6,73.21,20186.0,70.3717,71.3493,70.2749,70.8654,20186.0
2024-04-12 10:00:00,73.27,73.38,72.87,72.87,11180.0,70.9234,71.0299,70.5363,70.5363,11180.0
2024-04-12 10:30:00,72.9,73.01,72.63,72.71,8054.0,70.5653,70.6718,70.3039,70.3814,8054.0
2024-04-12 11:00:00,72.68,72.9,72.68,72.78,11882.0,70.3523,70.5653,70.3523,70.4491,11882.0
2024-04-12 11:30:00,72.88,73.22,72.83,73.11,9005.0,70.5459,70.875,70.4975,70.7686,9005.0
2024-04-12 12:00:00,73.06,73.07,72.87,72.95,7220.0,70.7202,70.7298,70.5363,70.6137,7220.0
2024-04-12 12:30:00,72.93,72.94,72.8,72.88,14132.0,70.5943,70.604,70.4685,70.5459,14132.0
2024-04-12 13:00:00,72.87,72.93,72.56,72.59,15673.0,70.5363,70.5943,70.2362,70.2652,15673.0
2024-04-12 13:30:00,72.56,72.85,72.49,72.85,13072.0,70.2362,70.5169,70.1684,70.5169,13072.0
2024-04-12 14:00:00,72.81,72.84,72.61,72.69,15516.0,70.4782,70.5072,70.2846,70.362,15516.0
2024-04-12 14:30:00,72.66,72.92,72.61,72.78,64268.0,70.333,70.5846,70.2846,70.4491,64268.0
2024-04-12 15:00:00,72.73,72.75,72.44,72.49,62047.0,70.4007,70.4201,70.12,70.1684,62047.0
2024-04-12 15:30:00,72.49,72.83,72.43,72.76,119898.0,70.1684,70.4975,70.1103,70.4298,119898.0
2024-04-15 09:30:00,73.41,74.21,73.22,73.36,16257.0,71.059,71.8333,70.875,71.0106,16257.0
2024-04-15 10:00:00,73.39,73.39,72.61,72.62,31072.0,71.0396,71.0396,70.2846,70.2943,31072.0
2024-04-15 10:30:00,72.57,72.81,72.44,72.56,8881.0,70.2459,70.4782,70.12,70.2362,8881.0
2024-04-15 11:00:00,72.51,72.51,72.33,72.51,10983.0,70.1878,70.1878,70.0135,70.1878,10983.0
2024-04-15 11:30:00,72.54,72.62,72.44,72.62,11511.0,70.2168,70.2943,70.12,70.2943,11511.0
2024-04-15 12:00:00,72.64,72.88,72.64,72.75,34228.0,70.3136,70.5459,70.3136,70.4201,34228.0
2024-04-15 12:30:00,72.73,72.78,72.52,72.7,18017.0,70.4007,70.4491,70.1975,70.3717,18017.0
2024-04-15 13:00:00,72.68,72.68,72.07,72.09,11300.0,70.3523,70.3523,69.7619,69.7812,11300.0
2024-04-15 13:30:00,72.04,72.23,71.9,72.16,13891.0,69.7328,69.9167,69.5973,69.849,13891.0
2024-04-15 14:00:00,72.14,72.24,71.91,72.01,21891.0,69.8296,69.9264,69.607,69.7038,21891.0
2024-04-15 14:30:00,71.97,72.12,71.83,71.97,12326.0,69.6651,69.8103,69.5296,69.6651,12326.0
2024-04-15 15:00:00,71.97,72.13,71.87,72.08,28507.0,69.6651,69.8199,69.5683,69.7716,28507.0
2024-04-15 15:30:00,72.1,72.44,72.1,72.38,73614.0,69.7909,70.12,69.7909,70.0619,73614.0
2024-04-16 09:30:00,71.81,72.01,71.14,71.19,24403.0,69.5102,69.7038,68.8617,68.9101,24403.0
2024-04-16 10:00:00,71.14,71.66,70.98,71.6,16249.0,68.8617,69.365,68.7068,69.3069,16249.0
2024-04-16 10:30:00,71.57,71.71,71.33,71.59,18709.0,69.2779,69.4134,69.0456,69.2972,18709.0
2024-04-16 11:00:00,71.61,71.97,71.6,71.88,14928.0,69.3166,69.6651,69.3069,69.578,14928.0
2024-04-16 11:30:00,71.86,72.16,71.81,71.96,14314.0,69.5586,69.849,69.5102,69.6554,14314.0
2024-04-16 12:00:00,71.96,72.19,71.78,72.12,7663.0,69.6554,69.878,69.4812,69.8103,7663.0
2024-04-16 12:30:00,72.13,72.18,71.91,71.96,16922.0,69.8199,69.8683,69.607,69.6554,16922.0
2024-04-16 13:00:00,71.94,72.05,71.89,71.91,33263.0,69.636,69.7425,69.5876,69.607,33263.0
2024-04-16 13:30:00,71.75,72.0,71.53,71.75,17989.0,69.4521,69.6941,69.2392,69.4521,17989.0
2024-04-16 14:00:00,71.69,72.04,71.44,71.59,27262.0,69.394,69.7328,69.152,69.2972,27262.0
2024-04-16 14:30:00,71.64,72.0,71.61,72.0,24190.0,69.3456,69.6941,69.3166,69.6941,24190.0
2024-04-16 15:00:00,72.0,72.0,71.72,71.77,35307.0,69.6941,69.6941,69.4231,69.4715,35307.0
2024-04-16 15:30:00,71.78,71.78,71.3,71.31,131087.0,69.4812,69.4812,69.0165,69.0262,131087.0
2024-04-17 09:30:00,72.33,72.49,71.8,72.3,19888.0,70.0135,70.1684,69.5005,69.9845,19888.0
2024-04-17 10:00:00,72.31,72.38,71.68,71.72,17490.0,69.9942,70.0619,69.3844,69.4231,17490.0
2024-04-17 10:30:00,71.72,71.72,71.26,71.36,22600.0,69.4231,69.4231,68.9778,69.0746,22600.0
2024-04-17 11:00:00,71.34,71.55,71.28,71.48,29692.0,69.0553,69.2585,68.9972,69.1908,29692.0
2024-04-17 11:30:00,71.45,71.69,71.36,71.51,17686.0,69.1617,69.394,69.0746,69.2198,17686.0
2024-04-17 12:00:00,71.48,71.68,71.25,71.55,12133.0,69.1908,69.3844,68.9681,69.2585,12133.0
2024-04-17 12:30:00,71.52,71.62,71.43,71.51,14090.0,69.2295,69.3263,69.1424,69.2198,14090.0
2024-04-17 13:00:00,71.53,71.96,71.53,71.95,14009.0,69.2392,69.6554,69.2392,69.6457,14009.0
2024-04-17 13:30:00,71.97,72.05,71.86,71.98,26962.0,69.6651,69.7425,69.5586,69.6748,26962.0
2024-04-17 14:00:00,72.0,72.18,71.88,72.03,41860.0,69.6941,69.8683,69.578,69.7232,41860.0
2024-04-17 14:30:00,71.97,72.22,71.72,71.78,28130.0,69.6651,69.9071,69.4231,69.4812,28130.0
2024-04-17 15:00:00,71.75,71.75,71.49,71.53,26431.0,69.4521,69.4521,69.2004,69.2392,26431.0
2024-04-17 15:30:00,71.53,71.89,71.52,71.57,116007.0,69.2392,69.5876,69.2295,69.2779,116007.0
2024-04-18 09:30:00,71.79,71.97,71.22,71.73,12982.0,69.4908,69.6651,68.9391,69.4328,12982.0
2024-04-18 10:00:00,71.75,71.96,71.47,71.96,15378.0,69.4521,69.6554,69.1811,69.6554,15378.0
2024-04-18 10:30:00,71.96,72.28,71.89,72.2,36513.0,69.6554,69.9651,69.5876,69.8877,36513.0
2024-04-18 11:00:00,72.23,72.35,72.05,72.05,31775.0,69.9167,70.0329,69.7425,69.7425,31775.0
2024-04-18 11:30:00,72.05,72.14,71.92,72.0,28567.0,69.7425,69.8296,69.6167,69.6941,28567.0
2024-04-18 12:00:00,72.01,72.07,71.86,71.99,22202.0,69.7038,69.7619,69.5586,69.6844,22202.0
2024-04-18 12:30:00,71.98,71.98,71.77,71.77,13012.0,69.6748,69.6748,69.4715,69.4715,13012.0
2024-04-18 13:00:00,71.78,71.88,71.56,71.88,15428.0,69.4812,69.578,69.2682,69.578,15428.0
2024-04-18 13:30:00,71.77,71.84,71.6,71.82,9860.0,69.4715,69.5392,69.3069,69.5199,9860.0
2024-04-18 14:00:00,71.81,71.85,71.64,71.65,21793.0,69.5102,69.5489,69.3456,69.3553,21793.0
2024-04-18 14:30:00,71.61,71.92,71.5,71.89,20696.0,69.3166,69.6167,69.2101,69.5876,20696.0
2024-04-18 15:00:00,71.9,72.08,71.68,72.0,56758.0,69.5973,69.7716,69.3844,69.6941,56758.0
2024-04-18 15:30:00,72.0,72.08,71.73,71.82,139008.0,69.6941,69.7716,69.4328,69.5199,139008.0
2024-04-19 09:30:00,71.52,72.41,71.42,72.28,57472.0,69.2295,70.091,69.1327,69.9651,57472.0
2024-04-19 10:00:00,72.36,72.37,71.93,72.13,79704.0,70.0426,70.0523,69.6264,69.8199,79704.0
2024-04-19 10:30:00,72.11,72.68,72.11,72.44,150787.0,69.8006,70.3523,69.8006,70.12,150787.0
2024-04-19 11:00:00,72.4,72.72,72.26,72.5,145034.0,70.0813,70.3911,69.9458,70.1781,145034.0
2024-04-19 11:30:00,72.5,72.74,72.46,72.58,73757.0,70.1781,70.4104,70.1394,70.2555,73757.0
2024-04-19 12:00:00,72.57,72.8,72.41,72.41,61577.0,70.2459,70.4685,70.091,70.091,61577.0
2024-04-19 12:30:00,72.47,72.86,72.31,72.8,43504.0,70.1491,70.5266,69.9942,70.4685,43504.0
2024-04-19 13:00:00,72.84,73.03,72.74,72.76,50721.0,70.5072,70.6911,70.4104,70.4298,50721.0
2024-04-19 13:30:00,72.74,73.03,72.74,72.76,77687.0,70.4104,70.6911,70.4104,70.4298,77687.0
2024-04-19 14:00:00,72.77,72.77,72.49,72.65,36542.0,70.4395,70.4395,70.1684,70.3233,36542.0
2024-04-19 14:30:00,72.61,72.73,72.44,72.69,41773.0,70.2846,70.4007,70.12,70.362,41773.0
2024-04-19 15:00:00,72.69,72.8,72.51,72.64,54296.0,70.362,70.4685,70.1878,70.3136,54296.0
2024-04-19 15:30:00,72.63,72.92,72.33,72.89,263324.0,70.3039,70.5846,70.0135,70.5556,263324.0
2024-04-22 09:30:00,72.99,73.46,72.95,73.44,22581.0,70.6524,71.1074,70.6137,71.088,22581.0
2024-04-22 10:00:00,73.46,73.78,73.37,73.65,13311.0,71.1074,71.4171,71.0202,71.2913,13311.0
2024-04-22 10:30:00,73.67,74.01,73.56,73.58,36531.0,71.3106,71.6397,71.2042,71.2235,36531.0
2024-04-22 11:00:00,73.56,73.94,73.5,73.92,15841.0,71.2042,71.572,71.1461,71.5526,15841.0
2024-04-22 11:30:00,73.95,73.97,73.75,73.87,14339.0,71.5817,71.601,71.3881,71.5042,14339.0
2024-04-22 12:00:00,73.91,74.13,73.82,74.12,15136.0,71.5429,71.7559,71.4558,71.7462,15136.0
2024-04-22 12:30:00,74.05,74.43,74.01,74.37,15794.0,71.6785,72.0463,71.6397,71.9882,15794.0
2024-04-22 13:00:00,74.37,74.57,74.36,74.5,15660.0,71.9882,72.1818,71.9785,72.114,15660.0
2024-04-22 13:30:00,74.53,74.69,74.41,74.64,19183.0,72.1431,72.298,72.0269,72.2496,19183.0
2024-04-22 14:00:00,74.65,74.74,74.62,74.72,11603.0,72.2592,72.3464,72.2302,72.327,11603.0
2024-04-22 14:30:00,74.7,74.77,74.51,74.66,17650.0,72.3076,72.3754,72.1237,72.2689,17650.0
2024-04-22 15:00:00,74.68,74.69,74.52,74.61,22044.0,72.2883,72.298,72.1334,72.2205,22044.0
2024-04-22 15:30:00,74.59,74.63,74.28,74.47,106514.0,72.2012,72.2399,71.9011,72.085,106514.0
2024-04-23 09:30:00,74.42,75.14,73.6,74.98,63948.0,72.0366,72.7336,71.2429,72.5787,63948.0
2024-04-23 10:00:00,75.03,75.64,74.85,75.64,93462.0,72.6271,73.2175,72.4528,73.2175,93462.0
2024-04-23 10:30:00,75.65,75.71,75.37,75.41,52254.0,73.2272,73.2853,72.9562,72.9949,52254.0
2024-04-23 11:00:00,75.41,75.68,75.2,75.62,58389.0,72.9949,73.2563,72.7916,73.1982,58389.0
2024-04-23 11:30:00,75.56,75.6,75.4,75.59,47553.0,73.1401,73.1788,72.9852,73.1691,47553.0
2024-04-23 12:00:00,75.54,75.64,75.23,75.31,32815.0,73.1207,73.2175,72.8207,72.8981,32815.0
2024-04-23 12:30:00,75.29,75.49,75.15,75.41,38864.0,72.8787,73.0723,72.7432,72.9949,38864.0
2024-04-23 13:00:00,75.4,75.6,75.4,75.6,13311.0,72.9852,73.1788,72.9852,73.1788,13311.0
2024-04-23 13:30:00,75.59,75.71,75.5,75.63,25995.0,73.1691,73.2853,73.082,73.2079,25995.0
2024-04-23 14:00:00,75.63,75.63,75.24,75.4,38822.0,73.2079,73.2079,72.8303,72.9852,38822.0
2024-04-23 14:30:00,75.43,75.51,75.28,75.37,54025.0,73.0143,73.0917,72.8691,72.9562,54025.0
2024-04-23 15:00:00,75.35,75.35,75.06,75.19,80764.0,72.9368,72.9368,72.6561,72.7819,80764.0
2024-04-23 15:30:00,75.18,75.33,74.87,75.28,320037.0,72.7723,72.9175,72.4722,72.8691,320037.0
2024-04-24 09:30:00,77.28,78.68,76.85,78.0,172112.0,74.805,76.1602,74.3888,75.502,172112.0
2024-04-24 10:00:00,77.98,78.0,76.95,77.4,75497.0,75.4826,75.502,74.4856,74.9212,75497.0
2024-04-24 10:30:00,77.39,77.73,76.85,77.07,88304.0,74.9115,75.2406,74.3888,74.6017,88304.0
2024-04-24 11:00:00,77.13,77.28,76.88,76.93,114219.0,74.6598,74.805,74.4178,74.4662,114219.0
2024-04-24 11:30:00,76.93,77.21,76.73,76.77,118113.0,74.4662,74.7373,74.2726,74.3113,118113.0
2024-04-24 12:00:00,76.79,76.99,76.36,76.95,44412.0,74.3307,74.5243,73.9145,74.4856,44412.0
2024-04-24 12:30:00,76.94,77.05,76.66,76.9,34875.0,74.4759,74.5824,74.2049,74.4372,34875.0
2024-04-24 13:00:00,76.83,77.03,76.76,76.97,24693.0,74.3694,74.563,74.3017,74.5049,24693.0
2024-04-24 13:30:00,76.99,77.21,76.91,77.17,25683.0,74.5243,74.7373,74.4469,74.6985,25683.0
2024-04-24 14:00:00,77.08,77.08,76.57,76.9,19176.0,74.6114,74.6114,74.1178,74.4372,19176.0
2024-04-24 14:30:00,76.88,76.99,76.75,76.84,43932.0,74.4178,74.5243,74.292,74.3791,43932.0
2024-04-24 15:00:00,76.83,77.03,76.74,76.98,28364.0,74.3694,74.563,74.2823,74.5146,28364.0
2024-04-24 15:30:00,76.95,77.29,76.95,77.24,154375.0,74.4856,74.8147,74.4856,74.7663,154375.0
2024-04-25 09:30:00,76.14,76.84,75.62,75.92,39505.0,73.7015,74.3791,73.1982,73.4886,39505.0
2024-04-25 10:00:00,75.91,76.35,75.5,76.17,53038.0,73.4789,73.9048,73.082,73.7306,53038.0
2024-04-25 10:30:00,76.17,76.38,76.03,76.34,30901.0,73.7306,73.9338,73.595,73.8951,30901.0
2024-04-25 11:00:00,76.31,76.52,76.22,76.5,61500.0,73.8661,74.0694,73.779,74.05,61500.0
2024-04-25 11:30:00,76.5,76.55,76.25,76.46,33922.0,74.05,74.0984,73.808,74.0113,33922.0
2024-04-25 12:00:00,76.45,76.45,75.8,76.06,52477.0,74.0016,74.0016,73.3724,73.6241,52477.0
2024-04-25 12:30:00,76.03,76.08,75.8,75.89,17520.0,73.595,73.6434,73.3724,73.4595,17520.0
2024-04-25 13:00:00,75.87,76.02,75.86,75.89,21482.0,73.4402,73.5854,73.4305,73.4595,21482.0
2024-04-25 13:30:00,75.87,76.11,75.76,76.01,22726.0,73.4402,73.6725,73.3337,73.5757,22726.0
2024-04-25 14:00:00,76.02,76.08,75.74,75.74,22787.0,73.5854,73.6434,73.3143,73.3143,22787.0
2024-04-25 14:30:00,75.73,76.02,75.73,76.02,30930.0,73.3047,73.5854,73.3047,73.5854,30930.0
2024-04-25 15:00:00,76.01,76.61,75.99,76.54,92906.0,73.5757,74.1565,73.5563,74.0887,92906.0
2024-04-25 15:30:00,76.52,76.56,76.3,76.37,221478.0,74.0694,74.1081,73.8564,73.9242,221478.0
2024-04-26 09:30:00,76.21,76.96,76.12,76.48,19694.0,73.7693,74.4953,73.6822,74.0306,19694.0
2024-04-26 10:00:00,76.5,76.54,76.28,76.47,22000.0,74.05,74.0887,73.837,74.021,22000.0
2024-04-26 10:30:00,76.46,76.46,75.95,76.18,15275.0,74.0113,74.0113,73.5176,73.7402,15275.0
2024-04-26 11:00:00,76.13,76.2,75.82,75.84,11303.0,73.6918,73.7596,73.3918,73.4111,11303.0
2024-04-26 11:30:00,75.83,76.14,75.76,76.14,12146.0,73.4015,73.7015,73.3337,73.7015,12146.0
2024-04-26 12:00:00,76.15,76.44,76.09,76.39,35795.0,73.7112,73.9919,73.6531,73.9435,35795.0
2024-04-26 12:30:00,76.37,76.46,76.25,76.43,14209.0,73.9242,74.0113,73.808,73.9822,14209.0
2024-04-26 13:00:00,76.43,76.53,76.39,76.51,13497.0,73.9822,74.079,73.9435,74.0597,13497.0
2024-04-26 13:30:00,76.5,76.52,76.32,76.44,12330.0,74.05,74.0694,73.8758,73.9919,12330.0
2024-04-26 14:00:00,76.47,76.48,76.32,76.34,7664.0,74.021,74.0306,73.8758,73.8951,7664.0
2024-04-26 14:30:00,76.33,76.55,76.31,76.45,15899.0,73.8854,74.0984,73.8661,74.0016,15899.0
2024-04-26 15:00:00,76.43,76.5,76.21,76.29,19960.0,73.9822,74.05,73.7693,73.8467,19960.0
2024-04-26 15:30:00,76.28,76.29,75.96,75.98,59017.0,73.837,73.8467,73.5273,73.5466,59017.0
2024-04-29 09:30:00,75.98,76.1,75.55,75.77,19616.0,73.5466,73.6628,73.1304,73.3434,19616.0
2024-04-29 10:00:00,75.73,75.96,75.7,75.81,40182.0,73.3047,73.5273,73.2756,73.3821,40182.0
2024-04-29 10:30:00,75.81,76.25,75.69,76.14,41780.0,73.3821,73.808,73.2659,73.7015,41780.0
2024-04-29 11:00:00,76.14,76.28,76.01,76.08,37520.0,73.7015,73.837,73.5757,73.6434,37520.0
2024-04-29 11:30:00,76.06,76.58,76.04,76.51,62082.0,73.6241,74.1274,73.6047,74.0597,62082.0
2024-04-29 12:00:00,76.48,76.54,76.3,76.49,20277.0,74.0306,74.0887,73.8564,74.0403,20277.0
2024-04-29 12:30:00,76.51,76.65,76.38,76.49,9152.0,74.0597,74.1952,73.9338,74.0403,9152.0
2024-04-29 13:00:00,76.49,76.58,76.36,76.4,8095.0,74.0403,74.1274,73.9145,73.9532,8095.0
2024-04-29 13:30:00,76.41,76.62,76.37,76.52,9852.0,73.9629,74.1662,73.9242,74.0694,9852.0
2024-04-29 14:00:00,76.49,76.63,76.47,76.62,8160.0,74.0403,74.1758,74.021,74.1662,8160.0
2024-04-29 14:30:00,76.63,76.7,76.44,76.62,12884.0,74.1758,74.2436,73.9919,74.1662,12884.0
2024-04-29 15:00:00,76.6,76.6,76.14,76.43,30071.0,74.1468,74.1468,73.7015,73.9822,30071.0
2024-04-29 15:30:00,76.4,76.57,76.32,76.45,107333.0,73.9532,74.1178,73.8758,74.0016,107333.0
2024-04-30 09:30:00,75.92,76.29,75.63,76.19,14796.0,73.4886,73.8467,73.2079,73.7499,14796.0
2024-04-30 10:00:00,76.26,76.54,76.09,76.39,12395.0,73.8177,74.0887,73.6531,73.9435,12395.0
2024-04-30 10:30:00,76.3,76.44,76.14,76.34,8694.0,73.8564,73.9919,73.7015,73.8951,8694.0
2024-04-30 11:00:00,76.42,76.42,75.97,75.99,24352.0,73.9726,73.9726,73.537,73.5563,24352.0
2024-04-30 11:30:00,75.96,75.98,75.66,75.66,15149.0,73.5273,73.5466,73.2369,73.2369,15149.0
2024-04-30 12:00:00,75.67,75.78,75.47,75.47,12345.0,73.2466,73.3531,73.053,73.053,12345.0
2024-04-30 12:30:00,75.43,75.49,75.23,75.41,8780.0,73.0143,73.0723,72.8207,72.9949,8780.0
2024-04-30 13:00:00,75.4,75.51,75.38,75.45,9561.0,72.9852,73.0917,72.9659,73.0336,9561.0
2024-04-30 13:30:00,75.4,75.49,75.32,75.38,20836.0,72.9852,73.0723,72.9078,72.9659,20836.0
2024-04-30 14:00:00,75.4,75.45,75.17,75.2,16761.0,72.9852,73.0336,72.7626,72.7916,16761.0
2024-04-30 14:30:00,75.21,75.27,74.98,75.06,17853.0,72.8013,72.8594,72.5787,72.6561,17853.0
2024-04-30 15:00:00,75.14,75.14,74.84,74.88,13901.0,72.7336,72.7336,72.4432,72.4819,13901.0
2024-04-30 15:30:00,74.89,75.02,74.47,74.48,97516.0,72.4916,72.6174,72.085,72.0947,97516.0
2024-05-01 09:30:00,75.06,75.77,75.06,75.46,27765.0,72.6561,73.3434,72.6561,73.0433,27765.0
2024-05-01 10:00:00,75.44,75.98,75.34,75.64,18452.0,73.0239,73.5466,72.9271,73.2175,18452.0
2024-05-01 10:30:00,75.62,75.8,75.46,75.72,9674.0,73.1982,73.3724,73.0433,73.295,9674.0
2024-05-01 11:00:00,75.73,75.85,75.58,75.66,14817.0,73.3047,73.4208,73.1595,73.2369,14817.0
2024-05-01 11:30:00,75.64,75.7,75.41,75.63,17834.0,73.2175,73.2756,72.9949,73.2079,17834.0
2024-05-01 12:00:00,75.6,75.76,75.53,75.56,19745.0,73.1788,73.3337,73.1111,73.1401,19745.0
2024-05-01 12:30:00,75.55,75.64,75.39,75.41,24518.0,73.1304,73.2175,72.9755,72.9949,24518.0
2024-05-01 13:00:00,75.36,75.67,75.21,75.57,38918.0,72.9465,73.2466,72.8013,73.1498,38918.0
2024-05-01 13:30:00,75.59,75.68,75.4,75.42,13792.0,73.1691,73.2563,72.9852,73.0046,13792.0
2024-05-01 14:00:00,75.39,75.71,75.35,75.69,19335.0,72.9755,73.2853,72.9368,73.2659,19335.0
2024-05-01 14:30:00,75.7,76.88,75.33,76.66,90466.0,73.2756,74.4178,72.9175,74.2049,90466.0
2024-05-01 15:00:00,76.82,77.04,76.48,76.55,31261.0,74.3597,74.5727,74.0306,74.0984,31261.0
2024-05-01 15:30:00,76.49,76.58,75.51,75.56,80593.0,74.0403,74.1274,73.0917,73.1401,80593.0
2024-05-02 09:30:00,75.97,76.0,75.1,75.25,528182.0,74.0746,74.1038,73.2263,73.3726,528182.0
2024-05-02 10:00:00,75.3,75.43,74.47,75.08,163913.0,73.4213,73.5481,72.612,73.2068,163913.0
2024-05-02 10:30:00,75.03,75.13,74.67,74.82,143459.0,73.158,73.2555,72.807,72.9533,143459.0
2024-05-02 11:00:00,74.8,75.11,74.73,75.01,80100.0,72.9338,73.236,72.8655,73.1385,80100.0
2024-05-02 11:30:00,75.04,75.04,74.72,74.85,16971.0,73.1678,73.1678,72.8558,72.9825,16971.0
2024-05-02 12:00:00,74.92,75.21,74.86,75.01,100464.0,73.0508,73.3336,72.9923,73.1385,100464.0
2024-05-02 12:30:00,75.0,75.19,74.91,75.07,18195.0,73.1288,73.3141,73.041,73.197,18195.0
2024-05-02 13:00:00,75.09,75.25,75.01,75.24,30430.0,73.2165,73.3726,73.1385,73.3628,30430.0
2024-05-02 13:30:00,75.25,75.33,75.09,75.13,60809.0,73.3726,73.4506,73.2165,73.2555,60809.0
2024-05-02 14:00:00,75.12,75.16,75.01,75.11,51958.0,73.2458,73.2848,73.1385,73.236,51958.0
2024-05-02 14:30:00,75.12,75.22,74.99,75.03,485249.0,73.2458,73.3433,73.119,73.158,485249.0
2024-05-02 15:00:00,75.04,75.81,74.96,75.69,960402.0,73.1678,73.9186,73.0898,73.8016,960402.0
2024-05-02 15:30:00,75.68,75.74,75.23,75.23,278456.0,73.7918,73.8503,73.3531,73.3531,278456.0
2024-05-03 09:30:00,76.5,76.86,76.1,76.67,98681.0,74.5914,74.9424,74.2013,74.7571,98681.0
2024-05-03 10:00:00,76.71,76.84,76.1,76.28,100419.0,74.7961,74.9229,74.2013,74.3769,100419.0
2024-05-03 10:30:00,76.28,76.38,75.98,76.18,35971.0,74.3769,74.4744,74.0843,74.2794,35971.0
2024-05-03 11:00:00,76.17,76.52,76.15,76.45,49724.0,74.2696,74.6109,74.2501,74.5426,49724.0
2024-05-03 11:30:00,76.47,76.49,75.93,76.39,19425.0,74.5621,74.5816,74.0356,74.4841,19425.0
2024-05-03 12:00:00,76.41,76.61,76.41,76.55,62503.0,74.5036,74.6986,74.5036,74.6401,62503.0
2024-05-03 12:30:00,76.55,76.75,76.51,76.65,20278.0,74.6401,74.8351,74.6011,74.7376,20278.0
2024-05-03 13:00:00,76.65,76.69,76.44,76.58,81687.0,74.7376,74.7766,74.5329,74.6694,81687.0
2024-05-03 13:30:00,76.6,76.86,76.48,76.84,20833.0,74.6889,74.9424,74.5719,74.9229,20833.0
2024-05-03 14:00:00,76.82,77.06,76.81,77.01,29400.0,74.9034,75.1374,74.8936,75.0886,29400.0
2024-05-03 14:30:00,77.02,77.05,76.69,76.79,40215.0,75.0984,75.1276,74.7766,74.8741,40215.0
2024-05-03 15:00:00,76.76,76.87,76.66,76.78,34268.0,74.8449,74.9521,74.7474,74.8644,34268.0
2024-05-03 15:30:00,76.76,76.77,76.56,76.65,94968.0,74.8449,74.8546,74.6499,74.7376,94968.0
2024-05-06 09:30:00,77.51,77.57,76.94,77.2,13546.0,75.5762,75.6347,75.0204,75.2739,13546.0
2024-05-06 10:00:00,77.22,77.37,77.13,77.33,13676.0,75.2934,75.4397,75.2057,75.4007,13676.0
2024-05-06 10:30:00,77.39,77.57,77.33,77.52,18817.0,75.4592,75.6347,75.4007,75.5859,18817.0
2024-05-06 11:00:00,77.55,77.79,77.45,77.57,23386.0,75.6152,75.8492,75.5177,75.6347,23386.0
2024-05-06 11:30:00,77.59,77.85,77.57,77.68,14547.0,75.6542,75.9077,75.6347,75.7419,14547.0
2024-05-06 12:00:00,77.68,77.77,77.66,77.73,4806.0,75.7419,75.8297,75.7224,75.7907,4806.0
2024-05-06 12:30:00,77.72,77.82,77.67,77.69,10531.0,75.7809,75.8784,75.7322,75.7517,10531.0
2024-05-06 13:00:00,77.7,77.78,77.66,77.77,9834.0,75.7614,75.8394,75.7224,75.8297,9834.0
2024-05-06 13:30:00,77.8,77.81,77.68,77.77,20068.0,75.8589,75.8687,75.7419,75.8297,20068.0
2024-05-06 14:00:00,77.78,77.83,77.69,77.83,18569.0,75.8394,75.8882,75.7517,75.8882,18569.0
2024-05-06 14:30:00,77.83,77.84,77.73,77.77,23813.0,75.8882,75.8979,75.7907,75.8297,23813.0
2024-05-06 15:00:00,77.74,77.82,77.63,77.74,26352.0,75.8004,75.8784,75.6932,75.8004,26352.0
2024-05-06 15:30:00,77.75,77.77,77.4,77.49,53477.0,75.8102,75.8297,75.4689,75.5567,53477.0
2024-05-07 09:30:00,77.8,78.1,77.68,78.0,13042.0,75.8589,76.1514,75.7419,76.0539,13042.0
2024-05-07 10:00:00,78.03,78.07,77.82,77.87,14579.0,76.0832,76.1222,75.8784,75.9272,14579.0
2024-05-07 10:30:00,77.88,78.03,77.78,77.85,14822.0,75.9369,76.0832,75.8394,75.9077,14822.0
2024-05-07 11:00:00,77.85,77.93,77.73,77.75,16082.0,75.9077,75.9857,75.7907,75.8102,16082.0
2024-05-07 11:30:00,77.79,77.9,77.69,77.85,12832.0,75.8492,75.9564,75.7517,75.9077,12832.0
2024-05-07 12:00:00,77.87,78.05,77.83,78.05,9074.0,75.9272,76.1027,75.8882,76.1027,9074.0
2024-05-07 12:30:00,78.06,78.06,77.85,78.03,11839.0,76.1124,76.1124,75.9077,76.0832,11839.0
2024-05-07 13:00:00,78.03,78.11,77.88,77.93,7555.0,76.0832,76.1612,75.9369,75.9857,7555.0
2024-05-07 13:30:00,77.93,77.95,77.66,77.67,12014.0,75.9857,76.0052,75.7224,75.7322,12014.0
2024-05-07 14:00:00,77.67,77.72,77.61,77.7,11207.0,75.7322,75.7809,75.6737,75.7614,11207.0
2024-05-07 14:30:00,77.69,77.71,77.43,77.44,16004.0,75.7517,75.7712,75.4982,75.5079,16004.0
2024-05-07 15:00:00,77.43,77.64,77.34,77.59,19256.0,75.4982,75.7029,75.4104,75.6542,19256.0
2024-05-07 15:30:00,77.62,77.71,77.39,77.46,84467.0,75.6834,75.7712,75.4592,75.5274,84467.0
2024-05-08 09:30:00,76.97,77.26,76.64,77.01,22512.0,75.0496,75.3324,74.7279,75.0886,22512.0
2024-05-08 10:00:00,77.06,77.1,76.79,77.04,16975.0,75.1374,75.1764,74.8741,75.1179,16975.0
2024-05-08 10:30:00,77.03,77.14,76.95,77.06,22699.0,75.1081,75.2154,75.0301,75.1374,22699.0
2024-05-08 11:00:00,77.03,77.12,76.96,77.09,15091.0,75.1081,75.1959,75.0399,75.1666,15091.0
2024-05-08 11:30:00,77.05,77.06,76.94,77.01,15475.0,75.1276,75.1374,75.0204,75.0886,15475.0
2024-05-08 12:00:00,76.98,77.11,76.96,76.96,17604.0,75.0594,75.1861,75.0399,75.0399,17604.0
2024-05-08 12:30:00,76.95,76.98,76.79,76.9,16786.0,75.0301,75.0594,74.8741,74.9814,16786.0
2024-05-08 13:00:00,76.88,76.99,76.82,76.99,19293.0,74.9619,75.0691,74.9034,75.0691,19293.0
2024-05-08 13:30:00,76.98,77.1,76.96,77.08,22768.0,75.0594,75.1764,75.0399,75.1569,22768.0
2024-05-08 14:00:00,77.09,77.16,77.01,77.14,25703.0,75.1666,75.2349,75.0886,75.2154,25703.0
2024-05-08 14:30:00,77.15,77.16,76.99,77.04,18383.0,75.2252,75.2349,75.0691,75.1179,18383.0
2024-05-08 15:00:00,77.02,77.39,77.0,77.33,14865.0,75.0984,75.4592,75.0789,75.4007,14865.0
2024-05-08 15:30:00,77.36,77.51,77.23,77.43,173792.0,75.4299,75.5762,75.3032,75.4982,173792.0
2024-05-09 09:30:00,77.56,77.56,76.93,77.15,11449.0,75.6249,75.6249,75.0106,75.2252,11449.0
2024-05-09 10:00:00,77.25,77.59,77.24,77.53,26883.0,75.3227,75.6542,75.3129,75.5957,26883.0
2024-05-09 10:30:00,77.54,77.66,77.25,77.35,31201.0,75.6054,75.7224,75.3227,75.4202,31201.0
2024-05-09 11:00:00,77.31,77.62,77.25,77.48,16931.0,75.3812,75.6834,75.3227,75.5469,16931.0
2024-05-09 11:30:00,77.46,77.49,77.22,77.28,11223.0,75.5274,75.5567,75.2934,75.3519,11223.0
2024-05-09 12:00:00,77.27,77.35,77.25,77.25,6351.0,75.3422,75.4202,75.3227,75.3227,6351.0
2024-05-09 12:30:00,77.26,77.26,77.11,77.14,5588.0,75.3324,75.3324,75.1861,75.2154,5588.0
2024-05-09 13:00:00,77.16,77.24,77.0,77.14,10958.0,75.2349,75.3129,75.0789,75.2154,10958.0
2024-05-09 13:30:00,77.1,77.13,77.01,77.05,8174.0,75.1764,75.2057,75.0886,75.1276,8174.0
2024-05-09 14:00:00,77.03,77.2,77.01,77.2,8288.0,75.1081,75.2739,75.0886,75.2739,8288.0
2024-05-09 14:30:00,77.19,77.19,76.96,76.96,39149.0,75.2642,75.2642,75.0399,75.0399,39149.0
2024-05-09 15:00:00,76.95,76.98,76.79,76.8,80938.0,75.0301,75.0594,74.8741,74.8839,80938.0
2024-05-09 15:30:00,76.8,77.32,76.78,77.3,225573.0,74.8839,75.3909,74.8644,75.3714,225573.0
2024-05-10 09:30:00,77.47,77.53,77.27,77.35,7541.0,75.5372,75.5957,75.3422,75.4202,7541.0
2024-05-10 10:00:00,77.28,77.34,77.06,77.09,11816.0,75.3519,75.4104,75.1374,75.1666,11816.0
2024-05-10 10:30:00,77.08,77.08,76.68,76.68,35767.0,75.1569,75.1569,74.7669,74.7669,35767.0
2024-05-10 11:00:00,76.67,76.79,76.55,76.76,18560.0,74.7571,74.8741,74.6401,74.8449,18560.0
2024-05-10 11:30:00,76.75,76.91,76.65,76.89,14920.0,74.8351,74.9911,74.7376,74.9716,14920.0
2024-05-10 12:00:00,76.92,77.02,76.88,76.98,9122.0,75.0009,75.0984,74.9619,75.0594,9122.0
2024-05-10 12:30:00,77.0,77.01,76.93,76.93,7274.0,75.0789,75.0886,75.0106,75.0106,7274.0
2024-05-10 13:00:00,76.95,77.11,76.94,77.09,8441.0,75.0301,75.1861,75.0204,75.1666,8441.0
2024-05-10 13:30:00,77.08,77.22,77.08,77.19,22342.0,75.1569,75.2934,75.1569,75.2642,22342.0
2024-05-10 14:00:00,77.18,77.18,77.05,77.13,21215.0,75.2544,75.2544,75.1276,75.2057,21215.0
2024-05-10 14:30:00,77.14,77.23,77.1,77.19,19870.0,75.2154,75.3032,75.1764,75.2642,19870.0
2024-05-10 15:00:00,77.19,77.27,77.11,77.19,45383.0,75.2642,75.3422,75.1861,75.2642,45383.0
2024-05-10 15:30:00,77.19,77.39,77.06,77.19,176683.0,75.2642,75.4592,75.1374,75.2642,176683.0
2024-05-13 09:30:00,77.72,77.81,77.42,77.73,8786.0,75.7809,75.8687,75.4884,75.7907,8786.0
2024-05-13 10:00:00,77.76,78.08,77.75,78.07,18427.0,75.8199,76.1319,75.8102,76.1222,18427.0
2024-05-13 10:30:00,78.12,78.19,77.98,78.08,12173.0,76.171,76.2392,76.0344,76.1319,12173.0
2024-05-13 11:00:00,78.09,78.18,77.99,78.04,8688.0,76.1417,76.2295,76.0442,76.0929,8688.0
2024-05-13 11:30:00,78.01,78.01,77.79,77.84,16732.0,76.0637,76.0637,75.8492,75.8979,16732.0
2024-05-13 12:00:00,77.85,77.85,77.65,77.67,10955.0,75.9077,75.9077,75.7127,75.7322,10955.0
2024-05-13 12:30:00,77.68,77.73,77.55,77.6,8189.0,75.7419,75.7907,75.6152,75.6639,8189.0
2024-05-13 13:00:00,77.58,77.58,77.33,77.41,6856.0,75.6444,75.6444,75.4007,75.4787,6856.0
2024-05-13 13:30:00,77.41,77.49,77.34,77.48,10824.0,75.4787,75.5567,75.4104,75.5469,10824.0
2024-05-13 14:00:00,77.5,77.5,77.36,77.39,18711.0,75.5664,75.5664,75.4299,75.4592,18711.0
2024-05-13 14:30:00,77.38,77.57,77.38,77.5,13517.0,75.4494,75.6347,75.4494,75.5664,13517.0
2024-05-13 15:00:00,77.49,77.66,77.33,77.34,17587.0,75.5567,75.7224,75.4007,75.4104,17587.0
2024-05-13 15:30:00,77.33,77.37,77.11,77.17,64770.0,75.4007,75.4397,75.1861,75.2447,64770.0
2024-05-14 09:30:00,77.85,78.09,77.51,78.0,44220.0,75.9077,76.1417,75.5762,76.0539,44220.0
2024-05-14 10:00:00,77.95,78.02,77.75,77.79,16907.0,76.0052,76.0734,75.8102,75.8492,16907.0
2024-05-14 10:30:00,77.82,77.86,77.68,77.77,7697.0,75.8784,75.9174,75.7419,75.8297,7697.0
2024-05-14 11:00:00,77.77,77.85,77.72,77.76,22220.0,75.8297,75.9077,75.7809,75.8199,22220.0
2024-05-14 11:30:00,77.79,77.79,77.68,77.68,9664.0,75.8492,75.8492,75.7419,75.7419,9664.0
2024-05-14 12:00:00,77.7,77.72,77.65,77.66,10770.0,75.7614,75.7809,75.7127,75.7224,10770.0
2024-05-14 12:30:00,77.68,77.74,77.64,77.7,7891.0,75.7419,75.8004,75.7029,75.7614,7891.0
2024-05-14 13:00:00,77.72,77.72,77.5,77.5,9846.0,75.7809,75.7809,75.5664,75.5664,9846.0
2024-05-14 13:30:00,77.49,77.62,77.49,77.56,7774.0,75.5567,75.6834,75.5567,75.6249,7774.0
2024-05-14 14:00:00,77.56,77.74,77.56,77.73,11577.0,75.6249,75.8004,75.6249,75.7907,11577.0
2024-05-14 14:30:00,77.75,77.87,77.71,77.74,14112.0,75.8102,75.9272,75.7712,75.8004,14112.0
2024-05-14 15:00:00,77.75,77.78,77.67,77.73,22726.0,75.8102,75.8394,75.7322,75.7907,22726.0
2024-05-14 15:30:00,77.74,77.95,77.68,77.85,75229.0,75.8004,76.0052,75.7419,75.9077,75229.0
2024-05-15 09:30:00,78.25,78.97,78.25,78.42,22362.0,76.2977,76.9997,76.2977,76.4635,22362.0
2024-05-15 10:00:00,78.37,78.37,78.12,78.2,12876.0,76.4147,76.4147,76.171,76.249,12876.0
2024-05-15 10:30:00,78.22,78.31,77.96,77.96,12956.0,76.2685,76.3562,76.0149,76.0149,12956.0
2024-05-15 11:00:00,77.92,77.99,77.77,77.99,10244.0,75.9759,76.0442,75.8297,76.0442,10244.0
2024-05-15 11:30:00,77.99,78.03,77.81,77.83,6836.0,76.0442,76.0832,75.8687,75.8882,6836.0
2024-05-15 12:00:00,77.8,77.93,77.74,77.91,8257.0,75.8589,75.9857,75.8004,75.9662,8257.0
2024-05-15 12:30:00,77.89,77.9,77.73,77.82,19636.0,75.9467,75.9564,75.7907,75.8784,19636.0
2024-05-15 13:00:00,77.8,77.84,77.46,77.48,145838.0,75.8589,75.8979,75.5274,75.5469,145838.0
2024-05-15 13:30:00,77.51,77.62,77.42,77.61,94360.0,75.5762,75.6834,75.4884,75.6737,94360.0
2024-05-15 14:00:00,77.62,77.65,77.48,77.57,31085.0,75.6834,75.7127,75.5469,75.6347,31085.0
2024-05-15 14:30:00,77.54,77.74,77.54,77.65,13336.0,75.6054,75.8004,75.6054,75.7127,13336.0
2024-05-15 15:00:00,77.64,77.75,77.55,77.65,60069.0,75.7029,75.8102,75.6152,75.7127,60069.0
2024-05-15 15:30:00,77.66,78.26,77.56,78.22,90181.0,75.7224,76.3075,75.6249,76.2685,90181.0
2024-05-16 09:30:00,78.08,78.16,77.56,77.81,17511.0,76.1319,76.21,75.6249,75.8687,17511.0
2024-05-16 10:00:00,77.81,77.81,77.55,77.72,9727.0,75.8687,75.8687,75.6152,75.7809,9727.0
2024-05-16 10:30:00,77.74,78.07,77.72,77.95,8817.0,75.8004,76.1222,75.7809,76.0052,8817.0
2024-05-16 11:00:00,77.91,78.02,77.9,77.92,8928.0,75.9662,76.0734,75.9564,75.9759,8928.0
2024-05-16 11:30:00,77.88,78.12,77.88,78.09,10798.0,75.9369,76.171,75.9369,76.1417,10798.0
2024-05-16 12:00:00,78.09,78.1,77.88,77.98,13764.0,76.1417,76.1514,75.9369,76.0344,13764.0
2024-05-16 12:30:00,77.96,78.08,77.83,77.92,12542.0,76.0149,76.1319,75.8882,75.9759,12542.0
2024-05-16 13:00:00,77.94,77.99,77.83,77.88,10508.0,75.9954,76.0442,75.8882,75.9369,10508.0
2024-05-16 13:30:00,77.86,77.92,77.68,77.78,12531.0,75.9174,75.9759,75.7419,75.8394,12531.0
2024-05-16 14:00:00,77.78,77.85,77.7,77.74,9228.0,75.8394,75.9077,75.7614,75.8004,9228.0
2024-05-16 14:30:00,77.74,77.85,77.71,77.83,11303.0,75.8004,75.9077,75.7712,75.8882,11303.0
2024-05-16 15:00:00,77.84,77.84,77.72,77.75,15973.0,75.8979,75.8979,75.7809,75.8102,15973.0
2024-05-16 15:30:00,77.74,77.74,77.32,77.34,68152.0,75.8004,75.8004,75.3909,75.4104,68152.0
2024-05-17 09:30:00,77.8,78.0,77.48,77.59,12483.0,75.8589,76.0539,75.5469,75.6542,12483.0
2024-05-17 10:00:00,77.6,77.67,77.53,77.62,7302.0,75.6639,75.7322,75.5957,75.6834,7302.0
2024-05-17 10:30:00,77.57,77.67,77.46,77.46,12707.0,75.6347,75.7322,75.5274,75.5274,12707.0
2024-05-17 11:00:00,77.45,77.63,77.44,77.62,4552.0,75.5177,75.6932,75.5079,75.6834,4552.0
2024-05-17 11:30:00,77.64,77.73,77.56,77.68,8724.0,75.7029,75.7907,75.6249,75.7419,8724.0
2024-05-17 12:00:00,77.67,77.77,77.66,77.69,8552.0,75.7322,75.8297,75.7224,75.7517,8552.0
2024-05-17 12:30:00,77.73,77.8,77.64,77.65,8091.0,75.7907,75.8589,75.7029,75.7127,8091.0
2024-05-17 13:00:00,77.65,77.65,77.52,77.57,5362.0,75.7127,75.7127,75.5859,75.6347,5362.0
2024-05-17 13:30:00,77.62,77.64,77.54,77.58,4903.0,75.6834,75.7029,75.6054,75.6444,4903.0
2024-05-17 14:00:00,77.57,77.57,77.34,77.42,13259.0,75.6347,75.6347,75.4104,75.4884,13259.0
2024-05-17 14:30:00,77.45,77.5,77.39,77.5,10825.0,75.5177,75.5664,75.4592,75.5664,10825.0
2024-05-17 15:00:00,77.49,77.59,77.36,77.36,12878.0,75.5567,75.6542,75.4299,75.4299,12878.0
2024-05-17 15:30:00,77.37,77.41,77.2,77.39,49775.0,75.4397,75.4787,75.2739,75.4592,49775.0
2024-05-20 09:30:00,77.61,77.79,77.32,77.46,18533.0,75.6737,75.8492,75.3909,75.5274,18533.0
2024-05-20 10:00:00,77.42,77.45,77.27,77.42,8249.0,75.4884,75.5177,75.3422,75.4884,8249.0
2024-05-20 10:30:00,77.46,77.64,77.46,77.64,6651.0,75.5274,75.7029,75.5274,75.7029,6651.0
2024-05-20 11:00:00,77.64,77.64,77.55,77.55,6291.0,75.7029,75.7029,75.6152,75.6152,6291.0
2024-05-20 11:30:00,77.57,77.57,77.34,77.35,3728.0,75.6347,75.6347,75.4104,75.4202,3728.0
2024-05-20 12:00:00,77.39,77.41,77.3,77.32,6306.0,75.4592,75.4787,75.3714,75.3909,6306.0
2024-05-20 12:30:00,77.31,77.31,77.16,77.26,8962.0,75.3812,75.3812,75.2349,75.3324,8962.0
2024-05-20 13:00:00,77.2,77.22,77.13,77.13,7469.0,75.2739,75.2934,75.2057,75.2057,7469.0
2024-05-20 13:30:00,77.13,77.18,77.1,77.12,6797.0,75.2057,75.2544,75.1764,75.1959,6797.0
2024-05-20 14:00:00,77.11,77.11,76.9,76.92,6283.0,75.1861,75.1861,74.9814,75.0009,6283.0
2024-05-20 14:30:00,76.93,76.96,76.67,76.77,12738.0,75.0106,75.0399,74.7571,74.8546,12738.0
2024-05-20 15:00:00,76.79,76.89,76.66,76.66,16147.0,74.8741,74.9716,74.7474,74.7474,16147.0
2024-05-20 15:30:00,76.67,76.72,76.34,76.36,60598.0,74.7571,74.8059,74.4354,74.4549,60598.0
2024-05-21 09:30:00,76.12,76.73,76.12,76.33,16453.0,74.2208,74.8156,74.2208,74.4256,16453.0
2024-05-21 10:00:00,76.3,76.38,76.18,76.22,9529.0,74.3964,74.4744,74.2794,74.3184,9529.0
2024-05-21 10:30:00,76.22,76.49,76.22,76.32,10114.0,74.3184,74.5816,74.3184,74.4159,10114.0
2024-05-21 11:00:00,76.3,76.35,76.12,76.2,11601.0,74.3964,74.4451,74.2208,74.2989,11601.0
2024-05-21 11:30:00,76.16,76.21,76.11,76.11,11300.0,74.2599,74.3086,74.2111,74.2111,11300.0
2024-05-21 12:00:00,76.08,76.11,75.88,75.98,8786.0,74.1818,74.2111,73.9868,74.0843,8786.0
2024-05-21 12:30:00,75.98,76.06,75.91,76.05,8742.0,74.0843,74.1623,74.0161,74.1526,8742.0
2024-05-21 13:00:00,76.07,76.14,75.92,75.96,6947.0,74.1721,74.2404,74.0258,74.0648,6947.0
2024-05-21 13:30:00,75.99,76.18,75.95,76.16,7833.0,74.0941,74.2794,74.0551,74.2599,7833.0
2024-05-21 14:00:00,76.17,76.21,76.05,76.11,5329.0,74.2696,74.3086,74.1526,74.2111,5329.0
2024-05-21 14:30:00,76.1,76.11,76.03,76.07,8620.0,74.2013,74.2111,74.1331,74.1721,8620.0
2024-05-21 15:00:00,76.05,76.13,75.92,75.92,10425.0,74.1526,74.2306,74.0258,74.0258,10425.0
2024-05-21 15:30:00,75.95,76.16,75.92,76.01,60947.0,74.0551,74.2599,74.0258,74.1136,60947.0
2024-05-22 09:30:00,75.74,76.04,75.5,75.77,24397.0,73.8503,74.1428,73.6163,73.8796,24397.0
2024-05-22 10:00:00,75.8,75.94,75.5,75.56,22508.0,73.9088,74.0453,73.6163,73.6748,22508.0
2024-05-22 10:30:00,75.51,75.58,75.36,75.48,32134.0,73.6261,73.6943,73.4798,73.5968,32134.0
2024-05-22 11:00:00,75.49,75.58,75.21,75.21,10834.0,73.6066,73.6943,73.3336,73.3336,10834.0
2024-05-22 11:30:00,75.22,75.24,75.07,75.23,10963.0,73.3433,73.3628,73.197,73.3531,10963.0
2024-05-22 12:00:00,75.22,75.35,75.19,75.27,12174.0,73.3433,73.4701,73.3141,73.3921,12174.0
2024-05-22 12:30:00,75.3,75.42,75.24,75.24,10024.0,73.4213,73.5383,73.3628,73.3628,10024.0
2024-05-22 13:00:00,75.27,75.34,75.2,75.2,6378.0,73.3921,73.4603,73.3238,73.3238,6378.0
2024-05-22 13:30:00,75.2,75.49,75.16,75.49,6977.0,73.3238,73.6066,73.2848,73.6066,6977.0
2024-05-22 14:00:00,75.43,75.43,74.78,74.78,9553.0,73.5481,73.5481,72.9143,72.9143,9553.0
2024-05-22 14:30:00,74.71,74.85,74.59,74.76,10948.0,72.846,72.9825,72.729,72.8948,10948.0
2024-05-22 15:00:00,74.76,74.86,74.67,74.75,8412.0,72.8948,72.9923,72.807,72.885,8412.0
2024-05-22 15:30:00,74.69,74.97,74.69,74.87,48170.0,72.8265,73.0995,72.8265,73.002,48170.0
2024-05-23 09:30:00,75.13,75.25,73.95,74.12,11893.0,73.2555,73.3726,72.105,72.2707,11893.0
2024-05-23 10:00:00,74.14,74.38,74.05,74.18,6123.0,72.2902,72.5243,72.2025,72.3293,6123.0
2024-05-23 10:30:00,74.17,74.37,74.03,74.03,9370.0,72.3195,72.5145,72.183,72.183,9370.0
2024-05-23 11:00:00,74.03,74.33,74.03,74.16,17786.0,72.183,72.4755,72.183,72.3098,17786.0
2024-05-23 11:30:00,74.13,74.38,74.08,74.32,6024.0,72.2805,72.5243,72.2317,72.4658,6024.0
2024-05-23 12:00:00,74.34,74.36,74.08,74.12,5043.0,72.4853,72.5048,72.2317,72.2707,5043.0
2024-05-23 12:30:00,74.13,74.18,73.79,73.85,8887.0,72.2805,72.3293,71.949,72.0075,8887.0
2024-05-23 13:00:00,73.93,74.0,73.8,73.99,38773.0,72.0855,72.1537,71.9587,72.144,38773.0
2024-05-23 13:30:00,73.98,74.01,73.38,73.4,17440.0,72.1342,72.1635,71.5492,71.5687,17440.0
2024-05-23 14:00:00,73.37,73.46,73.14,73.44,27817.0,71.5395,71.6272,71.3152,71.6077,27817.0
2024-05-23 14:30:00,73.41,73.69,73.38,73.65,18529.0,71.5785,71.8515,71.5492,71.8125,18529.0
2024-05-23 15:00:00,73.67,73.76,73.49,73.56,13981.0,71.832,71.9197,71.6565,71.7247,13981.0
2024-05-23 15:30:00,73.57,73.8,73.57,73.7,61876.0,71.7345,71.9587,71.7345,71.8612,61876.0
2024-05-24 09:30:00,74.33,74.56,73.88,74.14,14306.0,72.4755,72.6998,72.0367,72.2902,14306.0
2024-05-24 10:00:00,74.21,74.3,73.87,73.98,18586.0,72.3585,72.4463,72.027,72.1342,18586.0
2024-05-24 10:30:00,73.95,74.14,73.67,73.81,96776.0,72.105,72.2902,71.832,71.9685,96776.0
2024-05-24 11:00:00,73.77,73.97,73.75,73.77,18147.0,71.9295,72.1245,71.91,71.9295,18147.0
2024-05-24 11:30:00,73.78,73.8,73.55,73.66,6126.0,71.9392,71.9587,71.715,71.8222,6126.0
2024-05-24 12:00:00,73.62,74.05,73.62,73.96,7094.0,71.7832,72.2025,71.7832,72.1147,7094.0
2024-05-24 12:30:00,73.94,73.97,73.65,73.65,7415.0,72.0952,72.1245,71.8125,71.8125,7415.0
2024-05-24 13:00:00,73.64,73.71,73.56,73.6,9770.0,71.8027,71.871,71.7247,71.7637,9770.0
2024-05-24 13:30:00,73.54,73.67,73.54,73.58,6691.0,71.7052,71.832,71.7052,71.7442,6691.0
2024-05-24 14:00:00,73.63,73.73,73.46,73.6,15967.0,71.793,71.8905,71.6272,71.7637,15967.0
2024-05-24 14:30:00,73.64,73.78,73.51,73.67,9560.0,71.8027,71.9392,71.676,71.832,9560.0
2024-05-24 15:00:00,73.63,73.83,73.53,73.7,13372.0,71.793,71.988,71.6955,71.8612,13372.0
2024-05-24 15:30:00,73.68,73.86,73.62,73.77,65319.0,71.8417,72.0172,71.7832,71.9295,65319.0
2024-05-28 09:30:00,74.11,74.24,73.76,73.99,21059.0,72.261,72.3878,71.9197,72.144,21059.0
2024-05-28 10:00:00,74.1,74.17,73.7,73.72,26618.0,72.2512,72.3195,71.8612,71.8807,26618.0
2024-05-28 10:30:00,73.74,74.16,73.71,74.06,39877.0,71.9002,72.3098,71.871,72.2122,39877.0
2024-05-28 11:00:00,74.06,74.21,73.94,74.09,26143.0,72.2122,72.3585,72.0952,72.2415,26143.0
2024-05-28 11:30:00,74.07,74.19,73.98,74.15,12973.0,72.222,72.339,72.1342,72.3,12973.0
2024-05-28 12:00:00,74.16,74.16,73.95,73.96,12288.0,72.3098,72.3098,72.105,72.1147,12288.0
2024-05-28 12:30:00,73.96,74.22,73.96,73.99,15420.0,72.1147,72.3683,72.1147,72.144,15420.0
2024-05-28 13:00:00,73.99,73.99,73.77,73.85,22711.0,72.144,72.144,71.9295,72.0075,22711.0
2024-05-28 13:30:00,73.78,73.78,73.35,73.39,10326.0,71.9392,71.9392,71.52,71.559,10326.0
2024-05-28 14:00:00,73.4,73.4,73.2,73.31,13624.0,71.5687,71.5687,71.3737,71.481,13624.0
2024-05-28 14:30:00,73.25,73.45,73.17,73.45,12774.0,71.4225,71.6175,71.3444,71.6175,12774.0
2024-05-28 15:00:00,73.44,73.54,73.37,73.42,30513.0,71.6077,71.7052,71.5395,71.5882,30513.0
2024-05-28 15:30:00,73.41,73.64,73.41,73.55,104349.0,71.5785,71.8027,71.5785,71.715,104349.0
2024-05-29 09:30:00,72.38,72.51,71.47,71.83,27969.0,70.5742,70.7009,69.6869,70.0379,27969.0
2024-05-29 10:00:00,71.92,72.08,71.88,72.07,17847.0,70.1256,70.2816,70.0866,70.2719,17847.0
2024-05-29 10:30:00,72.09,72.26,71.95,72.15,31884.0,70.2914,70.4572,70.1549,70.3499,31884.0
2024-05-29 11:00:00,72.13,72.21,71.94,71.96,57142.0,70.3304,70.4084,70.1451,70.1646,57142.0
2024-05-29 11:30:00,71.83,72.11,71.81,72.04,25172.0,70.0379,70.3109,70.0184,70.2426,25172.0
2024-05-29 12:00:00,72.03,72.07,71.79,72.06,32941.0,70.2329,70.2719,69.9989,70.2621,32941.0
2024-05-29 12:30:00,72.06,72.2,71.96,72.18,23508.0,70.2621,70.3987,70.1646,70.3791,23508.0
2024-05-29 13:00:00,72.19,72.23,71.93,72.23,31360.0,70.3889,70.4279,70.1354,70.4279,31360.0
2024-05-29 13:30:00,72.23,72.39,72.03,72.33,16107.0,70.4279,70.5839,70.2329,70.5254,16107.0
2024-05-29 14:00:00,72.33,72.53,72.3,72.3,37810.0,70.5254,70.7204,70.4962,70.4962,37810.0
2024-05-29 14:30:00,72.33,72.41,72.16,72.38,34663.0,70.5254,70.6034,70.3596,70.5742,34663.0
2024-05-29 15:00:00,72.38,72.46,72.23,72.32,28059.0,70.5742,70.6522,70.4279,70.5157,28059.0
2024-05-29 15:30:00,72.29,72.37,72.02,72.1,135703.0,70.4864,70.5644,70.2231,70.3011,135703.0
2024-05-30 09:30:00,72.78,73.98,72.22,72.62,23899.0,70.9642,72.1342,70.4182,70.8082,23899.0
2024-05-30 10:00:00,72.66,72.88,72.59,72.79,27489.0,70.8472,71.0617,70.7789,70.9739,27489.0
2024-05-30 10:30:00,72.83,72.88,72.68,72.75,28367.0,71.0129,71.0617,70.8667,70.9349,28367.0
2024-05-30 11:00:00,72.75,73.15,72.74,73.08,44216.0,70.9349,71.3249,70.9252,71.2567,44216.0
2024-05-30 11:30:00,73.03,73.27,72.94,73.11,30547.0,71.2079,71.442,71.1202,71.2859,30547.0
2024-05-30 12:00:00,73.09,73.38,73.07,73.27,14736.0,71.2664,71.5492,71.2469,71.442,14736.0
2024-05-30 12:30:00,73.26,73.42,73.24,73.26,18068.0,71.4322,71.5882,71.4127,71.4322,18068.0
2024-05-30 13:00:00,73.27,73.32,73.24,73.27,9859.0,71.442,71.4907,71.4127,71.442,9859.0
2024-05-30 13:30:00,73.3,73.35,73.27,73.35,11100.0,71.4712,71.52,71.442,71.52,11100.0
2024-05-30 14:00:00,73.35,73.44,73.3,73.43,19129.0,71.52,71.6077,71.4712,71.598,19129.0
2024-05-30 14:30:00,73.45,73.64,73.41,73.55,29609.0,71.6175,71.8027,71.5785,71.715,29609.0
2024-05-30 15:00:00,73.55,73.66,73.49,73.56,16852.0,71.715,71.8222,71.6565,71.7247,16852.0
2024-05-30 15:30:00,73.57,73.67,73.26,73.47,97118.0,71.7345,71.832,71.4322,71.637,97118.0
2024-05-31 09:30:00,73.9,74.4,73.76,74.37,18522.0,72.0562,72.5438,71.9197,72.5145,18522.0
2024-05-31 10:00:00,74.37,74.37,73.99,74.12,15388.0,72.5145,72.5145,72.144,72.2707,15388.0
2024-05-31 10:30:00,74.11,74.32,74.1,74.29,25412.0,72.261,72.4658,72.2512,72.4365,25412.0
2024-05-31 11:00:00,74.29,74.3,73.96,74.23,26896.0,72.4365,72.4463,72.1147,72.378,26896.0
2024-05-31 11:30:00,74.2,74.32,74.11,74.16,9799.0,72.3488,72.4658,72.261,72.3098,9799.0
2024-05-31 12:00:00,74.17,74.19,73.86,74.02,56255.0,72.3195,72.339,72.0172,72.1732,56255.0
2024-05-31 12:30:00,74.01,74.14,73.94,74.05,12827.0,72.1635,72.2902,72.0952,72.2025,12827.0
2024-05-31 13:00:00,74.13,74.25,74.12,74.2,12358.0,72.2805,72.3975,72.2707,72.3488,12358.0
2024-05-31 13:30:00,74.25,74.34,74.25,74.31,11533.0,72.3975,72.4853,72.3975,72.456,11533.0
2024-05-31 14:00:00,74.31,74.32,74.02,74.09,17263.0,72.456,72.4658,72.1732,72.2415,17263.0
2024-05-31 14:30:00,74.06,74.07,73.67,73.81,32454.0,72.2122,72.222,71.832,71.9685,32454.0
2024-05-31 15:00:00,73.81,73.99,73.79,73.82,25196.0,71.9685,72.144,71.949,71.9782,25196.0
2024-05-31 15:30:00,73.81,74.26,73.79,74.2,140158.0,71.9685,72.4073,71.949,72.3488,140158.0
2024-06-03 09:30:00,74.79,74.82,73.69,73.69,20267.0,72.924,72.9533,71.8515,71.8515,20267.0
2024-06-03 10:00:00,73.82,74.0,73.42,73.51,8963.0,71.9782,72.1537,71.5882,71.676,8963.0
2024-06-03 10:30:00,73.53,73.53,73.25,73.3,8673.0,71.6955,71.6955,71.4225,71.4712,8673.0
2024-06-03 11:00:00,73.3,73.38,73.13,73.29,7363.0,71.4712,71.5492,71.3054,71.4615,7363.0
2024-06-03 11:30:00,73.24,73.26,72.9,72.93,11496.0,71.4127,71.4322,71.0812,71.1104,11496.0
2024-06-03 12:00:00,72.93,72.96,72.61,72.68,10938.0,71.1104,71.1397,70.7984,70.8667,10938.0
2024-06-03 12:30:00,72.69,72.69,72.44,72.65,10936.0,70.8764,70.8764,70.6327,70.8374,10936.0
2024-06-03 13:00:00,72.65,72.79,72.55,72.76,10689.0,70.8374,70.9739,70.7399,70.9447,10689.0
2024-06-03 13:30:00,72.78,72.87,72.6,72.63,10183.0,70.9642,71.0519,70.7887,70.8179,10183.0
2024-06-03 14:00:00,72.67,72.89,72.62,72.8,15495.0,70.8569,71.0714,70.8082,70.9837,15495.0
2024-06-03 14:30:00,72.78,72.85,72.56,72.61,60206.0,70.9642,71.0324,70.7497,70.7984,60206.0
2024-06-03 15:00:00,72.63,72.85,72.54,72.83,17331.0,70.8179,71.0324,70.7302,71.0129,17331.0
2024-06-03 15:30:00,72.77,72.91,72.75,72.83,92119.0,70.9544,71.0909,70.9349,71.0129,92119.0
2024-06-04 09:30:00,72.06,72.51,72.0,72.39,15039.0,70.2621,70.7009,70.2036,70.5839,15039.0
2024-06-04 10:00:00,72.48,72.51,72.09,72.09,8294.0,70.6717,70.7009,70.2914,70.2914,8294.0
2024-06-04 10:30:00,72.13,72.22,71.59,71.59,25189.0,70.3304,70.4182,69.8039,69.8039,25189.0
2024-06-04 11:00:00,71.61,71.61,71.43,71.45,10791.0,69.8234,69.8234,69.6479,69.6674,10791.0
2024-06-04 11:30:00,71.42,71.47,71.18,71.18,9002.0,69.6381,69.6869,69.4041,69.4041,9002.0
2024-06-04 12:00:00,71.23,71.23,71.01,71.06,9606.0,69.4529,69.4529,69.2383,69.2871,9606.0
2024-06-04 12:30:00,71.06,71.11,70.93,71.11,10621.0,69.2871,69.3358,69.1603,69.3358,10621.0
2024-06-04 13:00:00,71.1,71.31,70.97,71.31,16975.0,69.3261,69.5309,69.1993,69.5309,16975.0
2024-06-04 13:30:00,71.32,71.33,71.03,71.21,20980.0,69.5406,69.5504,69.2578,69.4334,20980.0
2024-06-04 14:00:00,71.19,71.57,71.15,71.41,18198.0,69.4138,69.7844,69.3748,69.6284,18198.0
2024-06-04 14:30:00,71.37,71.47,71.25,71.36,17700.0,69.5894,69.6869,69.4724,69.5796,17700.0
2024-06-04 15:00:00,71.36,71.36,71.17,71.24,19575.0,69.5796,69.5796,69.3943,69.4626,19575.0
2024-06-04 15:30:00,71.23,71.32,71.11,71.16,74792.0,69.4529,69.5406,69.3358,69.3846,74792.0
2024-06-05 09:30:00,71.77,71.79,71.41,71.66,18905.0,69.9794,69.9989,69.6284,69.8721,18905.0
2024-06-05 10:00:00,71.56,71.69,71.11,71.3,38424.0,69.7746,69.9014,69.3358,69.5211,38424.0
2024-06-05 10:30:00,71.35,71.73,71.31,71.54,26721.0,69.5699,69.9404,69.5309,69.7551,26721.0
2024-06-05 11:00:00,71.54,71.81,71.51,71.79,10325.0,69.7551,70.0184,69.7259,69.9989,10325.0
2024-06-05 11:30:00,71.8,72.08,71.72,71.95,12221.0,70.0086,70.2816,69.9306,70.1549,12221.0
2024-06-05 12:00:00,71.95,71.95,71.74,71.8,5915.0,70.1549,70.1549,69.9501,70.0086,5915.0
2024-06-05 12:30:00,71.81,71.83,71.64,71.64,6815.0,70.0184,70.0379,69.8526,69.8526,6815.0
2024-06-05 13:00:00,71.63,71.73,71.6,71.73,4517.0,69.8429,69.9404,69.8136,69.9404,4517.0
2024-06-05 13:30:00,71.72,71.76,71.64,71.66,6967.0,69.9306,69.9696,69.8526,69.8721,6967.0
2024-06-05 14:00:00,71.67,71.89,71.66,71.86,8614.0,69.8819,70.0964,69.8721,70.0671,8614.0
2024-06-05 14:30:00,71.88,71.99,71.83,71.91,7942.0,70.0866,70.1939,70.0379,70.1159,7942.0
2024-06-05 15:00:00,71.91,71.99,71.85,71.9,9664.0,70.1159,70.1939,70.0574,70.1061,9664.0
2024-06-05 15:30:00,71.88,72.03,71.73,71.93,69449.0,70.0866,70.2329,69.9404,70.1354,69449.0
2024-06-06 09:30:00,71.93,72.48,71.68,72.37,19310.0,70.1354,70.6717,69.8916,70.5644,19310.0
2024-06-06 10:00:00,72.33,72.42,72.11,72.18,29176.0,70.5254,70.6132,70.3109,70.3791,29176.0
2024-06-06 10:30:00,72.17,72.2,71.83,72.03,25497.0,70.3694,70.3987,70.0379,70.2329,25497.0
2024-06-06 11:00:00,72.02,72.1,71.9,71.99,8448.0,70.2231,70.3011,70.1061,70.1939,8448.0
2024-06-06 11:30:00,72.0,72.22,72.0,72.05,6894.0,70.2036,70.4182,70.2036,70.2524,6894.0
2024-06-06 12:00:00,72.03,72.05,71.77,71.85,12177.0,70.2329,70.2524,69.9794,70.0574,12177.0
2024-06-06 12:30:00,71.81,71.91,71.64,71.72,13586.0,70.0184,70.1159,69.8526,69.9306,13586.0
2024-06-06 13:00:00,71.74,72.12,71.68,72.09,13688.0,69.9501,70.3206,69.8916,70.2914,13688.0
2024-06-06 13:30:00,72.11,72.18,72.02,72.02,24466.0,70.3109,70.3791,70.2231,70.2231,24466.0
2024-06-06 14:00:00,72.02,72.12,71.82,72.1,13679.0,70.2231,70.3206,70.0281,70.3011,13679.0
2024-06-06 14:30:00,72.09,72.37,72.09,72.29,18954.0,70.2914,70.5644,70.2914,70.4864,18954.0
2024-06-06 15:00:00,72.27,72.33,72.16,72.32,26346.0,70.4669,70.5254,70.3596,70.5157,26346.0
2024-06-06 15:30:00,72.29,72.37,72.11,72.31,91489.0,70.4864,70.5644,70.3109,70.5059,91489.0
2024-06-07 09:30:00,71.73,72.47,71.73,72.38,11593.0,69.9404,70.6619,69.9404,70.5742,11593.0
2024-06-07 10:00:00,72.26,72.35,72.03,72.15,26649.0,70.4572,70.5449,70.2329,70.3499,26649.0
2024-06-07 10:30:00,72.15,72.3,71.98,71.99,20511.0,70.3499,70.4962,70.1841,70.1939,20511.0
2024-06-07 11:00:00,71.94,71.94,71.5,71.67,13798.0,70.1451,70.1451,69.7161,69.8819,13798.0
2024-06-07 11:30:00,71.72,71.79,71.62,71.75,6164.0,69.9306,69.9989,69.8331,69.9599,6164.0
2024-06-07 12:00:00,71.74,71.97,71.72,71.97,34494.0,69.9501,70.1744,69.9306,70.1744,34494.0
2024-06-07 12:30:00,71.97,71.98,71.69,71.79,8922.0,70.1744,70.1841,69.9014,69.9989,8922.0
2024-06-07 13:00:00,71.8,71.95,71.71,71.91,15353.0,70.0086,70.1549,69.9209,70.1159,15353.0
2024-06-07 13:30:00,71.91,72.06,71.9,71.94,10661.0,70.1159,70.2621,70.1061,70.1451,10661.0
2024-06-07 14:00:00,71.92,71.92,71.7,71.91,7898.0,70.1256,70.1256,69.9111,70.1159,7898.0
2024-06-07 14:30:00,71.9,72.02,71.86,71.87,11964.0,70.1061,70.2231,70.0671,70.0769,11964.0
2024-06-07 15:00:00,71.82,71.91,71.74,71.86,9673.0,70.0281,70.1159,69.9501,70.0671,9673.0
2024-06-07 15:30:00,71.86,72.07,71.86,72.01,87958.0,70.0671,70.2719,70.0671,70.2134,87958.0
2024-06-10 09:30:00,71.15,71.18,70.6,70.64,23061.0,69.3748,69.4041,68.8386,68.8776,23061.0
2024-06-10 10:00:00,70.56,70.63,70.32,70.49,11229.0,68.7996,68.8678,68.5656,68.7313,11229.0
2024-06-10 10:30:00,70.47,70.47,70.23,70.37,9319.0,68.7118,68.7118,68.4778,68.6143,9319.0
2024-06-10 11:00:00,70.38,70.53,70.23,70.47,6506.0,68.6241,68.7703,68.4778,68.7118,6506.0
2024-06-10 11:30:00,70.46,70.63,70.34,70.63,10170.0,68.7021,68.8678,68.5851,68.8678,10170.0
2024-06-10 12:00:00,70.65,70.74,70.62,70.72,10137.0,68.8873,68.9751,68.8581,68.9556,10137.0
2024-06-10 12:30:00,70.7,70.78,70.6,70.74,8563.0,68.9361,69.0141,68.8386,68.9751,8563.0
2024-06-10 13:00:00,70.73,70.88,70.62,70.73,8903.0,68.9653,69.1116,68.8581,68.9653,8903.0
2024-06-10 13:30:00,70.81,71.01,70.81,70.82,5034.0,69.0433,69.2383,69.0433,69.0531,5034.0
2024-06-10 14:00:00,70.85,70.87,70.69,70.82,6533.0,69.0823,69.1018,68.9263,69.0531,6533.0
2024-06-10 14:30:00,70.81,70.95,70.81,70.81,8137.0,69.0433,69.1798,69.0433,69.0433,8137.0
2024-06-10 15:00:00,70.82,70.91,70.77,70.79,11072.0,69.0531,69.1408,69.0043,69.0238,11072.0
2024-06-10 15:30:00,70.79,70.93,70.42,70.64,75257.0,69.0238,69.1603,68.6631,68.8776,75257.0
2024-06-11 09:30:00,70.14,70.14,69.37,69.6,28775.0,68.39,68.39,67.6393,67.8635,28775.0
2024-06-11 10:00:00,69.59,69.71,69.42,69.56,6752.0,67.8538,67.9708,67.688,67.8245,6752.0
2024-06-11 10:30:00,69.49,69.71,69.4,69.59,18498.0,67.7563,67.9708,67.6685,67.8538,18498.0
2024-06-11 11:00:00,69.64,69.82,69.57,69.81,7567.0,67.9025,68.078,67.8343,68.0683,7567.0
2024-06-11 11:30:00,69.85,69.99,69.77,69.89,6400.0,68.1073,68.2438,68.0293,68.1463,6400.0
2024-06-11 12:00:00,69.89,69.89,69.74,69.81,4689.0,68.1463,68.1463,68.0,68.0683,4689.0
2024-06-11 12:30:00,69.8,70.0,69.8,69.84,5061.0,68.0585,68.2535,68.0585,68.0975,5061.0
2024-06-11 13:00:00,69.79,69.9,69.66,69.7,6640.0,68.0488,68.156,67.922,67.961,6640.0
2024-06-11 13:30:00,69.76,70.06,69.69,70.0,7797.0,68.0195,68.312,67.9513,68.2535,7797.0
2024-06-11 14:00:00,70.07,70.29,70.0,70.28,9549.0,68.3218,68.5363,68.2535,68.5266,9549.0
2024-06-11 14:30:00,70.33,70.37,70.16,70.23,5326.0,68.5753,68.6143,68.4095,68.4778,5326.0
2024-06-11 15:00:00,70.23,70.54,70.23,70.52,18213.0,68.4778,68.7801,68.4778,68.7606,18213.0
2024-06-11 15:30:00,70.53,70.72,70.34,70.63,104111.0,68.7703,68.9556,68.5851,68.8678,104111.0
2024-06-12 09:30:00,72.17,72.72,71.5,72.62,31643.0,70.3694,70.9057,69.7161,70.8082,31643.0
2024-06-12 10:00:00,72.56,72.72,72.21,72.69,14719.0,70.7497,70.9057,70.4084,70.8764,14719.0
2024-06-12 10:30:00,72.55,73.21,72.53,72.89,69478.0,70.7399,71.3835,70.7204,71.0714,69478.0
2024-06-12 11:00:00,72.91,72.93,72.58,72.72,16485.0,71.0909,71.1104,70.7692,70.9057,16485.0
2024-06-12 11:30:00,72.73,72.8,72.53,72.68,11408.0,70.9154,70.9837,70.7204,70.8667,11408.0
2024-06-12 12:00:00,72.65,72.68,72.48,72.52,21513.0,70.8374,70.8667,70.6717,70.7107,21513.0
2024-06-12 12:30:00,72.48,72.63,72.38,72.63,19849.0,70.6717,70.8179,70.5742,70.8179,19849.0
2024-06-12 13:00:00,72.65,72.7,72.5,72.7,12816.0,70.8374,70.8862,70.6912,70.8862,12816.0
2024-06-12 13:30:00,72.67,72.72,72.51,72.69,13043.0,70.8569,70.9057,70.7009,70.8764,13043.0
2024-06-12 14:00:00,72.69,72.69,72.04,72.04,46969.0,70.8764,70.8764,70.2426,70.2426,46969.0
2024-06-12 14:30:00,72.0,72.31,71.3,71.7,50801.0,70.2036,70.5059,69.5211,69.9111,50801.0
2024-06-12 15:00:00,71.59,71.88,71.17,71.17,58109.0,69.8039,70.0866,69.3943,69.3943,58109.0
2024-06-12 15:30:00,71.2,71.76,71.15,71.72,101968.0,69.4236,69.9696,69.3748,69.9306,101968.0
2024-06-13 09:30:00,71.72,71.72,70.74,70.74,24091.0,69.9306,69.9306,68.9751,68.9751,24091.0
2024-06-13 10:00:00,70.72,70.73,70.06,70.06,15222.0,68.9556,68.9653,68.312,68.312,15222.0
2024-06-13 10:30:00,70.14,70.54,70.06,70.46,16984.0,68.39,68.7801,68.312,68.7021,16984.0
2024-06-13 11:00:00,70.43,70.44,69.95,70.25,19282.0,68.6728,68.6826,68.2048,68.4973,19282.0
2024-06-13 11:30:00,70.25,70.56,70.0,70.0,50190.0,68.4973,68.7996,68.2535,68.2535,50190.0
2024-06-13 12:00:00,70.0,70.0,69.82,69.91,10396.0,68.2535,68.2535,68.078,68.1658,10396.0
2024-06-13 12:30:00,69.88,70.11,69.82,70.03,21590.0,68.1365,68.3608,68.078,68.2828,21590.0
2024-06-13 13:00:00,70.02,70.23,70.01,70.14,33982.0,68.273,68.4778,68.2633,68.39,33982.0
2024-06-13 13:30:00,70.11,70.28,70.06,70.21,11628.0,68.3608,68.5266,68.312,68.4583,11628.0
2024-06-13 14:00:00,70.18,70.31,70.14,70.18,6467.0,68.429,68.5558,68.39,68.429,6467.0
2024-06-13 14:30:00,70.18,70.25,69.93,69.95,54996.0,68.429,68.4973,68.1853,68.2048,54996.0
2024-06-13 15:00:00,69.92,70.11,69.91,70.08,21313.0,68.1755,68.3608,68.1658,68.3315,21313.0
2024-06-13 15:30:00,70.07,70.18,69.86,69.9,144504.0,68.3218,68.429,68.117,68.156,144504.0
2024-06-14 09:30:00,69.33,69.82,69.07,69.31,24036.0,67.6003,68.078,67.3467,67.5808,24036.0
2024-06-14 10:00:00,69.29,69.31,68.78,68.94,32540.0,67.5613,67.5808,67.064,67.22,32540.0
2024-06-14 10:30:00,68.94,69.22,68.85,69.21,7188.0,67.22,67.493,67.1322,67.4832,7188.0
2024-06-14 11:00:00,69.21,69.47,69.18,69.43,11020.0,67.4832,67.7368,67.454,67.6978,11020.0
2024-06-14 11:30:00,69.39,69.48,69.07,69.21,13746.0,67.6588,67.7465,67.3467,67.4832,13746.0
2024-06-14 12:00:00,69.16,69.26,69.01,69.03,16401.0,67.4345,67.532,67.2882,67.3077,16401.0
2024-06-14 12:30:00,69.0,69.31,69.0,69.14,14135.0,67.2785,67.5808,67.2785,67.415,14135.0
2024-06-14 13:00:00,69.13,69.28,69.0,69.05,19763.0,67.4052,67.5515,67.2785,67.3272,19763.0
2024-06-14 13:30:00,69.01,69.05,68.88,68.91,12273.0,67.2882,67.3272,67.1615,67.1907,12273.0
2024-06-14 14:00:00,68.9,69.15,68.88,69.15,14560.0,67.181,67.4247,67.1615,67.4247,14560.0
2024-06-14 14:30:00,69.15,69.23,69.1,69.21,19049.0,67.4247,67.5028,67.376,67.4832,19049.0
2024-06-14 15:00:00,69.2,69.42,69.16,69.42,12881.0,67.4735,67.688,67.4345,67.688,12881.0
2024-06-14 15:30:00,69.37,69.5,69.29,69.4,65668.0,67.6393,67.766,67.5613,67.6685,65668.0
2024-06-17 09:30:00,69.5,69.5,69.1,69.41,15066.0,67.766,67.766,67.376,67.6783,15066.0
2024-06-17 10:00:00,69.43,69.51,69.35,69.36,13661.0,67.6978,67.7758,67.6198,67.6295,13661.0
2024-06-17 10:30:00,69.38,69.48,69.31,69.44,13065.0,67.649,67.7465,67.5808,67.7075,13065.0
2024-06-17 11:00:00,69.5,69.65,69.46,69.65,3032.0,67.766,67.9123,67.727,67.9123,3032.0
2024-06-17 11:30:00,69.65,69.72,69.51,69.7,4234.0,67.9123,67.9805,67.7758,67.961,4234.0
2024-06-17 12:00:00,69.67,69.8,69.62,69.8,5722.0,67.9318,68.0585,67.883,68.0585,5722.0
2024-06-17 12:30:00,69.83,69.95,69.8,69.83,4705.0,68.0878,68.2048,68.0585,68.0878,4705.0
2024-06-17 13:00:00,69.86,69.9,69.81,69.83,4021.0,68.117,68.156,68.0683,68.0878,4021.0
2024-06-17 13:30:00,69.8,70.05,69.8,70.0,4289.0,68.0585,68.3023,68.0585,68.2535,4289.0
2024-06-17 14:00:00,69.99,70.24,69.99,70.22,7815.0,68.2438,68.4876,68.2438,68.4681,7815.0
2024-06-17 14:30:00,70.23,70.36,70.21,70.36,9956.0,68.4778,68.6046,68.4583,68.6046,9956.0
2024-06-17 15:00:00,70.29,70.34,70.16,70.32,7666.0,68.5363,68.5851,68.4095,68.5656,7666.0
2024-06-17 15:30:00,70.38,70.77,70.36,70.77,51181.0,68.6241,69.0043,68.6046,69.0043,51181.0
2024-06-18 09:30:00,70.51,71.08,70.51,70.88,12264.0,68.7508,69.3066,68.7508,69.1116,12264.0
2024-06-18 10:00:00,70.86,70.86,70.44,70.63,11993.0,69.0921,69.0921,68.6826,68.8678,11993.0
2024-06-18 10:30:00,70.72,70.77,70.47,70.56,7187.0,68.9556,69.0043,68.7118,68.7996,7187.0
2024-06-18 11:00:00,70.58,70.93,70.51,70.92,6117.0,68.8191,69.1603,68.7508,69.1506,6117.0
2024-06-18 11:30:00,70.92,71.19,70.85,71.19,5828.0,69.1506,69.4138,69.0823,69.4138,5828.0
2024-06-18 12:00:00,71.2,71.29,70.97,70.97,4222.0,69.4236,69.5114,69.1993,69.1993,4222.0
2024-06-18 12:30:00,70.98,71.01,70.89,70.92,5009.0,69.2091,69.2383,69.1213,69.1506,5009.0
2024-06-18 13:00:00,70.88,70.99,70.86,70.92,7975.0,69.1116,69.2188,69.0921,69.1506,7975.0
2024-06-18 13:30:00,70.88,71.02,70.85,70.99,4847.0,69.1116,69.2481,69.0823,69.2188,4847.0
2024-06-18 14:00:00,71.0,71.0,70.85,70.9,4317.0,69.2286,69.2286,69.0823,69.1311,4317.0
2024-06-18 14:30:00,70.94,71.05,70.94,70.94,4365.0,69.1701,69.2773,69.1701,69.1701,4365.0
2024-06-18 15:00:00,70.92,71.06,70.75,71.03,17071.0,69.1506,69.2871,68.9848,69.2578,17071.0
2024-06-18 15:30:00,71.03,71.31,71.03,71.18,69870.0,69.2578,69.5309,69.2578,69.4041,69870.0
2024-06-20 09:30:00,70.82,71.34,70.68,71.25,14995.0,69.0531,69.5601,68.9166,69.4724,14995.0
2024-06-20 10:00:00,71.26,71.26,70.95,71.01,7194.0,69.4821,69.4821,69.1798,69.2383,7194.0
2024-06-20 10:30:00,70.94,71.0,70.63,70.79,21867.0,69.1701,69.2286,68.8678,69.0238,21867.0
2024-06-20 11:00:00,70.79,70.88,70.7,70.73,17325.0,69.0238,69.1116,68.9361,68.9653,17325.0
2024-06-20 11:30:00,70.75,70.83,70.64,70.68,25692.0,68.9848,69.0628,68.8776,68.9166,25692.0
2024-06-20 12:00:00,70.65,70.78,70.61,70.67,10916.0,68.8873,69.0141,68.8483,68.9068,10916.0
2024-06-20 12:30:00,70.62,70.8,70.58,70.78,7809.0,68.8581,69.0336,68.8191,69.0141,7809.0
2024-06-20 13:00:00,70.74,70.78,70.65,70.76,13850.0,68.9751,69.0141,68.8873,68.9946,13850.0
2024-06-20 13:30:00,70.78,71.02,70.76,70.98,13500.0,69.0141,69.2481,68.9946,69.2091,13500.0
2024-06-20 14:00:00,70.98,71.11,70.96,71.07,8085.0,69.2091,69.3358,69.1896,69.2968,8085.0
2024-06-20 14:30:00,71.1,71.11,70.88,71.02,9473.0,69.3261,69.3358,69.1116,69.2481,9473.0
2024-06-20 15:00:00,70.95,71.07,70.89,70.99,8201.0,69.1798,69.2968,69.1213,69.2188,8201.0
2024-06-20 15:30:00,70.97,71.19,70.88,71.11,50467.0,69.1993,69.4138,69.1116,69.3358,50467.0
2024-06-21 09:30:00,71.06,71.14,70.29,70.41,80603.0,69.2871,69.3651,68.5363,68.6533,80603.0
2024-06-21 10:00:00,70.38,70.76,70.37,70.66,8824.0,68.6241,68.9946,68.6143,68.8971,8824.0
2024-06-21 10:30:00,70.67,70.69,70.47,70.51,10319.0,68.9068,68.9263,68.7118,68.7508,10319.0
2024-06-21 11:00:00,70.51,70.66,70.47,70.53,7955.0,68.7508,68.8971,68.7118,68.7703,7955.0
2024-06-21 11:30:00,70.53,70.67,70.43,70.57,8439.0,68.7703,68.9068,68.6728,68.8093,8439.0
2024-06-21 12:00:00,70.55,70.66,70.53,70.63,7740.0,68.7898,68.8971,68.7703,68.8678,7740.0
2024-06-21 12:30:00,70.61,70.71,70.6,70.69,3131.0,68.8483,68.9458,68.8386,68.9263,3131.0
2024-06-21 13:00:00,70.64,70.82,70.64,70.75,2128.0,68.8776,69.0531,68.8776,68.9848,2128.0
2024-06-21 13:30:00,70.72,71.05,70.72,71.01,4601.0,68.9556,69.2773,68.9556,69.2383,4601.0
2024-06-21 14:00:00,70.96,71.21,70.83,71.19,6996.0,69.1896,69.4334,69.0628,69.4138,6996.0
2024-06-21 14:30:00,71.19,71.25,71.08,71.19,8398.0,69.4138,69.4724,69.3066,69.4138,8398.0
2024-06-21 15:00:00,71.2,71.31,71.11,71.2,8503.0,69.4236,69.5309,69.3358,69.4236,8503.0
2024-06-21 15:30:00,71.18,71.67,71.17,71.62,59177.0,69.4041,69.8819,69.3943,69.8331,59177.0
2024-06-24 09:30:00,72.16,72.67,71.7,72.65,29078.0,70.3596,70.8569,69.9111,70.8374,29078.0
2024-06-24 10:00:00,72.54,73.04,72.47,72.95,11826.0,70.7302,71.2177,70.6619,71.1299,11826.0
2024-06-24 10:30:00,72.96,73.3,72.9,73.16,10718.0,71.1397,71.4712,71.0812,71.3347,10718.0
2024-06-24 11:00:00,73.15,73.25,72.89,73.25,22322.0,71.3249,71.4225,71.0714,71.4225,22322.0
2024-06-24 11:30:00,73.21,73.27,73.0,73.25,7564.0,71.3835,71.442,71.1787,71.4225,7564.0
2024-06-24 12:00:00,73.27,73.46,73.18,73.32,18880.0,71.442,71.6272,71.3542,71.4907,18880.0
2024-06-24 12:30:00,73.37,73.46,73.3,73.36,9713.0,71.5395,71.6272,71.4712,71.5297,9713.0
2024-06-24 13:00:00,73.36,73.47,73.33,73.36,11445.0,71.5297,71.637,71.5005,71.5297,11445.0
2024-06-24 13:30:00,73.41,73.44,73.22,73.27,6848.0,71.5785,71.6077,71.3932,71.442,6848.0
2024-06-24 14:00:00,73.28,73.34,73.24,73.31,12596.0,71.4517,71.5102,71.4127,71.481,12596.0
2024-06-24 14:30:00,73.3,73.39,73.17,73.22,8455.0,71.4712,71.559,71.3444,71.3932,8455.0
2024-06-24 15:00:00,73.21,73.56,73.13,73.16,19280.0,71.3835,71.7247,71.3054,71.3347,19280.0
2024-06-24 15:30:00,73.17,73.22,72.78,72.8,62197.0,71.3444,71.3932,70.9642,70.9837,62197.0
2024-06-25 09:30:00,72.65,73.28,72.27,72.52,13714.0,70.8374,71.4517,70.4669,70.7107,13714.0
2024-06-25 10:00:00,72.44,72.52,72.3,72.33,5670.0,70.6327,70.7107,70.4962,70.5254,5670.0
2024-06-25 10:30:00,72.31,72.39,72.0,72.07,9811.0,70.5059,70.5839,70.2036,70.2719,9811.0
2024-06-25 11:00:00,72.08,72.1,71.96,72.04,10215.0,70.2816,70.3011,70.1646,70.2426,10215.0
2024-06-25 11:30:00,71.98,72.11,71.87,71.87,7681.0,70.1841,70.3109,70.0769,70.0769,7681.0
2024-06-25 12:00:00,71.86,71.9,71.75,71.79,17559.0,70.0671,70.1061,69.9599,69.9989,17559.0
2024-06-25 12:30:00,71.78,71.85,71.59,71.85,10945.0,69.9891,70.0574,69.8039,70.0574,10945.0
2024-06-25 13:00:00,71.82,72.0,71.82,71.99,5302.0,70.0281,70.2036,70.0281,70.1939,5302.0
2024-06-25 13:30:00,71.97,72.0,71.9,71.99,4661.0,70.1744,70.2036,70.1061,70.1939,4661.0
2024-06-25 14:00:00,71.95,72.12,71.92,72.12,4521.0,70.1549,70.3206,70.1256,70.3206,4521.0
2024-06-25 14:30:00,72.1,72.1,71.97,71.99,7168.0,70.3011,70.3011,70.1744,70.1939,7168.0
2024-06-25 15:00:00,71.98,72.2,71.89,72.07,42918.0,70.1841,70.3987,70.0964,70.2719,42918.0
2024-06-25 15:30:00,72.07,72.07,71.68,71.82,61209.0,70.2719,70.2719,69.8916,70.0281,61209.0
2024-06-26 09:30:00,71.27,71.48,71.1,71.16,12270.0,69.4919,69.6966,69.3261,69.3846,12270.0
2024-06-26 10:00:00,71.1,71.14,70.87,70.95,6645.0,69.3261,69.3651,69.1018,69.1798,6645.0
2024-06-26 10:30:00,70.9,70.98,70.7,70.88,8818.0,69.1311,69.2091,68.9361,69.1116,8818.0
2024-06-26 11:00:00,70.97,71.22,70.95,71.19,5947.0,69.1993,69.4431,69.1798,69.4138,5947.0
2024-06-26 11:30:00,71.17,71.41,71.14,71.35,6451.0,69.3943,69.6284,69.3651,69.5699,6451.0
2024-06-26 12:00:00,71.29,71.4,71.19,71.28,6664.0,69.5114,69.6186,69.4138,69.5016,6664.0
2024-06-26 12:30:00,71.25,71.29,71.15,71.28,1500.0,69.4724,69.5114,69.3748,69.5016,1500.0
2024-06-26 13:00:00,71.26,71.31,71.16,71.16,7996.0,69.4821,69.5309,69.3846,69.3846,7996.0
2024-06-26 13:30:00,71.2,71.4,71.14,71.4,4204.0,69.4236,69.6186,69.3651,69.6186,4204.0
2024-06-26 14:00:00,71.37,71.56,71.37,71.5,6593.0,69.5894,69.7746,69.5894,69.7161,6593.0
2024-06-26 14:30:00,71.52,71.64,71.51,71.55,10253.0,69.7356,69.8526,69.7259,69.7649,10253.0
2024-06-26 15:00:00,71.56,71.74,71.54,71.73,15640.0,69.7746,69.9501,69.7551,69.9404,15640.0
2024-06-26 15:30:00,71.71,71.97,71.53,71.9,120225.0,69.9209,70.1744,69.7454,70.1061,120225.0
2024-06-27 09:30:00,71.57,71.81,71.08,71.63,16814.0,69.7844,70.0184,69.3066,69.8429,16814.0
2024-06-27 10:00:00,71.7,71.92,71.49,71.85,9264.0,69.9111,70.1256,69.7064,70.0574,9264.0
2024-06-27 10:30:00,71.81,71.93,71.75,71.78,9458.0,70.0184,70.1354,69.9599,69.9891,9458.0
2024-06-27 11:00:00,71.77,71.96,71.66,71.85,32753.0,69.9794,70.1646,69.8721,70.0574,32753.0
2024-06-27 11:30:00,71.83,71.87,71.74,71.78,6954.0,70.0379,70.0769,69.9501,69.9891,6954.0
2024-06-27 12:00:00,71.77,71.78,71.62,71.62,21072.0,69.9794,69.9891,69.8331,69.8331,21072.0
2024-06-27 12:30:00,71.63,71.75,71.59,71.62,14735.0,69.8429,69.9599,69.8039,69.8331,14735.0
2024-06-27 13:00:00,71.66,71.7,71.58,71.58,14309.0,69.8721,69.9111,69.7941,69.7941,14309.0
2024-06-27 13:30:00,71.56,71.68,71.55,71.56,44092.0,69.7746,69.8916,69.7649,69.7746,44092.0
2024-06-27 14:00:00,71.55,71.55,71.3,71.32,8865.0,69.7649,69.7649,69.5211,69.5406,8865.0
2024-06-27 14:30:00,71.31,71.35,71.22,71.31,9555.0,69.5309,69.5699,69.4431,69.5309,9555.0
2024-06-27 15:00:00,71.32,71.42,71.18,71.32,72476.0,69.5406,69.6381,69.4041,69.5406,72476.0
2024-06-27 15:30:00,71.31,71.77,71.24,71.75,127153.0,69.5309,69.9794,69.4626,69.9599,127153.0
2024-06-28 09:30:00,72.41,73.11,72.19,72.26,41862.0,70.6034,71.2859,70.3889,70.4572,41862.0
2024-06-28 10:00:00,72.42,73.04,72.26,73.0,154144.0,70.6132,71.2177,70.4572,71.1787,154144.0
2024-06-28 10:30:00,72.97,73.25,72.96,73.08,114283.0,71.1494,71.4225,71.1397,71.2567,114283.0
2024-06-28 11:00:00,73.03,73.07,72.09,73.05,61708.0,71.2079,71.2469,70.2914,71.2274,61708.0
2024-06-28 11:30:00,73.03,73.2,72.99,73.06,77041.0,71.2079,71.3737,71.1689,71.2372,77041.0
2024-06-28 12:00:00,73.06,73.28,72.84,73.28,42563.0,71.2372,71.4517,71.0227,71.4517,42563.0
2024-06-28 12:30:00,73.22,73.37,72.99,73.07,8418.0,71.3932,71.5395,71.1689,71.2469,8418.0
2024-06-28 13:00:00,73.04,73.22,73.0,73.09,7881.0,71.2177,71.3932,71.1787,71.2664,7881.0
2024-06-28 13:30:00,73.08,73.25,72.96,73.25,10704.0,71.2567,71.4225,71.1397,71.4225,10704.0
2024-06-28 14:00:00,73.22,73.33,73.17,73.19,11824.0,71.3932,71.5005,71.3444,71.364,11824.0
2024-06-28 14:30:00,73.17,73.2,72.98,72.98,7603.0,71.3444,71.3737,71.1592,71.1592,7603.0
2024-06-28 15:00:00,72.96,73.05,72.75,73.0,54171.0,71.1397,71.2274,70.9349,71.1787,54171.0
2024-06-28 15:30:00,72.99,73.4,72.83,73.19,204702.0,71.1689,71.5687,71.0129,71.364,204702.0
2024-07-01 09:30:00,73.46,73.88,73.17,73.83,26766.0,71.6272,72.0367,71.3444,71.988,26766.0
2024-07-01 10:00:00,73.84,73.89,72.98,73.07,18016.0,71.9977,72.0465,71.1592,71.2469,18016.0
2024-07-01 10:30:00,73.07,73.19,72.92,73.0,14750.0,71.2469,71.364,71.1007,71.1787,14750.0
2024-07-01 11:00:00,72.99,73.44,72.98,73.26,9902.0,71.1689,71.6077,71.1592,71.4322,9902.0
2024-07-01 11:30:00,73.26,73.5,73.16,73.42,8952.0,71.4322,71.6662,71.3347,71.5882,8952.0
2024-07-01 12:00:00,73.41,73.56,73.34,73.55,5698.0,71.5785,71.7247,71.5102,71.715,5698.0
2024-07-01 12:30:00,73.55,73.55,73.39,73.41,8224.0,71.715,71.715,71.559,71.5785,8224.0
2024-07-01 13:00:00,73.43,73.78,73.43,73.69,13278.0,71.598,71.9392,71.598,71.8515,13278.0
2024-07-01 13:30:00,73.65,73.78,73.58,73.75,11846.0,71.8125,71.9392,71.7442,71.91,11846.0
2024-07-01 14:00:00,73.75,73.85,73.69,73.76,14904.0,71.91,72.0075,71.8515,71.9197,14904.0
2024-07-01 14:30:00,73.77,73.82,73.65,73.79,11528.0,71.9295,71.9782,71.8125,71.949,11528.0
2024-07-01 15:00:00,73.81,73.82,73.68,73.78,15442.0,71.9685,71.9782,71.8417,71.9392,15442.0
2024-07-01 15:30:00,73.76,73.78,73.33,73.38,89223.0,71.9197,71.9392,71.5005,71.5492,89223.0
2024-07-02 09:30:00,73.15,73.6,73.14,73.53,20917.0,71.3249,71.7637,71.3152,71.6955,20917.0
2024-07-02 10:00:00,73.48,73.72,73.29,73.36,34535.0,71.6467,71.8807,71.4615,71.5297,34535.0
2024-07-02 10:30:00,73.33,73.52,73.25,73.34,11018.0,71.5005,71.6857,71.4225,71.5102,11018.0
2024-07-02 11:00:00,73.35,73.38,73.09,73.36,10145.0,71.52,71.5492,71.2664,71.5297,10145.0
2024-07-02 11:30:00,73.34,73.48,73.34,73.4,7762.0,71.5102,71.6467,71.5102,71.5687,7762.0
2024-07-02 12:00:00,73.39,73.6,73.34,73.58,9185.0,71.559,71.7637,71.5102,71.7442,9185.0
2024-07-02 12:30:00,73.55,73.55,73.27,73.27,17973.0,71.715,71.715,71.442,71.442,17973.0
2024-07-02 13:00:00,73.28,73.58,73.28,73.5,24188.0,71.4517,71.7442,71.4517,71.6662,24188.0
2024-07-02 13:30:00,73.46,73.5,73.34,73.46,18998.0,71.6272,71.6662,71.5102,71.6272,18998.0
2024-07-02 14:00:00,73.48,73.69,73.45,73.69,11508.0,71.6467,71.8515,71.6175,71.8515,11508.0
2024-07-02 14:30:00,73.67,73.71,73.56,73.67,13246.0,71.832,71.871,71.7247,71.832,13246.0
2024-07-02 15:00:00,73.69,73.88,73.63,73.88,14879.0,71.8515,72.0367,71.793,72.0367,14879.0
2024-07-02 15:30:00,73.9,73.93,73.8,73.87,43381.0,72.0562,72.0855,71.9587,72.027,43381.0
2024-07-03 09:30:00,74.05,74.1,73.51,73.6,18988.0,72.2025,72.2512,71.676,71.7637,18988.0
2024-07-03 10:00:00,73.67,74.12,73.66,74.03,10624.0,71.832,72.2707,71.8222,72.183,10624.0
2024-07-03 10:30:00,73.97,74.06,73.3,73.4,16967.0,72.1245,72.2122,71.4712,71.5687,16967.0
2024-07-03 11:00:00,73.34,73.63,73.3,73.56,20746.0,71.5102,71.793,71.4712,71.7247,20746.0
2024-07-03 11:30:00,73.53,73.54,73.27,73.29,10966.0,71.6955,71.7052,71.442,71.4615,10966.0
2024-07-03 12:00:00,73.3,73.3,72.8,72.8,19036.0,71.4712,71.4712,70.9837,70.9837,19036.0
2024-07-03 12:30:00,72.81,72.9,72.6,72.64,50988.0,70.9934,71.0812,70.7887,70.8277,50988.0
2024-07-05 09:30:00,72.64,72.64,71.59,71.68,22129.0,70.8277,70.8277,69.8039,69.8916,22129.0
2024-07-05 10:00:00,71.67,71.84,71.37,71.43,45424.0,69.8819,70.0476,69.5894,69.6479,45424.0
2024-07-05 10:30:00,71.51,71.73,71.41,71.52,13128.0,69.7259,69.9404,69.6284,69.7356,13128.0
2024-07-05 11:00:00,71.47,71.49,70.96,71.12,29960.0,69.6869,69.7064,69.1896,69.3456,29960.0
2024-07-05 11:30:00,71.07,71.07,70.93,70.97,14595.0,69.2968,69.2968,69.1603,69.1993,14595.0
2024-07-05 12:00:00,70.98,71.08,70.86,70.86,18642.0,69.2091,69.3066,69.0921,69.0921,18642.0
2024-07-05 12:30:00,70.89,70.97,70.82,70.92,34685.0,69.1213,69.1993,69.0531,69.1506,34685.0
2024-07-05 13:00:00,70.92,70.92,70.7,70.76,10842.0,69.1506,69.1506,68.9361,68.9946,10842.0
2024-07-05 13:30:00,70.77,70.93,70.76,70.92,12911.0,69.0043,69.1603,68.9946,69.1506,12911.0
2024-07-05 14:00:00,70.92,70.93,70.6,70.6,29221.0,69.1506,69.1603,68.8386,68.8386,29221.0
2024-07-05 14:30:00,70.6,70.64,70.07,70.14,74726.0,68.8386,68.8776,68.3218,68.39,74726.0
2024-07-05 15:00:00,70.13,70.27,70.01,70.22,72180.0,68.3803,68.5168,68.2633,68.4681,72180.0
2024-07-05 15:30:00,70.22,70.54,70.09,70.41,142905.0,68.4681,68.7801,68.3413,68.6533,142905.0
2024-07-08 09:30:00,70.92,71.2,70.74,70.79,35264.0,69.1506,69.4236,68.9751,69.0238,35264.0
2024-07-08 10:00:00,70.99,71.08,70.84,70.86,20686.0,69.2188,69.3066,69.0726,69.0921,20686.0
2024-07-08 10:30:00,70.84,71.0,70.75,70.78,9778.0,69.0726,69.2286,68.9848,69.0141,9778.0
2024-07-08 11:00:00,70.77,70.77,70.47,70.48,9797.0,69.0043,69.0043,68.7118,68.7216,9797.0
2024-07-08 11:30:00,70.43,70.45,70.34,70.39,5617.0,68.6728,68.6923,68.5851,68.6338,5617.0
2024-07-08 12:00:00,70.34,70.67,70.28,70.67,15245.0,68.5851,68.9068,68.5266,68.9068,15245.0
2024-07-08 12:30:00,70.7,70.71,70.38,70.65,9438.0,68.9361,68.9458,68.6241,68.8873,9438.0
2024-07-08 13:00:00,70.65,70.75,70.51,70.62,22466.0,68.8873,68.9848,68.7508,68.8581,22466.0
2024-07-08 13:30:00,70.63,70.87,70.63,70.87,7298.0,68.8678,69.1018,68.8678,69.1018,7298.0
2024-07-08 14:00:00,70.86,70.91,70.81,70.84,8532.0,69.0921,69.1408,69.0433,69.0726,8532.0
2024-07-08 14:30:00,70.83,70.88,70.69,70.86,23483.0,69.0628,69.1116,68.9263,69.0921,23483.0
2024-07-08 15:00:00,70.86,71.13,70.82,70.93,21803.0,69.0921,69.3553,69.0531,69.1603,21803.0
2024-07-08 15:30:00,70.91,70.98,70.64,70.74,78459.0,69.1408,69.2091,68.8776,68.9751,78459.0
2024-07-09 09:30:00,70.62,70.87,70.36,70.77,9312.0,68.8581,69.1018,68.6046,69.0043,9312.0
2024-07-09 10:00:00,70.77,71.0,70.72,70.89,19167.0,69.0043,69.2286,68.9556,69.1213,19167.0
2024-07-09 10:30:00,70.87,71.05,70.74,70.98,30939.0,69.1018,69.2773,68.9751,69.2091,30939.0
2024-07-09 11:00:00,70.99,71.07,70.91,70.96,6668.0,69.2188,69.2968,69.1408,69.1896,6668.0
2024-07-09 11:30:00,70.97,71.47,70.96,71.47,20343.0,69.1993,69.6869,69.1896,69.6869,20343.0
2024-07-09 12:00:00,71.52,71.65,71.47,71.55,17313.0,69.7356,69.8624,69.6869,69.7649,17313.0
2024-07-09 12:30:00,71.56,71.84,71.56,71.79,12837.0,69.7746,70.0476,69.7746,69.9989,12837.0
2024-07-09 13:00:00,71.76,72.19,71.76,72.09,22082.0,69.9696,70.3889,69.9696,70.2914,22082.0
2024-07-09 13:30:00,72.1,72.29,72.0,72.0,13412.0,70.3011,70.4864,70.2036,70.2036,13412.0
2024-07-09 14:00:00,71.99,72.0,71.76,71.76,8985.0,70.1939,70.2036,69.9696,69.9696,8985.0
2024-07-09 14:30:00,71.73,71.85,71.69,71.69,12878.0,69.9404,70.0574,69.9014,69.9014,12878.0
2024-07-09 15:00:00,71.7,71.75,71.57,71.75,11243.0,69.9111,69.9599,69.7844,69.9599,11243.0
2024-07-09 15:30:00,71.74,71.79,71.56,71.77,51185.0,69.9501,69.9989,69.7746,69.9794,51185.0
2024-07-10 09:30:00,71.77,71.96,71.66,71.78,10942.0,69.9794,70.1646,69.8721,69.9891,10942.0
2024-07-10 10:00:00,71.86,72.12,71.85,71.95,9045.0,70.0671,70.3206,70.0574,70.1549,9045.0
2024-07-10 10:30:00,71.91,72.13,71.85,72.12,9327.0,70.1159,70.3304,70.0574,70.3206,9327.0
2024-07-10 11:00:00,72.11,72.4,72.03,72.29,14526.0,70.3109,70.5937,70.2329,70.4864,14526.0
2024-07-10 11:30:00,72.31,72.45,72.29,72.4,8099.0,70.5059,70.6424,70.4864,70.5937,8099.0
2024-07-10 12:00:00,72.4,72.57,72.4,72.47,47241.0,70.5937,70.7594,70.5937,70.6619,47241.0
2024-07-10 12:30:00,72.43,72.51,72.35,72.44,8630.0,70.6229,70.7009,70.5449,70.6327,8630.0
2024-07-10 13:00:00,72.39,72.51,72.33,72.46,11812.0,70.5839,70.7009,70.5254,70.6522,11812.0
2024-07-10 13:30:00,72.46,72.49,72.39,72.45,7448.0,70.6522,70.6814,70.5839,70.6424,7448.0
2024-07-10 14:00:00,72.43,72.5,72.38,72.46,10223.0,70.6229,70.6912,70.5742,70.6522,10223.0
2024-07-10 14:30:00,72.46,72.61,72.45,72.5,20578.0,70.6522,70.7984,70.6424,70.6912,20578.0
2024-07-10 15:00:00,72.5,72.61,72.35,72.6,11678.0,70.6912,70.7984,70.5449,70.7887,11678.0
2024-07-10 15:30:00,72.6,72.81,72.56,72.77,66957.0,70.7887,70.9934,70.7497,70.9544,66957.0
2024-07-11 09:30:00,73.85,74.01,73.51,73.89,16935.0,72.0075,72.1635,71.676,72.0465,16935.0
2024-07-11 10:00:00,73.98,74.57,73.98,74.25,32567.0,72.1342,72.7095,72.1342,72.3975,32567.0
2024-07-11 10:30:00,74.25,75.1,74.17,74.95,170553.0,72.3975,73.2263,72.3195,73.08,170553.0
2024-07-11 11:00:00,74.93,74.93,74.62,74.86,35783.0,73.0605,73.0605,72.7583,72.9923,35783.0
2024-07-11 11:30:00,74.87,75.12,74.86,74.92,38070.0,73.002,73.2458,72.9923,73.0508,38070.0
2024-07-11 12:00:00,74.9,75.16,74.77,74.86,48888.0,73.0313,73.2848,72.9045,72.9923,48888.0
2024-07-11 12:30:00,74.91,75.06,74.9,75.02,42986.0,73.041,73.1873,73.0313,73.1483,42986.0
2024-07-11 13:00:00,75.02,75.14,74.93,75.06,34247.0,73.1483,73.2653,73.0605,73.1873,34247.0
2024-07-11 13:30:00,75.02,75.44,75.02,75.42,16363.0,73.1483,73.5578,73.1483,73.5383,16363.0
2024-07-11 14:00:00,75.42,75.76,75.42,75.67,13739.0,73.5383,73.8698,73.5383,73.7821,13739.0
2024-07-11 14:30:00,75.61,75.72,75.42,75.47,36382.0,73.7236,73.8308,73.5383,73.5871,36382.0
2024-07-11 15:00:00,75.45,75.68,75.43,75.66,24727.0,73.5676,73.7918,73.5481,73.7723,24727.0
2024-07-11 15:30:00,75.64,76.14,75.6,75.76,141067.0,73.7528,74.2404,73.7138,73.8698,141067.0
2024-07-12 09:30:00,76.12,76.13,75.52,75.98,18306.0,74.2208,74.2306,73.6358,74.0843,18306.0
2024-07-12 10:00:00,76.01,76.44,75.98,76.31,12341.0,74.1136,74.5329,74.0843,74.4061,12341.0
2024-07-12 10:30:00,76.27,76.36,75.96,76.23,15597.0,74.3671,74.4549,74.0648,74.3281,15597.0
2024-07-12 11:00:00,76.19,76.45,76.19,76.45,15803.0,74.2891,74.5426,74.2891,74.5426,15803.0
2024-07-12 11:30:00,76.44,76.57,76.3,76.33,21293.0,74.5329,74.6596,74.3964,74.4256,21293.0
2024-07-12 12:00:00,76.3,76.42,76.19,76.4,24714.0,74.3964,74.5134,74.2891,74.4939,24714.0
2024-07-12 12:30:00,76.4,76.55,76.33,76.54,26968.0,74.4939,74.6401,74.4256,74.6304,26968.0
2024-07-12 13:00:00,76.55,76.61,76.5,76.58,12380.0,74.6401,74.6986,74.5914,74.6694,12380.0
2024-07-12 13:30:00,76.58,76.58,76.4,76.4,10508.0,74.6694,74.6694,74.4939,74.4939,10508.0
2024-07-12 14:00:00,76.42,76.52,76.34,76.44,11566.0,74.5134,74.6109,74.4354,74.5329,11566.0
2024-07-12 14:30:00,76.46,76.69,76.39,76.67,17472.0,74.5524,74.7766,74.4841,74.7571,17472.0
2024-07-12 15:00:00,76.69,76.69,76.52,76.64,13731.0,74.7766,74.7766,74.6109,74.7279,13731.0
2024-07-12 15:30:00,76.64,76.66,76.11,76.33,150493.0,74.7279,74.7474,74.2111,74.4256,150493.0
2024-07-15 09:30:00,77.3,77.9,77.22,77.66,27396.0,75.3714,75.9564,75.2934,75.7224,27396.0
2024-07-15 10:00:00,77.62,78.18,77.6,77.98,14577.0,75.6834,76.2295,75.6639,76.0344,14577.0
2024-07-15 10:30:00,77.98,78.26,77.85,78.02,12303.0,76.0344,76.3075,75.9077,76.0734,12303.0
2024-07-15 11:00:00,78.07,78.53,78.06,78.42,11054.0,76.1222,76.5707,76.1124,76.4635,11054.0
2024-07-15 11:30:00,78.41,78.66,78.38,78.62,16451.0,76.4537,76.6975,76.4245,76.6585,16451.0
2024-07-15 12:00:00,78.63,78.63,78.35,78.38,18484.0,76.6682,76.6682,76.3952,76.4245,18484.0
2024-07-15 12:30:00,78.39,78.39,77.76,78.05,28856.0,76.4342,76.4342,75.8199,76.1027,28856.0
2024-07-15 13:00:00,78.07,78.13,77.93,77.98,15244.0,76.1222,76.1807,75.9857,76.0344,15244.0
2024-07-15 13:30:00,77.98,78.07,77.89,78.0,7998.0,76.0344,76.1222,75.9467,76.0539,7998.0
2024-07-15 14:00:00,78.01,78.09,77.88,77.97,8814.0,76.0637,76.1417,75.9369,76.0247,8814.0
2024-07-15 14:30:00,77.94,78.06,77.64,77.73,11466.0,75.9954,76.1124,75.7029,75.7907,11466.0
2024-07-15 15:00:00,77.7,77.77,77.54,77.6,15114.0,75.7614,75.8297,75.6054,75.6639,15114.0
2024-07-15 15:30:00,77.6,77.63,77.32,77.43,50304.0,75.6639,75.6932,75.3909,75.4982,50304.0
2024-07-16 09:30:00,77.96,79.06,77.83,79.06,68306.0,76.0149,77.0875,75.8882,77.0875,68306.0
2024-07-16 10:00:00,79.0,79.86,78.97,79.74,29639.0,77.029,77.8675,76.9997,77.7505,29639.0
2024-07-16 10:30:00,79.64,79.85,79.43,79.49,29017.0,77.653,77.8578,77.4483,77.5068,29017.0
2024-07-16 11:00:00,79.49,79.84,79.45,79.84,53588.0,77.5068,77.848,77.4678,77.848,53588.0
2024-07-16 11:30:00,79.77,79.79,79.39,79.62,20255.0,77.7798,77.7993,77.4093,77.6335,20255.0
2024-07-16 12:00:00,79.69,79.95,79.57,79.88,49186.0,77.7018,77.9553,77.5848,77.887,49186.0
2024-07-16 12:30:00,79.86,80.14,79.81,80.14,60150.0,77.8675,78.1406,77.8188,78.1406,60150.0
2024-07-16 13:00:00,80.11,80.36,80.1,80.34,80027.0,78.1113,78.3551,78.1016,78.3356,80027.0
2024-07-16 13:30:00,80.34,80.57,80.3,80.56,43143.0,78.3356,78.5598,78.2966,78.5501,43143.0
2024-07-16 14:00:00,80.56,80.84,80.56,80.71,22138.0,78.5501,78.8231,78.5501,78.6963,22138.0
2024-07-16 14:30:00,80.73,81.0,80.73,80.9,30613.0,78.7158,78.9791,78.7158,78.8816,30613.0
2024-07-16 15:00:00,80.88,80.96,80.67,80.76,19513.0,78.8621,78.9401,78.6573,78.7451,19513.0
2024-07-16 15:30:00,80.73,81.11,80.57,80.85,229571.0,78.7158,79.0864,78.5598,78.8328,229571.0
2024-07-17 09:30:00,80.16,82.17,80.16,82.16,41217.0,78.1601,80.1199,78.1601,80.1102,41217.0
2024-07-17 10:00:00,82.0,82.31,81.62,81.76,49985.0,79.9541,80.2564,79.5836,79.7201,49985.0
2024-07-17 10:30:00,81.62,81.8,81.02,81.09,39630.0,79.5836,79.7591,78.9986,79.0669,39630.0
2024-07-17 11:00:00,81.09,81.44,81.0,81.31,18936.0,79.0669,79.4081,78.9791,79.2814,18936.0
2024-07-17 11:30:00,81.4,81.59,81.26,81.39,19586.0,79.3691,79.5544,79.2326,79.3594,19586.0
2024-07-17 12:00:00,81.41,81.42,80.93,81.12,49276.0,79.3789,79.3886,78.9108,79.0961,49276.0
2024-07-17 12:30:00,81.11,81.46,81.11,81.35,33108.0,79.0864,79.4276,79.0864,79.3204,33108.0
2024-07-17 13:00:00,81.37,81.4,80.82,80.92,45784.0,79.3399,79.3691,78.8036,78.9011,45784.0
2024-07-17 13:30:00,80.94,81.07,80.91,80.98,16322.0,78.9206,79.0473,78.8913,78.9596,16322.0
2024-07-17 14:00:00,80.98,81.19,80.89,81.14,50609.0,78.9596,79.1644,78.8718,79.1156,50609.0
2024-07-17 14:30:00,81.15,81.35,81.03,81.05,36407.0,79.1254,79.3204,79.0083,79.0278,36407.0
2024-07-17 15:00:00,81.09,81.3,81.09,81.22,36374.0,79.0669,79.2716,79.0669,79.1936,36374.0
2024-07-17 15:30:00,81.23,81.39,81.07,81.17,103092.0,79.2034,79.3594,79.0473,79.1449,103092.0
2024-07-18 09:30:00,80.76,81.49,80.64,81.4,18894.0,78.7451,79.4569,78.6281,79.3691,18894.0
2024-07-18 10:00:00,81.31,82.5,81.28,82.11,30759.0,79.2814,80.4417,79.2521,80.0614,30759.0
2024-07-18 10:30:00,82.16,82.16,81.44,81.65,39140.0,80.1102,80.1102,79.4081,79.6129,39140.0
2024-07-18 11:00:00,81.69,82.0,81.43,81.45,72432.0,79.6519,79.9541,79.3984,79.4179,72432.0
2024-07-18 11:30:00,81.44,81.44,79.97,80.19,111437.0,79.4081,79.4081,77.9748,78.1893,111437.0
2024-07-18 12:00:00,80.18,80.52,79.69,79.87,39423.0,78.1796,78.5111,77.7018,77.8773,39423.0
2024-07-18 12:30:00,79.91,80.12,79.66,80.03,30938.0,77.9163,78.1211,77.6725,78.0333,30938.0
2024-07-18 13:00:00,80.06,80.11,79.81,80.07,29310.0,78.0625,78.1113,77.8188,78.0723,29310.0
2024-07-18 13:30:00,80.08,80.13,79.57,79.63,19026.0,78.082,78.1308,77.5848,77.6433,19026.0
2024-07-18 14:00:00,79.66,79.82,79.25,79.25,37938.0,77.6725,77.8285,77.2728,77.2728,37938.0
2024-07-18 14:30:00,79.25,79.48,78.96,79.04,27420.0,77.2728,77.497,76.99,77.068,27420.0
2024-07-18 15:00:00,79.05,79.35,78.88,79.06,38326.0,77.0777,77.3703,76.912,77.0875,38326.0
2024-07-18 15:30:00,79.1,79.94,79.1,79.77,101999.0,77.1265,77.9455,77.1265,77.7798,101999.0
2024-07-19 09:30:00,79.52,81.3,79.46,80.66,15969.0,77.536,79.2716,77.4775,78.6476,15969.0
2024-07-19 10:00:00,80.73,80.92,79.94,80.0,18013.0,78.7158,78.9011,77.9455,78.004,18013.0
2024-07-19 10:30:00,80.09,80.23,79.62,79.99,15394.0,78.0918,78.2283,77.6335,77.9943,15394.0
2024-07-19 11:00:00,79.95,80.09,79.77,79.95,24585.0,77.9553,78.0918,77.7798,77.9553,24585.0
2024-07-19 11:30:00,79.92,79.97,79.76,79.95,16760.0,77.926,77.9748,77.77,77.9553,16760.0
2024-07-19 12:00:00,80.04,80.43,80.03,80.05,20438.0,78.043,78.4233,78.0333,78.0528,20438.0
2024-07-19 12:30:00,80.03,80.14,79.77,79.84,11153.0,78.0333,78.1406,77.7798,77.848,11153.0
2024-07-19 13:00:00,79.81,80.11,79.66,79.95,34702.0,77.8188,78.1113,77.6725,77.9553,34702.0
2024-07-19 13:30:00,79.94,80.28,79.89,80.25,18453.0,77.9455,78.2771,77.8968,78.2478,18453.0
2024-07-19 14:00:00,80.3,80.38,79.97,79.99,10913.0,78.2966,78.3746,77.9748,77.9943,10913.0
2024-07-19 14:30:00,79.97,80.06,79.7,79.93,10671.0,77.9748,78.0625,77.7115,77.9358,10671.0
2024-07-19 15:00:00,79.9,80.12,79.89,79.89,11398.0,77.9065,78.1211,77.8968,77.8968,11398.0
2024-07-19 15:30:00,79.92,79.97,79.5,79.92,95204.0,77.926,77.9748,77.5165,77.926,95204.0
2024-07-22 09:30:00,81.06,81.2,79.72,79.73,41843.0,79.0376,79.1741,77.731,77.7408,41843.0
2024-07-22 10:00:00,79.62,80.23,79.28,80.01,14926.0,77.6335,78.2283,77.302,78.0138,14926.0
2024-07-22 10:30:00,80.29,80.85,80.25,80.68,14787.0,78.2868,78.8328,78.2478,78.6671,14787.0
2024-07-22 11:00:00,80.71,81.18,80.61,80.98,31285.0,78.6963,79.1546,78.5988,78.9596,31285.0
2024-07-22 11:30:00,80.98,81.13,80.9,80.98,13826.0,78.9596,79.1059,78.8816,78.9596,13826.0
2024-07-22 12:00:00,81.17,81.55,81.1,81.18,17456.0,79.1449,79.5154,79.0766,79.1546,17456.0
2024-07-22 12:30:00,81.18,81.37,81.02,81.23,8487.0,79.1546,79.3399,78.9986,79.2034,8487.0
2024-07-22 13:00:00,81.32,81.5,81.28,81.3,15060.0,79.2911,79.4666,79.2521,79.2716,15060.0
2024-07-22 13:30:00,81.34,81.45,81.19,81.42,22480.0,79.3106,79.4179,79.1644,79.3886,22480.0
2024-07-22 14:00:00,81.38,81.45,81.27,81.36,6929.0,79.3496,79.4179,79.2424,79.3301,6929.0
2024-07-22 14:30:00,81.32,81.55,81.31,81.5,11729.0,79.2911,79.5154,79.2814,79.4666,11729.0
2024-07-22 15:00:00,81.49,81.73,81.4,81.65,23943.0,79.4569,79.6909,79.3691,79.6129,23943.0
2024-07-22 15:30:00,81.67,82.14,81.67,81.89,105762.0,79.6324,80.0907,79.6324,79.8469,105762.0
2024-07-23 09:30:00,81.12,81.81,80.91,81.73,18496.0,79.0961,79.7689,78.8913,79.6909,18496.0
2024-07-23 10:00:00,81.78,82.58,81.72,82.51,33787.0,79.7396,80.5197,79.6811,80.4514,33787.0
2024-07-23 10:30:00,82.47,82.75,82.31,82.64,16399.0,80.4124,80.6854,80.2564,80.5782,16399.0
2024-07-23 11:00:00,82.71,83.09,82.69,83.01,68097.0,80.6464,81.017,80.6269,80.9389,68097.0
2024-07-23 11:30:00,83.01,83.58,82.91,83.31,40621.0,80.9389,81.4947,80.8414,81.2315,40621.0
2024-07-23 12:00:00,83.33,83.49,82.82,82.92,27894.0,81.251,81.407,80.7537,80.8512,27894.0
2024-07-23 12:30:00,82.84,82.89,82.59,82.62,19253.0,80.7732,80.8219,80.5294,80.5587,19253.0
2024-07-23 13:00:00,82.62,82.93,82.6,82.93,23724.0,80.5587,80.8609,80.5392,80.8609,23724.0
2024-07-23 13:30:00,82.94,83.33,82.88,83.32,51637.0,80.8707,81.251,80.8122,81.2412,51637.0
2024-07-23 14:00:00,83.41,83.75,83.36,83.58,40938.0,81.329,81.6605,81.2802,81.4947,40938.0
2024-07-23 14:30:00,83.58,83.65,83.4,83.54,30043.0,81.4947,81.563,81.3192,81.4557,30043.0
2024-07-23 15:00:00,83.52,83.56,83.31,83.4,55391.0,81.4362,81.4752,81.2315,81.3192,55391.0
2024-07-23 15:30:00,83.42,83.76,83.25,83.71,223561.0,81.3387,81.6702,81.173,81.6215,223561.0
2024-07-24 09:30:00,85.0,85.67,84.0,85.07,51395.0,82.8793,83.5326,81.9042,82.9476,51395.0
2024-07-24 10:00:00,85.22,85.98,84.13,85.98,47665.0,83.0938,83.8348,82.031,83.8348,47665.0
2024-07-24 10:30:00,85.87,87.75,85.85,87.09,207523.0,83.7276,85.5607,83.7081,84.9172,207523.0
2024-07-24 11:00:00,87.12,87.12,85.92,86.02,37282.0,84.9464,84.9464,83.7763,83.8738,37282.0
2024-07-24 11:30:00,86.13,86.73,85.97,86.73,70701.0,83.9811,84.5661,83.8251,84.5661,70701.0
2024-07-24 12:00:00,86.73,87.15,86.3,86.83,77617.0,84.5661,84.9757,84.1469,84.6636,77617.0
2024-07-24 12:30:00,86.84,86.91,86.31,86.31,23211.0,84.6734,84.7416,84.1566,84.1566,23211.0
2024-07-24 13:00:00,86.21,86.49,86.15,86.21,40497.0,84.0591,84.3321,84.0006,84.0591,40497.0
2024-07-24 13:30:00,86.25,86.37,86.02,86.02,25131.0,84.0981,84.2151,83.8738,83.8738,25131.0
2024-07-24 14:00:00,86.0,86.02,85.32,85.55,33399.0,83.8543,83.8738,83.1913,83.4156,33399.0
2024-07-24 14:30:00,85.52,85.79,85.21,85.48,50739.0,83.3863,83.6496,83.0841,83.3473,50739.0
2024-07-24 15:00:00,85.45,85.57,85.18,85.18,31206.0,83.3181,83.4351,83.0548,83.0548,31206.0
2024-07-24 15:30:00,85.21,85.46,84.22,84.42,200842.0,83.0841,83.3278,82.1188,82.3138,200842.0
2024-07-25 09:30:00,84.5,85.6,84.07,85.57,46896.0,82.3918,83.4643,81.9725,83.4351,46896.0
2024-07-25 10:00:00,85.48,86.87,85.37,86.73,98764.0,83.3473,84.7026,83.2401,84.5661,98764.0
2024-07-25 10:30:00,86.71,87.25,86.56,87.22,42749.0,84.5466,85.0732,84.4004,85.0439,42749.0
2024-07-25 11:00:00,87.23,87.47,86.44,86.5,42615.0,85.0537,85.2877,84.2834,84.3419,42615.0
2024-07-25 11:30:00,86.5,86.78,86.3,86.74,31473.0,84.3419,84.6149,84.1469,84.5759,31473.0
2024-07-25 12:00:00,86.74,86.74,86.38,86.59,29776.0,84.5759,84.5759,84.2249,84.4296,29776.0
2024-07-25 12:30:00,86.59,87.5,86.5,87.5,42095.0,84.4296,85.3169,84.3419,85.3169,42095.0
2024-07-25 13:00:00,87.54,88.16,87.32,87.35,27170.0,85.3559,85.9605,85.1414,85.1707,27170.0
2024-07-25 13:30:00,87.31,87.43,87.08,87.34,24011.0,85.1317,85.2487,84.9074,85.1609,24011.0
2024-07-25 14:00:00,87.33,87.33,87.03,87.23,20322.0,85.1512,85.1512,84.8587,85.0537,20322.0
2024-07-25 14:30:00,87.23,87.31,86.81,87.02,24054.0,85.0537,85.1317,84.6441,84.8489,24054.0
2024-07-25 15:00:00,86.99,87.5,86.99,87.43,44425.0,84.8196,85.3169,84.8196,85.2487,44425.0
2024-07-25 15:30:00,87.44,87.46,86.99,87.0,146267.0,85.2584,85.2779,84.8196,84.8294,146267.0
2024-07-26 09:30:00,87.38,88.19,87.09,87.63,49349.0,85.1999,85.9897,84.9172,85.4437,49349.0
2024-07-26 10:00:00,87.46,88.03,87.4,87.91,37625.0,85.2779,85.8337,85.2194,85.7167,37625.0
2024-07-26 10:30:00,87.97,87.98,87.28,87.31,29487.0,85.7752,85.7849,85.1024,85.1317,29487.0
2024-07-26 11:00:00,87.33,87.47,87.02,87.41,16185.0,85.1512,85.2877,84.8489,85.2292,16185.0
2024-07-26 11:30:00,87.41,87.79,87.34,87.79,18895.0,85.2292,85.5997,85.1609,85.5997,18895.0
2024-07-26 12:00:00,87.79,87.93,87.71,87.83,13827.0,85.5997,85.7362,85.5217,85.6387,13827.0
2024-07-26 12:30:00,87.87,87.87,87.42,87.76,20451.0,85.6777,85.6777,85.2389,85.5704,20451.0
2024-07-26 13:00:00,87.81,87.93,87.57,87.92,13324.0,85.6192,85.7362,85.3852,85.7264,13324.0
2024-07-26 13:30:00,87.89,87.89,87.52,87.73,10754.0,85.6972,85.6972,85.3364,85.5412,10754.0
2024-07-26 14:00:00,87.81,88.03,87.71,87.94,22530.0,85.6192,85.8337,85.5217,85.7459,22530.0
2024-07-26 14:30:00,87.91,88.08,87.78,87.96,15696.0,85.7167,85.8825,85.5899,85.7654,15696.0
2024-07-26 15:00:00,87.91,88.42,87.86,88.38,50467.0,85.7167,86.214,85.6679,86.175,50467.0
2024-07-26 15:30:00,88.33,88.51,87.87,87.99,129000.0,86.1262,86.3017,85.6777,85.7947,129000.0
2024-07-29 09:30:00,88.0,88.28,87.04,87.37,25039.0,85.8044,86.0775,84.8684,85.1902,25039.0
2024-07-29 10:00:00,87.31,87.49,86.64,86.64,10002.0,85.1317,85.3072,84.4784,84.4784,10002.0
2024-07-29 10:30:00,86.67,86.87,86.31,86.81,16869.0,84.5076,84.7026,84.1566,84.6441,16869.0
2024-07-29 11:00:00,86.74,87.3,86.69,87.0,17390.0,84.5759,85.1219,84.5271,84.8294,17390.0
2024-07-29 11:30:00,87.02,87.2,86.73,87.1,9442.0,84.8489,85.0244,84.5661,84.9269,9442.0
2024-07-29 12:00:00,87.14,87.27,86.66,86.72,37364.0,84.9659,85.0927,84.4979,84.5564,37364.0
2024-07-29 12:30:00,86.69,87.01,86.65,86.65,23110.0,84.5271,84.8391,84.4881,84.4881,23110.0
2024-07-29 13:00:00,86.61,86.9,86.51,86.58,13176.0,84.4491,84.7319,84.3516,84.4199,13176.0
2024-07-29 13:30:00,86.49,86.71,86.35,86.66,17152.0,84.3321,84.5466,84.1956,84.4979,17152.0
2024-07-29 14:00:00,86.6,86.9,86.53,86.69,32573.0,84.4394,84.7319,84.3711,84.5271,32573.0
2024-07-29 14:30:00,86.72,86.79,86.5,86.67,17637.0,84.5564,84.6246,84.3419,84.5076,17637.0
2024-07-29 15:00:00,86.66,86.71,86.54,86.67,21159.0,84.4979,84.5466,84.3809,84.5076,21159.0
2024-07-29 15:30:00,86.68,86.93,86.65,86.91,66627.0,84.5174,84.7611,84.4881,84.7416,66627.0
2024-07-30 09:30:00,87.43,88.12,87.38,88.02,13255.0,85.2487,85.9215,85.1999,85.824,13255.0
2024-07-30 10:00:00,87.9,87.93,86.84,87.39,21267.0,85.7069,85.7362,84.6734,85.2097,21267.0
2024-07-30 10:30:00,87.39,87.97,87.38,87.64,31121.0,85.2097,85.7752,85.1999,85.4534,31121.0
2024-07-30 11:00:00,87.51,88.01,87.33,87.9,12234.0,85.3267,85.8142,85.1512,85.7069,12234.0
2024-07-30 11:30:00,87.9,88.15,87.9,88.12,11235.0,85.7069,85.9507,85.7069,85.9215,11235.0
2024-07-30 12:00:00,88.12,88.12,87.78,88.07,14966.0,85.9215,85.9215,85.5899,85.8727,14966.0
2024-07-30 12:30:00,88.06,88.18,87.98,87.98,8090.0,85.863,85.98,85.7849,85.7849,8090.0
2024-07-30 13:00:00,87.86,87.93,87.59,87.84,5220.0,85.6679,85.7362,85.4047,85.6484,5220.0
2024-07-30 13:30:00,87.86,88.05,87.85,88.03,10698.0,85.6679,85.8532,85.6582,85.8337,10698.0
2024-07-30 14:00:00,88.02,88.11,87.86,87.86,9778.0,85.824,85.9117,85.6679,85.6679,9778.0
2024-07-30 14:30:00,87.95,87.95,87.61,87.7,7766.0,85.7557,85.7557,85.4242,85.5119,7766.0
2024-07-30 15:00:00,87.71,87.97,87.63,87.91,9006.0,85.5217,85.7752,85.4437,85.7167,9006.0
2024-07-30 15:30:00,87.92,88.38,87.84,88.29,82749.0,85.7264,86.175,85.6484,86.0872,82749.0
2024-07-31 09:30:00,88.28,88.28,87.33,87.34,12546.0,86.0775,86.0775,85.1512,85.1609,12546.0
2024-07-31 10:00:00,87.28,87.9,87.28,87.64,12421.0,85.1024,85.7069,85.1024,85.4534,12421.0
2024-07-31 10:30:00,87.59,87.81,87.46,87.8,21105.0,85.4047,85.6192,85.2779,85.6094,21105.0
2024-07-31 11:00:00,87.9,88.34,87.89,88.19,19651.0,85.7069,86.136,85.6972,85.9897,19651.0
2024-07-31 11:30:00,88.05,88.5,88.05,88.48,6866.0,85.8532,86.292,85.8532,86.2725,6866.0
2024-07-31 12:00:00,88.44,88.84,88.42,88.79,5306.0,86.2335,86.6235,86.214,86.5747,5306.0
2024-07-31 12:30:00,88.84,88.97,88.68,88.69,9508.0,86.6235,86.7502,86.4675,86.4772,9508.0
2024-07-31 13:00:00,88.75,88.82,88.62,88.66,3485.0,86.5357,86.604,86.409,86.448,3485.0
2024-07-31 13:30:00,88.58,88.58,88.46,88.47,2005.0,86.37,86.37,86.253,86.2627,2005.0
2024-07-31 14:00:00,88.4,88.84,88.07,88.76,13481.0,86.1945,86.6235,85.8727,86.5455,13481.0
2024-07-31 14:30:00,88.67,89.66,88.66,89.62,17199.0,86.4577,87.423,86.448,87.384,17199.0
2024-07-31 15:00:00,89.6,89.75,88.32,88.44,14492.0,87.3645,87.5108,86.1165,86.2335,14492.0
2024-07-31 15:30:00,88.32,88.48,87.76,87.95,67744.0,86.1165,86.2725,85.5704,85.7557,67744.0
2024-08-01 09:30:00,87.77,88.6,85.68,85.75,26467.0,85.5802,86.3895,83.5423,83.6106,26467.0
2024-08-01 10:00:00,85.7,86.2,84.86,85.07,59521.0,83.5618,84.0494,82.7428,82.9476,59521.0
2024-08-01 10:30:00,85.09,85.09,83.67,83.67,52362.0,82.9671,82.9671,81.5825,81.5825,52362.0
2024-08-01 11:00:00,83.56,84.0,83.48,83.64,29654.0,81.4752,81.9042,81.3972,81.5532,29654.0
2024-08-01 11:30:00,83.64,84.34,83.63,84.23,31331.0,81.5532,82.2358,81.5435,82.1285,31331.0
2024-08-01 12:00:00,84.2,84.64,83.95,84.29,18626.0,82.0993,82.5283,81.8555,82.187,18626.0
2024-08-01 12:30:00,84.23,84.23,83.28,83.87,45310.0,82.1285,82.1285,81.2022,81.7775,45310.0
2024-08-01 13:00:00,83.84,83.85,83.37,83.51,40271.0,81.7482,81.758,81.29,81.4265,40271.0
2024-08-01 13:30:00,83.51,83.51,83.04,83.3,56773.0,81.4265,81.4265,80.9682,81.2217,56773.0
2024-08-01 14:00:00,83.36,83.36,82.96,83.1,34938.0,81.2802,81.2802,80.8902,81.0267,34938.0
2024-08-01 14:30:00,83.21,83.22,82.84,82.9,25782.0,81.134,81.1437,80.7732,80.8317,25782.0
2024-08-01 15:00:00,82.84,83.2,82.77,83.13,40265.0,80.7732,81.1242,80.7049,81.056,40265.0
2024-08-01 15:30:00,83.14,83.45,82.64,83.21,160955.0,81.0657,81.368,80.5782,81.134,160955.0
2024-08-02 09:30:00,80.22,80.95,78.12,79.18,62298.0,78.7598,79.4765,76.698,77.7387,62298.0
2024-08-02 10:00:00,79.0,79.59,78.43,78.57,23997.0,77.562,78.1412,77.0023,77.1398,23997.0
2024-08-02 10:30:00,78.57,79.09,78.44,78.71,18128.0,77.1398,77.6503,77.0122,77.2772,18128.0
2024-08-02 11:00:00,78.71,78.88,78.36,78.73,42782.0,77.2772,77.4442,76.9336,77.2969,42782.0
2024-08-02 11:30:00,78.73,79.43,78.73,79.24,26059.0,77.2969,77.9841,77.2969,77.7976,26059.0
2024-08-02 12:00:00,79.3,79.75,79.23,79.74,21133.0,77.8565,78.2983,77.7878,78.2885,21133.0
2024-08-02 12:30:00,79.76,79.76,79.27,79.63,33184.0,78.3081,78.3081,77.8271,78.1805,33184.0
2024-08-02 13:00:00,79.55,79.57,78.98,79.25,26669.0,78.102,78.1216,77.5423,77.8074,26669.0
2024-08-02 13:30:00,79.25,79.35,78.95,78.95,29435.0,77.8074,77.9056,77.5129,77.5129,29435.0
2024-08-02 14:00:00,78.95,79.37,78.86,79.37,15836.0,77.5129,77.9252,77.4245,77.9252,15836.0
2024-08-02 14:30:00,79.36,79.62,79.22,79.49,14908.0,77.9154,78.1707,77.778,78.043,14908.0
2024-08-02 15:00:00,79.44,79.76,79.32,79.63,17898.0,77.994,78.3081,77.8761,78.1805,17898.0
2024-08-02 15:30:00,79.68,79.82,79.35,79.54,88332.0,78.2296,78.367,77.9056,78.0921,88332.0
2024-08-05 09:30:00,76.42,76.47,74.5,74.58,60384.0,75.0289,75.078,73.1439,73.2224,60384.0
2024-08-05 10:00:00,74.51,76.65,74.51,76.04,109255.0,73.1537,75.2547,73.1537,74.6558,109255.0
2024-08-05 10:30:00,75.99,76.75,75.94,76.3,59406.0,74.6068,75.3529,74.5577,74.9111,59406.0
2024-08-05 11:00:00,76.12,76.8,76.12,76.64,20974.0,74.7344,75.402,74.7344,75.2449,20974.0
2024-08-05 11:30:00,76.61,77.48,76.57,77.2,28122.0,75.2155,76.0696,75.1762,75.7947,28122.0
2024-08-05 12:00:00,77.27,77.81,77.12,77.65,55055.0,75.8635,76.3936,75.7162,76.2365,55055.0
2024-08-05 12:30:00,77.65,77.81,76.74,76.98,38281.0,76.2365,76.3936,75.3431,75.5787,38281.0
2024-08-05 13:00:00,76.97,77.16,76.63,77.16,11229.0,75.5689,75.7555,75.2351,75.7555,11229.0
2024-08-05 13:30:00,77.15,77.59,77.06,77.21,7810.0,75.7456,76.1776,75.6573,75.8046,7810.0
2024-08-05 14:00:00,77.19,77.27,77.1,77.13,22623.0,75.7849,75.8635,75.6966,75.726,22623.0
2024-08-05 14:30:00,77.06,77.16,76.78,76.78,11163.0,75.6573,75.7555,75.3824,75.3824,11163.0
2024-08-05 15:00:00,76.84,76.84,76.47,76.72,8813.0,75.4413,75.4413,75.078,75.3235,8813.0
2024-08-05 15:30:00,76.86,77.13,76.56,76.82,98858.0,75.4609,75.726,75.1664,75.4216,98858.0
2024-08-06 09:30:00,76.88,77.48,76.2,77.34,19309.0,75.4806,76.0696,74.8129,75.9322,19309.0
2024-08-06 10:00:00,77.34,77.64,77.25,77.42,31396.0,75.9322,76.2267,75.8438,76.0107,31396.0
2024-08-06 10:30:00,77.35,78.04,77.24,77.25,13696.0,75.942,76.6194,75.834,75.8438,13696.0
2024-08-06 11:00:00,77.13,77.4,76.52,76.52,11653.0,75.726,75.9911,75.1271,75.1271,11653.0
2024-08-06 11:30:00,76.56,77.02,76.56,77.0,15505.0,75.1664,75.618,75.1664,75.5984,15505.0
2024-08-06 12:00:00,77.06,77.39,76.99,77.3,21964.0,75.6573,75.9813,75.5886,75.8929,21964.0
2024-08-06 12:30:00,77.26,77.29,76.94,77.14,23716.0,75.8536,75.8831,75.5395,75.7358,23716.0
2024-08-06 13:00:00,77.16,77.43,77.07,77.22,19322.0,75.7555,76.0205,75.6671,75.8144,19322.0
2024-08-06 13:30:00,77.27,77.47,77.06,77.32,31506.0,75.8635,76.0598,75.6573,75.9125,31506.0
2024-08-06 14:00:00,77.4,77.67,77.16,77.57,22000.0,75.9911,76.2562,75.7555,76.158,22000.0
2024-08-06 14:30:00,77.54,78.06,77.42,77.7,21396.0,76.1285,76.6391,76.0107,76.2856,21396.0
2024-08-06 15:00:00,77.74,77.92,77.37,77.71,32054.0,76.3249,76.5016,75.9616,76.2954,32054.0
2024-08-06 15:30:00,77.76,78.2,76.94,77.25,159282.0,76.3445,76.7765,75.5395,75.8438,159282.0
2024-08-07 09:30:00,78.49,79.42,78.49,79.42,13000.0,77.0613,77.9743,77.0613,77.9743,13000.0
2024-08-07 10:00:00,79.21,79.28,78.48,78.48,11460.0,77.7681,77.8369,77.0514,77.0514,11460.0
2024-08-07 10:30:00,78.27,78.7,78.26,78.3,7398.0,76.8453,77.2674,76.8354,76.8747,7398.0
2024-08-07 11:00:00,78.39,78.41,78.03,78.19,8487.0,76.9631,76.9827,76.6096,76.7667,8487.0
2024-08-07 11:30:00,78.2,78.24,77.75,77.86,8600.0,76.7765,76.8158,76.3347,76.4427,8600.0
2024-08-07 12:00:00,77.91,78.07,77.68,78.07,8330.0,76.4918,76.6489,76.266,76.6489,8330.0
2024-08-07 12:30:00,78.07,78.12,77.43,77.65,9271.0,76.6489,76.698,76.0205,76.2365,9271.0
2024-08-07 13:00:00,77.54,77.55,77.01,77.47,8192.0,76.1285,76.1384,75.6082,76.0598,8192.0
2024-08-07 13:30:00,77.53,77.76,77.47,77.51,11864.0,76.1187,76.3445,76.0598,76.0991,11864.0
2024-08-07 14:00:00,77.54,77.56,76.89,77.2,10517.0,76.1285,76.1482,75.4904,75.7947,10517.0
2024-08-07 14:30:00,77.2,77.41,77.11,77.37,20716.0,75.7947,76.0009,75.7064,75.9616,20716.0
2024-08-07 15:00:00,77.36,77.73,77.27,77.5,38938.0,75.9518,76.3151,75.8635,76.0893,38938.0
2024-08-07 15:30:00,77.61,77.81,77.33,77.52,131778.0,76.1973,76.3936,75.9224,76.1089,131778.0
2024-08-08 09:30:00,78.85,79.0,78.25,78.48,13992.0,77.4147,77.562,76.8256,77.0514,13992.0
2024-08-08 10:00:00,78.42,78.72,78.15,78.72,5865.0,76.9925,77.2871,76.7274,77.2871,5865.0
2024-08-08 10:30:00,78.61,78.61,78.12,78.43,16725.0,77.1791,77.1791,76.698,77.0023,16725.0
2024-08-08 11:00:00,78.36,78.43,78.02,78.13,11230.0,76.9336,77.0023,76.5998,76.7078,11230.0
2024-08-08 11:30:00,78.09,78.15,77.79,78.12,21176.0,76.6685,76.7274,76.374,76.698,21176.0
2024-08-08 12:00:00,77.98,78.11,77.68,77.75,5146.0,76.5605,76.6882,76.266,76.3347,5146.0
2024-08-08 12:30:00,77.72,77.84,77.44,77.79,7639.0,76.3053,76.4231,76.0304,76.374,7639.0
2024-08-08 13:00:00,77.75,78.05,77.54,78.05,5434.0,76.3347,76.6293,76.1285,76.6293,5434.0
2024-08-08 13:30:00,78.1,78.26,78.0,78.13,7700.0,76.6783,76.8354,76.5802,76.7078,7700.0
2024-08-08 14:00:00,78.11,78.22,78.04,78.07,9226.0,76.6882,76.7962,76.6194,76.6489,9226.0
2024-08-08 14:30:00,78.12,78.39,78.04,78.38,8267.0,76.698,76.9631,76.6194,76.9533,8267.0
2024-08-08 15:00:00,78.3,78.47,78.2,78.43,6378.0,76.8747,77.0416,76.7765,77.0023,6378.0
2024-08-08 15:30:00,78.42,78.71,78.18,78.55,57264.0,76.9925,77.2772,76.7569,77.1202,57264.0
2024-08-09 09:30:00,78.15,78.5,78.01,78.17,13194.0,76.7274,77.0711,76.59,76.7471,13194.0
2024-08-09 10:00:00,78.37,78.54,78.21,78.24,2886.0,76.9434,77.1103,76.7863,76.8158,2886.0
2024-08-09 10:30:00,78.24,78.24,77.88,77.91,5915.0,76.8158,76.8158,76.4624,76.4918,5915.0
2024-08-09 11:00:00,77.99,78.15,77.91,77.97,3524.0,76.5704,76.7274,76.4918,76.5507,3524.0
2024-08-09 11:30:00,77.96,78.07,77.87,77.93,6452.0,76.5409,76.6489,76.4525,76.5114,6452.0
2024-08-09 12:00:00,77.91,78.22,77.76,78.17,3236.0,76.4918,76.7962,76.3445,76.7471,3236.0
2024-08-09 12:30:00,78.2,78.43,78.19,78.31,2730.0,76.7765,77.0023,76.7667,76.8845,2730.0
2024-08-09 13:00:00,78.27,78.59,78.25,78.59,2495.0,76.8453,77.1594,76.8256,77.1594,2495.0
2024-08-09 13:30:00,78.6,78.67,78.36,78.37,2641.0,77.1692,77.238,76.9336,76.9434,2641.0
2024-08-09 14:00:00,78.34,78.48,78.32,78.4,3406.0,76.914,77.0514,76.8943,76.9729,3406.0
2024-08-09 14:30:00,78.32,78.56,78.31,78.56,4413.0,76.8943,77.13,76.8845,77.13,4413.0
2024-08-09 15:00:00,78.52,78.57,78.17,78.27,9888.0,77.0907,77.1398,76.7471,76.8453,9888.0
2024-08-09 15:30:00,78.26,78.35,77.86,78.08,51122.0,76.8354,76.9238,76.4427,76.6587,51122.0
2024-08-12 09:30:00,78.9,80.02,78.2,78.2,22556.0,77.4638,78.5634,76.7765,76.7765,22556.0
2024-08-12 10:00:00,78.31,78.57,78.12,78.25,8950.0,76.8845,77.1398,76.698,76.8256,8950.0
2024-08-12 10:30:00,78.26,78.26,77.94,78.21,6941.0,76.8354,76.8354,76.5213,76.7863,6941.0
2024-08-12 11:00:00,78.06,78.12,77.72,77.91,4458.0,76.6391,76.698,76.3053,76.4918,4458.0
2024-08-12 11:30:00,77.85,78.03,77.49,77.64,66324.0,76.4329,76.6096,76.0795,76.2267,66324.0
2024-08-12 12:00:00,77.64,77.64,77.11,77.18,10067.0,76.2267,76.2267,75.7064,75.7751,10067.0
2024-08-12 12:30:00,77.18,77.39,77.05,77.06,11361.0,75.7751,75.9813,75.6475,75.6573,11361.0
2024-08-12 13:00:00,77.07,77.26,76.9,77.03,7418.0,75.6671,75.8536,75.5002,75.6278,7418.0
2024-08-12 13:30:00,77.13,77.3,76.98,77.15,9151.0,75.726,75.8929,75.5787,75.7456,9151.0
2024-08-12 14:00:00,77.05,77.17,77.0,77.03,3011.0,75.6475,75.7653,75.5984,75.6278,3011.0
2024-08-12 14:30:00,77.13,77.35,77.02,77.22,9008.0,75.726,75.942,75.618,75.8144,9008.0
2024-08-12 15:00:00,77.22,77.22,77.03,77.13,6659.0,75.8144,75.8144,75.6278,75.726,6659.0
2024-08-12 15:30:00,77.18,77.26,76.98,77.25,42574.0,75.7751,75.8536,75.5787,75.8438,42574.0
2024-08-13 09:30:00,77.93,77.98,76.97,76.98,11282.0,76.5114,76.5605,75.5689,75.5787,11282.0
2024-08-13 10:00:00,76.92,77.1,76.47,77.1,5851.0,75.5198,75.6966,75.078,75.6966,5851.0
2024-08-13 10:30:00,76.98,77.47,76.93,77.47,5685.0,75.5787,76.0598,75.5296,76.0598,5685.0
2024-08-13 11:00:00,77.5,77.51,77.2,77.25,32281.0,76.0893,76.0991,75.7947,75.8438,32281.0
2024-08-13 11:30:00,77.26,77.26,77.06,77.2,6332.0,75.8536,75.8536,75.6573,75.7947,6332.0
2024-08-13 12:00:00,77.13,77.58,77.13,77.28,13216.0,75.726,76.1678,75.726,75.8733,13216.0
2024-08-13 12:30:00,77.28,77.5,77.2,77.47,5779.0,75.8733,76.0893,75.7947,76.0598,5779.0
2024-08-13 13:00:00,77.47,77.62,77.36,77.62,8689.0,76.0598,76.2071,75.9518,76.2071,8689.0
2024-08-13 13:30:00,77.63,77.63,77.27,77.59,7335.0,76.2169,76.2169,75.8635,76.1776,7335.0
2024-08-13 14:00:00,77.55,77.67,77.46,77.46,3949.0,76.1384,76.2562,76.05,76.05,3949.0
2024-08-13 14:30:00,77.42,77.7,77.42,77.66,5252.0,76.0107,76.2856,76.0107,76.2464,5252.0
2024-08-13 15:00:00,77.66,77.94,77.64,77.94,31868.0,76.2464,76.5213,76.2267,76.5213,31868.0
2024-08-13 15:30:00,77.91,78.28,77.8,78.12,47010.0,76.4918,76.8551,76.3838,76.698,47010.0
2024-08-14 09:30:00,78.21,78.8,77.55,77.55,7830.0,76.7863,77.3656,76.1384,76.1384,7830.0
2024-08-14 10:00:00,77.52,77.95,77.52,77.81,7200.0,76.1089,76.5311,76.1089,76.3936,7200.0
2024-08-14 10:30:00,77.81,78.03,77.65,77.92,10278.0,76.3936,76.6096,76.2365,76.5016,10278.0
2024-08-14 11:00:00,78.05,78.05,77.75,77.92,2250.0,76.6293,76.6293,76.3347,76.5016,2250.0
2024-08-14 11:30:00,78.03,78.32,78.03,78.2,6027.0,76.6096,76.8943,76.6096,76.7765,6027.0
2024-08-14 12:00:00,78.21,78.23,77.95,77.97,4125.0,76.7863,76.806,76.5311,76.5507,4125.0
2024-08-14 12:30:00,77.89,78.05,77.82,77.97,4538.0,76.4722,76.6293,76.4034,76.5507,4538.0
2024-08-14 13:00:00,77.89,77.98,77.8,77.84,5742.0,76.4722,76.5605,76.3838,76.4231,5742.0
2024-08-14 13:30:00,77.81,78.06,77.73,78.05,5606.0,76.3936,76.6391,76.3151,76.6293,5606.0
2024-08-14 14:00:00,77.97,78.22,77.93,78.06,18954.0,76.5507,76.7962,76.5114,76.6391,18954.0
2024-08-14 14:30:00,78.13,78.23,78.05,78.14,4298.0,76.7078,76.806,76.6293,76.7176,4298.0
2024-08-14 15:00:00,78.12,78.25,77.99,78.11,5253.0,76.698,76.8256,76.5704,76.6882,5253.0
2024-08-14 15:30:00,78.08,78.43,77.99,78.25,39396.0,76.6587,77.0023,76.5704,76.8256,39396.0
2024-08-15 09:30:00,79.8,80.99,79.8,80.4,26501.0,78.3474,79.5157,78.3474,78.9365,26501.0
2024-08-15 10:00:00,80.42,80.64,80.14,80.27,26517.0,78.9561,79.1721,78.6812,78.8088,26517.0
2024-08-15 10:30:00,80.25,80.8,80.25,80.8,9025.0,78.7892,79.3292,78.7892,79.3292,9025.0
2024-08-15 11:00:00,80.79,81.13,80.61,80.77,42096.0,79.3194,79.6532,79.1427,79.2997,42096.0
2024-08-15 11:30:00,80.76,80.92,80.51,80.63,27661.0,79.2899,79.447,79.0445,79.1623,27661.0
2024-08-15 12:00:00,80.63,80.76,80.5,80.59,23253.0,79.1623,79.2899,79.0347,79.123,23253.0
2024-08-15 12:30:00,80.6,80.71,80.46,80.62,16281.0,79.1328,79.2408,78.9954,79.1525,16281.0
2024-08-15 13:00:00,80.58,80.63,80.3,80.39,15465.0,79.1132,79.1623,78.8383,78.9267,15465.0
2024-08-15 13:30:00,80.38,80.45,80.24,80.24,9206.0,78.9168,78.9856,78.7794,78.7794,9206.0
2024-08-15 14:00:00,80.24,80.43,80.23,80.37,13107.0,78.7794,78.9659,78.7696,78.907,13107.0
2024-08-15 14:30:00,80.33,80.64,80.33,80.51,15890.0,78.8678,79.1721,78.8678,79.0445,15890.0
2024-08-15 15:00:00,80.52,80.67,80.2,80.56,39585.0,79.0543,79.2016,78.7401,79.0936,39585.0
2024-08-15 15:30:00,80.56,80.65,79.95,80.2,157205.0,79.0936,79.1819,78.4947,78.7401,157205.0
2024-08-16 09:30:00,80.02,81.38,80.02,81.38,11258.0,78.5634,79.8986,78.5634,79.8986,11258.0
2024-08-16 10:00:00,81.37,81.89,80.53,80.59,12472.0,79.8888,80.3994,79.0641,79.123,12472.0
2024-08-16 10:30:00,80.53,80.62,80.08,80.17,3726.0,79.0641,79.1525,78.6223,78.7107,3726.0
2024-08-16 11:00:00,80.16,80.23,80.04,80.16,3349.0,78.7009,78.7696,78.583,78.7009,3349.0
2024-08-16 11:30:00,80.14,80.21,80.06,80.16,4759.0,78.6812,78.7499,78.6027,78.7009,4759.0
2024-08-16 12:00:00,80.16,80.27,80.12,80.17,8422.0,78.7009,78.8088,78.6616,78.7107,8422.0
2024-08-16 12:30:00,80.13,80.43,80.13,80.43,6118.0,78.6714,78.9659,78.6714,78.9659,6118.0
2024-08-16 13:00:00,80.43,80.63,80.37,80.45,12292.0,78.9659,79.1623,78.907,78.9856,12292.0
2024-08-16 13:30:00,80.47,80.64,80.39,80.54,8890.0,79.0052,79.1721,78.9267,79.0739,8890.0
2024-08-16 14:00:00,80.55,80.82,80.54,80.75,6194.0,79.0838,79.3488,79.0739,79.2801,6194.0
2024-08-16 14:30:00,80.79,80.9,80.72,80.89,11533.0,79.3194,79.4274,79.2507,79.4176,11533.0
2024-08-16 15:00:00,80.85,81.08,80.71,80.73,13059.0,79.3783,79.6041,79.2408,79.2605,13059.0
2024-08-16 15:30:00,80.73,81.01,80.69,80.94,59995.0,79.2605,79.5354,79.2212,79.4667,59995.0
2024-08-19 09:30:00,81.06,81.53,80.9,80.91,9286.0,79.5845,80.0459,79.4274,79.4372,9286.0
2024-08-19 10:00:00,81.11,81.41,80.94,81.38,15543.0,79.6336,79.9281,79.4667,79.8986,15543.0
2024-08-19 10:30:00,81.36,81.5,80.95,81.0,8619.0,79.879,80.0165,79.4765,79.5256,8619.0
2024-08-19 11:00:00,80.9,81.17,80.78,81.03,10037.0,79.4274,79.6925,79.3096,79.555,10037.0
2024-08-19 11:30:00,81.06,81.34,81.04,81.19,4635.0,79.5845,79.8594,79.5648,79.7121,4635.0
2024-08-19 12:00:00,81.2,81.37,81.2,81.34,3098.0,79.7219,79.8888,79.7219,79.8594,3098.0
2024-08-19 12:30:00,81.26,81.35,81.17,81.23,10409.0,79.7808,79.8692,79.6925,79.7514,10409.0
2024-08-19 13:00:00,81.21,81.42,81.21,81.3,3014.0,79.7317,79.9379,79.7317,79.8201,3014.0
2024-08-19 13:30:00,81.43,81.61,81.31,81.55,5018.0,79.9477,80.1245,79.8299,80.0655,5018.0
2024-08-19 14:00:00,81.63,81.7,81.53,81.63,8627.0,80.1441,80.2128,80.0459,80.1441,8627.0
2024-08-19 14:30:00,81.57,81.69,81.53,81.6,3177.0,80.0852,80.203,80.0459,80.1146,3177.0
2024-08-19 15:00:00,81.65,81.71,81.49,81.63,12431.0,80.1637,80.2226,80.0066,80.1441,12431.0
2024-08-19 15:30:00,81.65,81.9,81.37,81.79,37201.0,80.1637,80.4092,79.8888,80.3012,37201.0
2024-08-20 09:30:00,81.59,81.59,80.78,80.97,14606.0,80.1048,80.1048,79.3096,79.4961,14606.0
2024-08-20 10:00:00,81.05,81.23,80.66,80.86,7652.0,79.5747,79.7514,79.1917,79.3881,7652.0
2024-08-20 10:30:00,80.86,80.99,80.39,80.42,8622.0,79.3881,79.5157,78.9267,78.9561,8622.0
2024-08-20 11:00:00,80.33,80.43,80.12,80.36,10926.0,78.8678,78.9659,78.6616,78.8972,10926.0
2024-08-20 11:30:00,80.36,80.6,80.35,80.59,3391.0,78.8972,79.1328,78.8874,79.123,3391.0
2024-08-20 12:00:00,80.61,80.68,80.52,80.54,4348.0,79.1427,79.2114,79.0543,79.0739,4348.0
2024-08-20 12:30:00,80.53,80.74,80.53,80.69,4957.0,79.0641,79.2703,79.0641,79.2212,4957.0
2024-08-20 13:00:00,80.66,80.72,80.58,80.67,7259.0,79.1917,79.2507,79.1132,79.2016,7259.0
2024-08-20 13:30:00,80.65,80.68,80.54,80.57,2896.0,79.1819,79.2114,79.0739,79.1034,2896.0
2024-08-20 14:00:00,80.55,80.82,80.55,80.73,3678.0,79.0838,79.3488,79.0838,79.2605,3678.0
2024-08-20 14:30:00,80.76,80.89,80.73,80.74,4674.0,79.2899,79.4176,79.2605,79.2703,4674.0
2024-08-20 15:00:00,80.79,80.79,80.61,80.67,6587.0,79.3194,79.3194,79.1427,79.2016,6587.0
2024-08-20 15:30:00,80.62,80.66,80.19,80.23,44869.0,79.1525,79.1917,78.7303,78.7696,44869.0
2024-08-21 09:30:00,80.77,80.81,79.78,80.03,9977.0,79.2997,79.339,78.3278,78.5732,9977.0
2024-08-21 10:00:00,80.09,80.31,79.86,80.04,4369.0,78.6321,78.8481,78.4063,78.583,4369.0
2024-08-21 10:30:00,80.16,80.22,80.0,80.17,12233.0,78.7009,78.7598,78.5438,78.7107,12233.0
2024-08-21 11:00:00,80.06,80.26,80.06,80.2,7126.0,78.6027,78.799,78.6027,78.7401,7126.0
2024-08-21 11:30:00,80.28,80.43,80.09,80.26,4608.0,78.8187,78.9659,78.6321,78.799,4608.0
2024-08-21 12:00:00,80.17,80.26,79.94,80.06,45128.0,78.7107,78.799,78.4849,78.6027,45128.0
2024-08-21 12:30:00,80.06,80.36,80.05,80.21,4774.0,78.6027,78.8972,78.5929,78.7499,4774.0
2024-08-21 13:00:00,80.17,80.39,80.17,80.28,3886.0,78.7107,78.9267,78.7107,78.8187,3886.0
2024-08-21 13:30:00,80.26,80.78,80.24,80.56,11243.0,78.799,79.3096,78.7794,79.0936,11243.0
2024-08-21 14:00:00,80.65,80.79,80.34,80.45,21989.0,79.1819,79.3194,78.8776,78.9856,21989.0
2024-08-21 14:30:00,80.53,80.73,80.51,80.57,13135.0,79.0641,79.2605,79.0445,79.1034,13135.0
2024-08-21 15:00:00,80.59,80.68,80.38,80.66,25494.0,79.123,79.2114,78.9168,79.1917,25494.0
2024-08-21 15:30:00,80.59,80.92,80.53,80.8,73094.0,79.123,79.447,79.0641,79.3292,73094.0
2024-08-22 09:30:00,80.99,81.96,80.97,81.04,10405.0,79.5157,80.4681,79.4961,79.5648,10405.0
2024-08-22 10:00:00,80.73,80.87,80.68,80.81,1830.0,79.2605,79.3979,79.2114,79.339,1830.0
2024-08-22 10:30:00,80.69,81.12,80.65,80.95,7774.0,79.2212,79.6434,79.1819,79.4765,7774.0
2024-08-22 11:00:00,81.05,81.1,80.8,81.02,7424.0,79.5747,79.6237,79.3292,79.5452,7424.0
2024-08-22 11:30:00,81.07,81.35,81.04,81.35,3086.0,79.5943,79.8692,79.5648,79.8692,3086.0
2024-08-22 12:00:00,81.28,81.42,81.27,81.4,4131.0,79.8005,79.9379,79.7906,79.9183,4131.0
2024-08-22 12:30:00,81.41,81.51,81.19,81.19,4829.0,79.9281,80.0263,79.7121,79.7121,4829.0
2024-08-22 13:00:00,81.14,81.31,81.02,81.03,5149.0,79.663,79.8299,79.5452,79.555,5149.0
2024-08-22 13:30:00,81.07,81.17,80.92,81.0,6959.0,79.5943,79.6925,79.447,79.5256,6959.0
2024-08-22 14:00:00,81.0,81.33,80.94,81.3,3790.0,79.5256,79.8496,79.4667,79.8201,3790.0
2024-08-22 14:30:00,81.28,81.36,81.05,81.05,4659.0,79.8005,79.879,79.5747,79.5747,4659.0
2024-08-22 15:00:00,81.09,81.25,80.98,80.98,18480.0,79.6139,79.771,79.5059,79.5059,18480.0
2024-08-22 15:30:00,81.08,81.14,80.68,80.83,36038.0,79.6041,79.663,79.2114,79.3587,36038.0
2024-08-23 09:30:00,81.58,82.23,81.41,82.0,11921.0,80.095,80.7332,79.9281,80.5074,11921.0
2024-08-23 10:00:00,82.04,83.75,81.8,83.72,15612.0,80.5466,82.2255,80.311,82.196,15612.0
2024-08-23 10:30:00,83.9,84.4,83.31,83.63,7185.0,82.3728,82.8637,81.7935,82.1077,7185.0
2024-08-23 11:00:00,83.86,85.35,83.69,85.33,17089.0,82.3335,83.7964,82.1666,83.7767,17089.0
2024-08-23 11:30:00,85.22,85.62,84.56,84.64,10723.0,83.6687,84.0615,83.0208,83.0993,10723.0
2024-08-23 12:00:00,84.64,84.71,84.04,84.5,13663.0,83.0993,83.168,82.5102,82.9619,13663.0
2024-08-23 12:30:00,84.54,84.78,84.42,84.72,8203.0,83.0011,83.2368,82.8833,83.1778,8203.0
2024-08-23 13:00:00,84.56,84.77,84.54,84.56,6087.0,83.0208,83.2269,83.0011,83.0208,6087.0
2024-08-23 13:30:00,84.57,84.72,84.53,84.6,6736.0,83.0306,83.1778,82.9913,83.06,6736.0
2024-08-23 14:00:00,84.57,84.79,84.57,84.69,4736.0,83.0306,83.2466,83.0306,83.1484,4736.0
2024-08-23 14:30:00,84.63,84.75,84.51,84.51,6792.0,83.0895,83.2073,82.9717,82.9717,6792.0
2024-08-23 15:00:00,84.51,84.53,84.25,84.45,7196.0,82.9717,82.9913,82.7164,82.9128,7196.0
2024-08-23 15:30:00,84.43,84.89,84.28,84.69,46031.0,82.8931,83.3448,82.7459,83.1484,46031.0
2024-08-26 09:30:00,85.26,85.26,84.5,84.55,16206.0,83.708,83.708,82.9619,83.0109,16206.0
2024-08-26 10:00:00,84.7,84.77,84.27,84.4,31741.0,83.1582,83.2269,82.736,82.8637,31741.0
2024-08-26 10:30:00,84.28,84.53,83.87,83.89,5797.0,82.7459,82.9913,82.3433,82.363,5797.0
2024-08-26 11:00:00,83.95,84.14,83.71,83.75,41761.0,82.4219,82.6084,82.1862,82.2255,41761.0
2024-08-26 11:30:00,83.75,84.0,83.69,83.91,11479.0,82.2255,82.471,82.1666,82.3826,11479.0
2024-08-26 12:00:00,83.91,84.08,83.84,83.98,17707.0,82.3826,82.5495,82.3139,82.4513,17707.0
2024-08-26 12:30:00,83.89,83.98,83.4,83.72,57272.0,82.363,82.4513,81.8819,82.196,57272.0
2024-08-26 13:00:00,83.73,83.92,83.68,83.89,12636.0,82.2059,82.3924,82.1568,82.363,12636.0
2024-08-26 13:30:00,83.89,83.89,83.3,83.47,34686.0,82.363,82.363,81.7837,81.9506,34686.0
2024-08-26 14:00:00,83.34,83.51,83.2,83.42,11151.0,81.823,81.9899,81.6855,81.9015,11151.0
2024-08-26 14:30:00,83.42,83.56,83.11,83.16,18056.0,81.9015,82.039,81.5972,81.6462,18056.0
2024-08-26 15:00:00,83.19,83.35,83.01,83.1,56316.0,81.6757,81.8328,81.499,81.5873,56316.0
2024-08-26 15:30:00,83.05,83.3,82.52,82.61,175047.0,81.5382,81.7837,81.0179,81.1063,175047.0
2024-08-27 09:30:00,82.34,82.39,81.2,81.48,19846.0,80.8412,80.8903,79.7219,79.9968,19846.0
2024-08-27 10:00:00,81.46,81.98,81.31,81.76,19593.0,79.9772,80.4877,79.8299,80.2717,19593.0
2024-08-27 10:30:00,81.88,82.19,81.8,82.19,17280.0,80.3895,80.6939,80.311,80.6939,17280.0
2024-08-27 11:00:00,82.18,82.18,81.66,81.73,11328.0,80.6841,80.6841,80.1735,80.2423,11328.0
2024-08-27 11:30:00,81.76,81.85,81.46,81.58,13257.0,80.2717,80.3601,79.9772,80.095,13257.0
2024-08-27 12:00:00,81.56,81.58,81.42,81.55,12306.0,80.0754,80.095,79.9379,80.0655,12306.0
2024-08-27 12:30:00,81.56,81.74,81.37,81.62,10655.0,80.0754,80.2521,79.8888,80.1343,10655.0
2024-08-27 13:00:00,81.62,81.87,81.62,81.82,6979.0,80.1343,80.3797,80.1343,80.3306,6979.0
2024-08-27 13:30:00,81.82,81.97,81.72,81.75,7388.0,80.3306,80.4779,80.2325,80.2619,7388.0
2024-08-27 14:00:00,81.7,81.87,81.69,81.79,11142.0,80.2128,80.3797,80.203,80.3012,11142.0
2024-08-27 14:30:00,81.74,82.03,81.7,81.87,15558.0,80.2521,80.5368,80.2128,80.3797,15558.0
2024-08-27 15:00:00,81.9,81.95,81.78,81.93,18719.0,80.4092,80.4583,80.2914,80.4386,18719.0
2024-08-27 15:30:00,81.94,82.05,81.69,81.98,89431.0,80.4485,80.5564,80.203,80.4877,89431.0
2024-08-28 09:30:00,81.77,83.14,81.77,82.84,12484.0,80.2815,81.6266,80.2815,81.3321,12484.0
2024-08-28 10:00:00,82.77,82.95,82.58,82.72,6113.0,81.2633,81.4401,81.0768,81.2143,6113.0
2024-08-28 10:30:00,82.68,83.18,82.68,83.18,15465.0,81.175,81.6659,81.175,81.6659,15465.0
2024-08-28 11:00:00,83.14,83.59,82.76,82.78,16957.0,81.6266,82.0684,81.2535,81.2732,16957.0
2024-08-28 11:30:00,82.78,83.26,82.71,83.17,10314.0,81.2732,81.7444,81.2044,81.6561,10314.0
2024-08-28 12:00:00,83.15,83.15,82.53,82.56,9472.0,81.6364,81.6364,81.0277,81.0572,9472.0
2024-08-28 12:30:00,82.6,82.97,82.54,82.8,13329.0,81.0964,81.4597,81.0375,81.2928,13329.0
2024-08-28 13:00:00,82.78,83.25,82.75,83.13,26783.0,81.2732,81.7346,81.2437,81.6168,26783.0
2024-08-28 13:30:00,83.14,83.31,82.81,82.84,27132.0,81.6266,81.7935,81.3026,81.3321,27132.0
2024-08-28 14:00:00,82.83,82.91,82.49,82.5,15255.0,81.3222,81.4008,80.9884,80.9983,15255.0
2024-08-28 14:30:00,82.49,82.88,82.48,82.88,10631.0,80.9884,81.3713,80.9786,81.3713,10631.0
2024-08-28 15:00:00,82.84,82.96,82.67,82.87,26422.0,81.3321,81.4499,81.1652,81.3615,26422.0
2024-08-28 15:30:00,82.86,83.02,82.6,82.95,92624.0,81.3517,81.5088,81.0964,81.4401,92624.0
2024-08-29 09:30:00,83.44,83.79,82.13,82.5,15426.0,81.9211,82.2648,80.635,80.9983,15426.0
2024-08-29 10:00:00,82.65,83.62,82.65,83.43,12783.0,81.1455,82.0979,81.1455,81.9113,12783.0
2024-08-29 10:30:00,83.36,83.48,82.91,82.91,16235.0,81.8426,81.9604,81.4008,81.4008,16235.0
2024-08-29 11:00:00,83.09,83.28,82.89,83.19,9045.0,81.5775,81.7641,81.3812,81.6757,9045.0
2024-08-29 11:30:00,83.18,83.42,83.1,83.38,6143.0,81.6659,81.9015,81.5873,81.8622,6143.0
2024-08-29 12:00:00,83.42,83.69,83.36,83.55,13179.0,81.9015,82.1666,81.8426,82.0291,13179.0
2024-08-29 12:30:00,83.54,83.54,83.4,83.54,4151.0,82.0193,82.0193,81.8819,82.0193,4151.0
2024-08-29 13:00:00,83.46,83.59,83.45,83.54,3462.0,81.9408,82.0684,81.931,82.0193,3462.0
2024-08-29 13:30:00,83.59,83.95,83.57,83.82,6258.0,82.0684,82.4219,82.0488,82.2942,6258.0
2024-08-29 14:00:00,83.8,83.93,83.69,83.75,33180.0,82.2746,82.4022,82.1666,82.2255,33180.0
2024-08-29 14:30:00,83.7,83.71,83.28,83.52,14798.0,82.1764,82.1862,81.7641,81.9997,14798.0
2024-08-29 15:00:00,83.5,83.81,83.47,83.73,10593.0,81.9801,82.2844,81.9506,82.2059,10593.0
2024-08-29 15:30:00,83.78,83.87,83.01,83.25,42369.0,82.255,82.3433,81.499,81.7346,42369.0
2024-08-30 09:30:00,83.62,84.22,83.62,83.66,5866.0,82.0979,82.6869,82.0979,82.1371,5866.0
2024-08-30 10:00:00,83.84,83.85,83.5,83.63,12454.0,82.3139,82.3237,81.9801,82.1077,12454.0
2024-08-30 10:30:00,83.68,83.68,83.36,83.36,2489.0,82.1568,82.1568,81.8426,81.8426,2489.0
2024-08-30 11:00:00,83.52,83.52,82.84,82.89,3964.0,81.9997,81.9997,81.3321,81.3812,3964.0
2024-08-30 11:30:00,82.9,82.9,82.65,82.69,4625.0,81.391,81.391,81.1455,81.1848,4625.0
2024-08-30 12:00:00,82.67,82.98,82.63,82.79,5279.0,81.1652,81.4695,81.1259,81.283,5279.0
2024-08-30 12:30:00,82.73,82.81,82.51,82.75,4581.0,81.2241,81.3026,81.0081,81.2437,4581.0
2024-08-30 13:00:00,82.82,82.95,82.66,82.66,3528.0,81.3124,81.4401,81.1553,81.1553,3528.0
2024-08-30 13:30:00,82.69,82.88,82.64,82.84,3282.0,81.1848,81.3713,81.1357,81.3321,3282.0
2024-08-30 14:00:00,82.84,83.26,82.84,83.19,26188.0,81.3321,81.7444,81.3321,81.6757,26188.0
2024-08-30 14:30:00,83.19,83.44,83.19,83.27,10551.0,81.6757,81.9211,81.6757,81.7542,10551.0
2024-08-30 15:00:00,83.24,83.74,83.23,83.62,19246.0,81.7248,82.2157,81.715,82.0979,19246.0
2024-08-30 15:30:00,83.62,84.12,83.49,84.07,57107.0,82.0979,82.5888,81.9702,82.5397,57107.0
2024-09-03 09:30:00,83.3,84.34,83.3,83.74,15339.0,81.7837,82.8048,81.7837,82.2157,15339.0
2024-09-03 10:00:00,83.73,83.73,82.79,82.79,8874.0,82.2059,82.2059,81.283,81.283,8874.0
2024-09-03 10:30:00,82.81,82.99,82.68,82.94,6353.0,81.3026,81.4793,81.175,81.4302,6353.0
2024-09-03 11:00:00,83.15,83.63,83.14,83.57,5792.0,81.6364,82.1077,81.6266,82.0488,5792.0
2024-09-03 11:30:00,83.59,83.63,83.41,83.58,8212.0,82.0684,82.1077,81.8917,82.0586,8212.0
2024-09-03 12:00:00,83.59,83.63,83.37,83.42,5214.0,82.0684,82.1077,81.8524,81.9015,5214.0
2024-09-03 12:30:00,83.42,83.43,83.2,83.2,3934.0,81.9015,81.9113,81.6855,81.6855,3934.0
2024-09-03 13:00:00,83.27,83.46,83.17,83.18,3243.0,81.7542,81.9408,81.6561,81.6659,3243.0
2024-09-03 13:30:00,83.3,83.3,82.91,82.91,5499.0,81.7837,81.7837,81.4008,81.4008,5499.0
2024-09-03 14:00:00,82.83,83.0,82.69,82.75,4247.0,81.3222,81.4892,81.1848,81.2437,4247.0
2024-09-03 14:30:00,82.75,82.8,82.34,82.34,18473.0,81.2437,81.2928,80.8412,80.8412,18473.0
2024-09-03 15:00:00,82.42,82.5,82.24,82.42,30853.0,80.9197,80.9983,80.743,80.9197,30853.0
2024-09-03 15:30:00,82.4,82.9,82.34,82.84,60145.0,80.9001,81.391,80.8412,81.3321,60145.0
2024-09-04 09:30:00,82.53,83.16,82.29,82.98,15668.0,81.0277,81.6462,80.7921,81.4695,15668.0
2024-09-04 10:00:00,82.78,82.78,82.01,82.29,7053.0,81.2732,81.2732,80.5172,80.7921,7053.0
2024-09-04 10:30:00,82.21,82.48,82.05,82.35,14624.0,80.7135,80.9786,80.5564,80.851,14624.0
2024-09-04 11:00:00,82.42,82.47,81.94,82.0,10011.0,80.9197,80.9688,80.4485,80.5074,10011.0
2024-09-04 11:30:00,81.93,82.06,81.62,81.85,11544.0,80.4386,80.5663,80.1343,80.3601,11544.0
2024-09-04 12:00:00,81.84,81.93,81.67,81.89,6565.0,80.3503,80.4386,80.1834,80.3994,6565.0
2024-09-04 12:30:00,81.77,81.89,81.53,81.72,9360.0,80.2815,80.3994,80.0459,80.2325,9360.0
2024-09-04 13:00:00,81.72,81.76,81.47,81.47,12361.0,80.2325,80.2717,79.987,79.987,12361.0
2024-09-04 13:30:00,81.47,81.51,81.07,81.08,11901.0,79.987,80.0263,79.5943,79.6041,11901.0
2024-09-04 14:00:00,81.07,81.2,80.84,81.15,16673.0,79.5943,79.7219,79.3685,79.6728,16673.0
2024-09-04 14:30:00,81.14,81.27,80.88,81.15,10589.0,79.663,79.7906,79.4077,79.6728,10589.0
2024-09-04 15:00:00,81.15,81.42,81.12,81.41,9125.0,79.6728,79.9379,79.6434,79.9281,9125.0
2024-09-04 15:30:00,81.41,81.81,81.14,81.6,102548.0,79.9281,80.3208,79.663,80.1146,102548.0
2024-09-05 09:30:00,82.33,82.33,81.03,81.33,8871.0,80.8314,80.8314,79.555,79.8496,8871.0
2024-09-05 10:00:00,81.47,81.79,81.34,81.5,9335.0,79.987,80.3012,79.8594,80.0165,9335.0
2024-09-05 10:30:00,81.45,81.48,80.68,80.76,8300.0,79.9674,79.9968,79.2114,79.2899,8300.0
2024-09-05 11:00:00,80.86,81.07,80.16,80.16,12377.0,79.3881,79.5943,78.7009,78.7009,12377.0
2024-09-05 11:30:00,80.17,80.55,80.16,80.18,8963.0,78.7107,79.0838,78.7009,78.7205,8963.0
2024-09-05 12:00:00,80.23,80.31,80.11,80.28,13145.0,78.7696,78.8481,78.6518,78.8187,13145.0
2024-09-05 12:30:00,80.28,80.43,80.17,80.37,16050.0,78.8187,78.9659,78.7107,78.907,16050.0
2024-09-05 13:00:00,80.28,80.72,80.13,80.66,13081.0,78.8187,79.2507,78.6714,79.1917,13081.0
2024-09-05 13:30:00,80.65,80.9,80.59,80.87,7792.0,79.1819,79.4274,79.123,79.3979,7792.0
2024-09-05 14:00:00,80.92,81.02,80.76,80.88,6884.0,79.447,79.5452,79.2899,79.4077,6884.0
2024-09-05 14:30:00,80.85,81.1,80.85,81.03,9639.0,79.3783,79.6237,79.3783,79.555,9639.0
2024-09-05 15:00:00,81.0,81.0,80.85,80.92,9028.0,79.5256,79.5256,79.3783,79.447,9028.0
2024-09-05 15:30:00,80.9,80.99,80.4,80.54,52284.0,79.4274,79.5157,78.9365,79.0739,52284.0
2024-09-06 09:30:00,80.85,81.32,80.85,81.14,14598.0,79.3783,79.8397,79.3783,79.663,14598.0
2024-09-06 10:00:00,81.14,81.14,79.76,79.76,9091.0,79.663,79.663,78.3081,78.3081,9091.0
2024-09-06 10:30:00,79.86,80.03,79.2,79.33,28391.0,78.4063,78.5732,77.7583,77.886,28391.0
2024-09-06 11:00:00,79.4,80.0,78.67,78.67,18241.0,77.9547,78.5438,77.238,77.238,18241.0
2024-09-06 11:30:00,78.79,79.13,78.6,79.09,42171.0,77.3558,77.6896,77.1692,77.6503,42171.0
2024-09-06 12:00:00,79.02,79.06,78.76,78.87,9252.0,77.5816,77.6209,77.3263,77.4343,9252.0
2024-09-06 12:30:00,78.84,78.97,78.47,78.64,11490.0,77.4049,77.5325,77.0416,77.2085,11490.0
2024-09-06 13:00:00,78.64,79.22,78.64,79.17,5925.0,77.2085,77.778,77.2085,77.7289,5925.0
2024-09-06 13:30:00,79.17,79.19,78.89,79.11,12648.0,77.7289,77.7485,77.454,77.67,12648.0
2024-09-06 14:00:00,79.1,79.12,78.72,78.72,9292.0,77.6601,77.6798,77.2871,77.2871,9292.0
2024-09-06 14:30:00,78.82,78.89,78.56,78.84,14967.0,77.3852,77.454,77.13,77.4049,14967.0
2024-09-06 15:00:00,78.85,79.09,78.74,79.03,29099.0,77.4147,77.6503,77.3067,77.5914,29099.0
2024-09-06 15:30:00,79.05,79.08,78.58,78.74,64979.0,77.6111,77.6405,77.1496,77.3067,64979.0
2024-09-09 09:30:00,79.45,79.67,78.62,78.89,35359.0,78.0038,78.2198,77.1889,77.454,35359.0
2024-09-09 10:00:00,78.91,79.76,78.9,79.73,14353.0,77.4736,78.3081,77.4638,78.2787,14353.0
2024-09-09 10:30:00,79.67,79.87,79.51,79.62,11162.0,78.2198,78.4161,78.0627,78.1707,11162.0
2024-09-09 11:00:00,79.53,79.82,79.43,79.82,9004.0,78.0823,78.367,77.9841,78.367,9004.0
2024-09-09 11:30:00,79.88,80.39,79.8,80.22,13998.0,78.4259,78.9267,78.3474,78.7598,13998.0
2024-09-09 12:00:00,80.25,80.61,80.25,80.43,7136.0,78.7892,79.1427,78.7892,78.9659,7136.0
2024-09-09 12:30:00,80.56,80.79,80.47,80.5,5300.0,79.0936,79.3194,79.0052,79.0347,5300.0
2024-09-09 13:00:00,80.6,80.81,80.58,80.69,6565.0,79.1328,79.339,79.1132,79.2212,6565.0
2024-09-09 13:30:00,80.63,80.78,80.57,80.73,13313.0,79.1623,79.3096,79.1034,79.2605,13313.0
2024-09-09 14:00:00,80.68,80.8,80.43,80.48,26498.0,79.2114,79.3292,78.9659,79.015,26498.0
2024-09-09 14:30:00,80.48,80.55,80.25,80.34,12008.0,79.015,79.0838,78.7892,78.8776,12008.0
2024-09-09 15:00:00,80.24,80.53,80.16,80.42,26931.0,78.7794,79.0641,78.7009,78.9561,26931.0
2024-09-09 15:30:00,80.44,80.46,79.96,80.14,107026.0,78.9758,78.9954,78.5045,78.6812,107026.0
2024-09-10 09:30:00,80.42,80.54,79.66,79.67,16849.0,78.9561,79.0739,78.21,78.2198,16849.0
2024-09-10 10:00:00,79.69,79.72,78.1,78.3,10062.0,78.2394,78.2689,76.6783,76.8747,10062.0
2024-09-10 10:30:00,78.3,79.15,78.08,78.95,11095.0,76.8747,77.7092,76.6587,77.5129,11095.0
2024-09-10 11:00:00,78.88,79.13,78.75,78.82,12891.0,77.4442,77.6896,77.3165,77.3852,12891.0
2024-09-10 11:30:00,78.89,78.89,77.98,78.01,6358.0,77.454,77.454,76.5605,76.59,6358.0
2024-09-10 12:00:00,78.01,78.03,77.67,77.67,7703.0,76.59,76.6096,76.2562,76.2562,7703.0
2024-09-10 12:30:00,77.73,78.12,77.59,77.92,5339.0,76.3151,76.698,76.1776,76.5016,5339.0
2024-09-10 13:00:00,77.88,78.36,77.85,78.3,13286.0,76.4624,76.9336,76.4329,76.8747,13286.0
2024-09-10 13:30:00,78.3,78.61,78.3,78.52,8137.0,76.8747,77.1791,76.8747,77.0907,8137.0
2024-09-10 14:00:00,78.57,79.13,78.51,79.13,7533.0,77.1398,77.6896,77.0809,77.6896,7533.0
2024-09-10 14:30:00,79.1,79.25,79.06,79.16,20286.0,77.6601,77.8074,77.6209,77.7191,20286.0
2024-09-10 15:00:00,79.16,79.39,79.02,79.26,45555.0,77.7191,77.9449,77.5816,77.8172,45555.0
2024-09-10 15:30:00,79.24,79.35,78.78,79.33,57502.0,77.7976,77.9056,77.346,77.886,57502.0
2024-09-11 09:30:00,79.02,79.02,77.65,77.65,38966.0,77.5816,77.5816,76.2365,76.2365,38966.0
2024-09-11 10:00:00,77.6,77.6,76.53,76.58,28454.0,76.1875,76.1875,75.1369,75.186,28454.0
2024-09-11 10:30:00,76.49,76.76,76.31,76.71,20970.0,75.0977,75.3627,74.9209,75.3137,20970.0
2024-09-11 11:00:00,76.77,77.24,76.69,77.1,16323.0,75.3726,75.834,75.294,75.6966,16323.0
2024-09-11 11:30:00,77.13,77.4,77.07,77.19,12435.0,75.726,75.9911,75.6671,75.7849,12435.0
2024-09-11 12:00:00,77.31,77.63,77.31,77.63,8701.0,75.9027,76.2169,75.9027,76.2169,8701.0
2024-09-11 12:30:00,77.56,77.77,77.49,77.68,7967.0,76.1482,76.3544,76.0795,76.266,7967.0
2024-09-11 13:00:00,77.69,77.96,77.68,77.8,8314.0,76.2758,76.5409,76.266,76.3838,8314.0
2024-09-11 13:30:00,77.76,78.0,77.71,77.86,9704.0,76.3445,76.5802,76.2954,76.4427,9704.0
2024-09-11 14:00:00,77.87,78.1,77.81,78.08,8692.0,76.4525,76.6783,76.3936,76.6587,8692.0
2024-09-11 14:30:00,78.07,78.43,78.04,78.13,16479.0,76.6489,77.0023,76.6194,76.7078,16479.0
2024-09-11 15:00:00,78.14,78.63,77.91,78.45,26798.0,76.7176,77.1987,76.4918,77.022,26798.0
2024-09-11 15:30:00,78.49,78.78,78.18,78.25,88903.0,77.0613,77.346,76.7569,76.8256,88903.0
2024-09-12 09:30:00,78.59,78.59,77.53,77.77,9688.0,77.1594,77.1594,76.1187,76.3544,9688.0
2024-09-12 10:00:00,77.75,78.12,77.59,78.07,10400.0,76.3347,76.698,76.1776,76.6489,10400.0
2024-09-12 10:30:00,78.15,78.42,77.87,77.87,10702.0,76.7274,76.9925,76.4525,76.4525,10702.0
2024-09-12 11:00:00,77.96,78.21,77.83,78.11,7151.0,76.5409,76.7863,76.4133,76.6882,7151.0
2024-09-12 11:30:00,78.12,78.23,77.96,78.0,7152.0,76.698,76.806,76.5409,76.5802,7152.0
2024-09-12 12:00:00,77.95,78.15,77.94,78.04,8000.0,76.5311,76.7274,76.5213,76.6194,8000.0
2024-09-12 12:30:00,78.03,78.41,77.9,78.3,10969.0,76.6096,76.9827,76.482,76.8747,10969.0
2024-09-12 13:00:00,78.36,78.4,78.22,78.38,12843.0,76.9336,76.9729,76.7962,76.9533,12843.0
2024-09-12 13:30:00,78.4,78.65,78.38,78.53,14870.0,76.9729,77.2183,76.9533,77.1005,14870.0
2024-09-12 14:00:00,78.58,78.64,77.91,78.06,11937.0,77.1496,77.2085,76.4918,76.6391,11937.0
2024-09-12 14:30:00,78.02,78.07,77.6,77.81,26138.0,76.5998,76.6489,76.1875,76.3936,26138.0
2024-09-12 15:00:00,77.81,77.89,77.72,77.86,24842.0,76.3936,76.4722,76.3053,76.4427,24842.0
2024-09-12 15:30:00,77.85,78.12,77.69,78.07,88138.0,76.4329,76.698,76.2758,76.6489,88138.0
2024-09-13 09:30:00,79.07,79.83,78.66,79.41,20529.0,77.6307,78.3769,77.2282,77.9645,20529.0
2024-09-13 10:00:00,79.57,79.61,78.95,79.4,18701.0,78.1216,78.1609,77.5129,77.9547,18701.0
2024-09-13 10:30:00,79.4,79.49,79.05,79.06,13227.0,77.9547,78.043,77.6111,77.6209,13227.0
2024-09-13 11:00:00,79.05,79.08,78.83,78.98,29304.0,77.6111,77.6405,77.3951,77.5423,29304.0
2024-09-13 11:30:00,78.98,79.22,78.93,79.14,7813.0,77.5423,77.778,77.4932,77.6994,7813.0
2024-09-13 12:00:00,79.1,79.11,78.88,78.89,11277.0,77.6601,77.67,77.4442,77.454,11277.0
2024-09-13 12:30:00,78.94,78.94,78.72,78.79,15828.0,77.5031,77.5031,77.2871,77.3558,15828.0
2024-09-13 13:00:00,78.76,79.0,78.76,78.95,12493.0,77.3263,77.562,77.3263,77.5129,12493.0
2024-09-13 13:30:00,78.97,79.08,78.82,78.83,57353.0,77.5325,77.6405,77.3852,77.3951,57353.0
2024-09-13 14:00:00,78.84,78.97,78.61,78.65,12650.0,77.4049,77.5325,77.1791,77.2183,12650.0
2024-09-13 14:30:00,78.65,78.83,78.57,78.76,34319.0,77.2183,77.3951,77.1398,77.3263,34319.0
2024-09-13 15:00:00,78.76,79.0,78.62,79.0,15056.0,77.3263,77.562,77.1889,77.562,15056.0
2024-09-13 15:30:00,79.01,79.52,78.99,79.5,88639.0,77.5718,78.0725,77.5521,78.0529,88639.0
2024-09-16 09:30:00,79.65,80.42,79.16,79.55,32352.0,78.2001,78.9561,77.7191,78.102,32352.0
2024-09-16 10:00:00,79.53,80.23,79.43,79.9,22027.0,78.0823,78.7696,77.9841,78.4456,22027.0
2024-09-16 10:30:00,79.85,80.34,79.71,80.25,45718.0,78.3965,78.8776,78.259,78.7892,45718.0
2024-09-16 11:00:00,80.16,80.41,80.07,80.08,19480.0,78.7009,78.9463,78.6125,78.6223,19480.0
2024-09-16 11:30:00,80.11,80.81,80.02,80.72,14848.0,78.6518,79.339,78.5634,79.2507,14848.0
2024-09-16 12:00:00,80.73,80.98,80.55,80.8,25772.0,79.2605,79.5059,79.0838,79.3292,25772.0
2024-09-16 12:30:00,80.83,80.84,80.66,80.69,10908.0,79.3587,79.3685,79.1917,79.2212,10908.0
2024-09-16 13:00:00,80.71,80.78,80.47,80.67,12101.0,79.2408,79.3096,79.0052,79.2016,12101.0
2024-09-16 13:30:00,80.64,80.78,80.37,80.44,11860.0,79.1721,79.3096,78.907,78.9758,11860.0
2024-09-16 14:00:00,80.44,80.53,80.37,80.4,11199.0,78.9758,79.0641,78.907,78.9365,11199.0
2024-09-16 14:30:00,80.42,80.47,80.2,80.42,25920.0,78.9561,79.0052,78.7401,78.9561,25920.0
2024-09-16 15:00:00,80.41,80.51,80.34,80.37,34981.0,78.9463,79.0445,78.8776,78.907,34981.0
2024-09-16 15:30:00,80.39,80.4,79.92,80.01,76276.0,78.9267,78.9365,78.4652,78.5536,76276.0
2024-09-17 09:30:00,80.47,80.82,80.28,80.59,16071.0,79.0052,79.3488,78.8187,79.123,16071.0
2024-09-17 10:00:00,80.35,81.36,80.34,81.07,5173.0,78.8874,79.879,78.8776,79.5943,5173.0
2024-09-17 10:30:00,81.2,81.42,80.95,81.37,8661.0,79.7219,79.9379,79.4765,79.8888,8661.0
2024-09-17 11:00:00,81.43,82.07,81.42,82.06,8343.0,79.9477,80.5761,79.9379,80.5663,8343.0
2024-09-17 11:30:00,82.09,82.35,81.77,81.77,7639.0,80.5957,80.851,80.2815,80.2815,7639.0
2024-09-17 12:00:00,81.74,81.82,81.63,81.76,5343.0,80.2521,80.3306,80.1441,80.2717,5343.0
2024-09-17 12:30:00,81.77,81.87,80.95,80.95,38287.0,80.2815,80.3797,79.4765,79.4765,38287.0
2024-09-17 13:00:00,81.08,81.1,80.83,81.02,3300.0,79.6041,79.6237,79.3587,79.5452,3300.0
2024-09-17 13:30:00,81.08,81.26,80.76,81.26,8060.0,79.6041,79.7808,79.2899,79.7808,8060.0
2024-09-17 14:00:00,81.16,81.23,80.88,80.92,5155.0,79.6826,79.7514,79.4077,79.447,5155.0
2024-09-17 14:30:00,80.98,81.1,80.96,80.99,9367.0,79.5059,79.6237,79.4863,79.5157,9367.0
2024-09-17 15:00:00,80.97,81.02,80.6,80.75,10035.0,79.4961,79.5452,79.1328,79.2801,10035.0
2024-09-17 15:30:00,80.75,81.35,80.68,81.29,137963.0,79.2801,79.8692,79.2114,79.8103,137963.0
2024-09-18 09:30:00,81.37,81.73,81.24,81.25,19433.0,79.8888,80.2423,79.7612,79.771,19433.0
2024-09-18 10:00:00,81.03,81.28,80.64,80.81,13368.0,79.555,79.8005,79.1721,79.339,13368.0
2024-09-18 10:30:00,80.87,80.87,80.52,80.72,7540.0,79.3979,79.3979,79.0543,79.2507,7540.0
2024-09-18 11:00:00,80.67,80.86,80.52,80.86,11693.0,79.2016,79.3881,79.0543,79.3881,11693.0
2024-09-18 11:30:00,80.81,80.87,80.65,80.7,5247.0,79.339,79.3979,79.1819,79.231,5247.0
2024-09-18 12:00:00,80.7,80.71,80.52,80.65,5411.0,79.231,79.2408,79.0543,79.1819,5411.0
2024-09-18 12:30:00,80.67,80.73,80.45,80.58,5392.0,79.2016,79.2605,78.9856,79.1132,5392.0
2024-09-18 13:00:00,80.58,80.88,80.56,80.88,5009.0,79.1132,79.4077,79.0936,79.4077,5009.0
2024-09-18 13:30:00,80.92,81.29,80.89,81.26,6379.0,79.447,79.8103,79.4176,79.7808,6379.0
2024-09-18 14:00:00,81.14,83.0,81.01,82.82,30037.0,79.663,81.4892,79.5354,81.3124,30037.0
2024-09-18 14:30:00,83.0,83.82,82.06,82.06,15998.0,81.4892,82.2942,80.5663,80.5663,15998.0
2024-09-18 15:00:00,82.0,82.58,81.35,82.24,20847.0,80.5074,81.0768,79.8692,80.743,20847.0
2024-09-18 15:30:00,82.4,82.42,81.19,81.24,72593.0,80.9001,80.9197,79.7121,79.7612,72593.0
2024-09-19 09:30:00,82.8,82.81,81.37,82.64,87586.0,81.2928,81.3026,79.8888,81.1357,87586.0
2024-09-19 10:00:00,82.87,83.27,82.31,83.18,27272.0,81.3615,81.7542,80.8117,81.6659,27272.0
2024-09-19 10:30:00,83.35,83.65,82.59,82.76,30829.0,81.8328,82.1273,81.0866,81.2535,30829.0
2024-09-19 11:00:00,82.75,82.95,82.65,82.84,8008.0,81.2437,81.4401,81.1455,81.3321,8008.0
2024-09-19 11:30:00,82.77,82.81,82.44,82.57,7200.0,81.2633,81.3026,80.9393,81.067,7200.0
2024-09-19 12:00:00,82.61,83.08,82.61,82.9,5411.0,81.1063,81.5677,81.1063,81.391,5411.0
2024-09-19 12:30:00,82.99,83.21,82.78,83.08,8924.0,81.4793,81.6953,81.2732,81.5677,8924.0
2024-09-19 13:00:00,83.12,83.33,83.09,83.15,6897.0,81.607,81.8131,81.5775,81.6364,6897.0
2024-09-19 13:30:00,83.26,83.44,83.14,83.35,5337.0,81.7444,81.9211,81.6266,81.8328,5337.0
2024-09-19 14:00:00,83.3,83.39,83.04,83.29,15795.0,81.7837,81.8721,81.5284,81.7739,15795.0
2024-09-19 14:30:00,83.29,83.47,83.1,83.35,13585.0,81.7739,81.9506,81.5873,81.8328,13585.0
2024-09-19 15:00:00,83.34,83.47,83.2,83.2,16156.0,81.823,81.9506,81.6855,81.6855,16156.0
2024-09-19 15:30:00,83.19,83.44,83.03,83.22,70406.0,81.6757,81.9211,81.5186,81.7052,70406.0
2024-09-20 09:30:00,83.06,83.16,82.34,82.56,78322.0,81.5481,81.6462,80.8412,81.0572,78322.0
2024-09-20 10:00:00,82.56,82.88,82.19,82.63,19985.0,81.0572,81.3713,80.6939,81.1259,19985.0
2024-09-20 10:30:00,82.63,82.88,82.62,82.71,5627.0,81.1259,81.3713,81.1161,81.2044,5627.0
2024-09-20 11:00:00,82.73,82.73,82.41,82.62,10543.0,81.2241,81.2241,80.9099,81.1161,10543.0
2024-09-20 11:30:00,82.49,82.84,82.35,82.5,12717.0,80.9884,81.3321,80.851,80.9983,12717.0
2024-09-20 12:00:00,82.48,82.76,82.31,82.75,4798.0,80.9786,81.2535,80.8117,81.2437,4798.0
2024-09-20 12:30:00,82.69,82.92,82.67,82.75,12800.0,81.1848,81.4106,81.1652,81.2437,12800.0
2024-09-20 13:00:00,82.74,83.09,82.67,82.75,6154.0,81.2339,81.5775,81.1652,81.2437,6154.0
2024-09-20 13:30:00,82.77,83.07,82.76,82.86,5962.0,81.2633,81.5579,81.2535,81.3517,5962.0
2024-09-20 14:00:00,82.92,82.95,82.69,82.78,10751.0,81.4106,81.4401,81.1848,81.2732,10751.0
2024-09-20 14:30:00,82.78,82.78,82.51,82.69,11120.0,81.2732,81.2732,81.0081,81.1848,11120.0
2024-09-20 15:00:00,82.61,82.96,82.33,82.92,33931.0,81.1063,81.4499,80.8314,81.4106,33931.0
2024-09-20 15:30:00,82.91,82.94,82.45,82.57,62298.0,81.4008,81.4302,80.9492,81.067,62298.0
2024-09-23 09:30:00,82.7,83.1,82.11,82.27,14437.0,81.1946,81.5873,80.6154,80.7724,14437.0
2024-09-23 10:00:00,82.28,82.78,82.24,82.53,5200.0,80.7823,81.2732,80.743,81.0277,5200.0
2024-09-23 10:30:00,82.61,82.64,82.01,82.21,6656.0,81.1063,81.1357,80.5172,80.7135,6656.0
2024-09-23 11:00:00,82.18,82.18,81.51,81.67,11455.0,80.6841,80.6841,80.0263,80.1834,11455.0
2024-09-23 11:30:00,81.8,82.0,81.78,81.9,25060.0,80.311,80.5074,80.2914,80.4092,25060.0
2024-09-23 12:00:00,81.81,82.08,81.77,81.98,11503.0,80.3208,80.5859,80.2815,80.4877,11503.0
2024-09-23 12:30:00,81.98,82.33,81.88,82.33,5304.0,80.4877,80.8314,80.3895,80.8314,5304.0
2024-09-23 13:00:00,82.24,82.45,82.18,82.45,3291.0,80.743,80.9492,80.6841,80.9492,3291.0
2024-09-23 13:30:00,82.5,82.6,82.43,82.47,4867.0,80.9983,81.0964,80.9295,80.9688,4867.0
2024-09-23 14:00:00,82.45,82.55,82.3,82.45,10263.0,80.9492,81.0473,80.8019,80.9492,10263.0
2024-09-23 14:30:00,82.4,82.47,82.25,82.31,8133.0,80.9001,80.9688,80.7528,80.8117,8133.0
2024-09-23 15:00:00,82.31,82.5,82.21,82.49,32145.0,80.8117,80.9983,80.7135,80.9884,32145.0
2024-09-23 15:30:00,82.46,82.65,82.36,82.39,76903.0,80.959,81.1455,80.8608,80.8903,76903.0
2024-09-24 09:30:00,82.53,83.2,82.36,82.91,45024.0,81.0277,81.6855,80.8608,81.4008,45024.0
2024-09-24 10:00:00,82.86,83.0,82.5,82.55,29815.0,81.3517,81.4892,80.9983,81.0473,29815.0
2024-09-24 10:30:00,82.56,82.64,82.15,82.29,18144.0,81.0572,81.1357,80.6546,80.7921,18144.0
2024-09-24 11:00:00,82.26,82.26,81.93,82.03,5834.0,80.7626,80.7626,80.4386,80.5368,5834.0
2024-09-24 11:30:00,82.03,82.03,81.64,81.65,4819.0,80.5368,80.5368,80.1539,80.1637,4819.0
2024-09-24 12:00:00,81.63,81.71,81.21,81.32,9001.0,80.1441,80.2226,79.7317,79.8397,9001.0
2024-09-24 12:30:00,81.25,81.44,81.22,81.34,8009.0,79.771,79.9576,79.7416,79.8594,8009.0
2024-09-24 13:00:00,81.39,81.88,81.36,81.66,9536.0,79.9085,80.3895,79.879,80.1735,9536.0
2024-09-24 13:30:00,81.57,81.77,81.42,81.42,5713.0,80.0852,80.2815,79.9379,79.9379,5713.0
2024-09-24 14:00:00,81.54,81.6,81.37,81.44,6978.0,80.0557,80.1146,79.8888,79.9576,6978.0
2024-09-24 14:30:00,81.38,81.52,81.23,81.4,9658.0,79.8986,80.0361,79.7514,79.9183,9658.0
2024-09-24 15:00:00,81.36,81.52,81.33,81.45,9069.0,79.879,80.0361,79.8496,79.9674,9069.0
2024-09-24 15:30:00,81.45,81.5,81.17,81.3,45555.0,79.9674,80.0165,79.6925,79.8201,45555.0
2024-09-25 09:30:00,81.19,81.5,80.18,80.33,16480.0,79.7121,80.0165,78.7205,78.8678,16480.0
2024-09-25 10:00:00,80.35,80.46,80.03,80.05,7376.0,78.8874,78.9954,78.5732,78.5929,7376.0
2024-09-25 10:30:00,80.02,80.62,79.99,80.49,7814.0,78.5634,79.1525,78.5339,79.0248,7814.0
2024-09-25 11:00:00,80.49,80.62,80.33,80.61,8168.0,79.0248,79.1525,78.8678,79.1427,8168.0
2024-09-25 11:30:00,80.61,80.72,80.55,80.66,6417.0,79.1427,79.2507,79.0838,79.1917,6417.0
2024-09-25 12:00:00,80.62,80.8,80.5,80.54,5653.0,79.1525,79.3292,79.0347,79.0739,5653.0
2024-09-25 12:30:00,80.5,80.57,80.26,80.3,6464.0,79.0347,79.1034,78.799,78.8383,6464.0
2024-09-25 13:00:00,80.28,80.4,80.21,80.22,6385.0,78.8187,78.9365,78.7499,78.7598,6385.0
2024-09-25 13:30:00,80.29,80.29,79.9,80.11,7244.0,78.8285,78.8285,78.4456,78.6518,7244.0
2024-09-25 14:00:00,80.07,80.14,79.92,80.02,9851.0,78.6125,78.6812,78.4652,78.5634,9851.0
2024-09-25 14:30:00,80.06,80.19,80.03,80.07,9595.0,78.6027,78.7303,78.5732,78.6125,9595.0
2024-09-25 15:00:00,80.11,80.27,80.01,80.05,14228.0,78.6518,78.8088,78.5536,78.5929,14228.0
2024-09-25 15:30:00,80.05,80.05,79.8,79.85,61639.0,78.5929,78.5929,78.3474,78.3965,61639.0
2024-09-26 09:30:00,81.25,81.27,80.54,81.13,32278.0,79.771,79.7906,79.0739,79.6532,32278.0
2024-09-26 10:00:00,81.31,81.59,80.83,81.17,20793.0,79.8299,80.1048,79.3587,79.6925,20793.0
2024-09-26 10:30:00,81.2,81.57,81.14,81.14,8567.0,79.7219,80.0852,79.663,79.663,8567.0
2024-09-26 11:00:00,81.13,81.6,81.08,81.52,13367.0,79.6532,80.1146,79.6041,80.0361,13367.0
2024-09-26 11:30:00,81.55,81.7,81.53,81.64,5625.0,80.0655,80.2128,80.0459,80.1539,5625.0
2024-09-26 12:00:00,81.57,81.65,81.04,81.13,33592.0,80.0852,80.1637,79.5648,79.6532,33592.0
2024-09-26 12:30:00,81.14,81.22,81.03,81.06,15640.0,79.663,79.7416,79.555,79.5845,15640.0
2024-09-26 13:00:00,81.09,81.21,80.88,81.08,10978.0,79.6139,79.7317,79.4077,79.6041,10978.0
2024-09-26 13:30:00,81.13,81.28,81.05,81.25,12759.0,79.6532,79.8005,79.5747,79.771,12759.0
2024-09-26 14:00:00,81.18,81.39,81.13,81.28,35820.0,79.7023,79.9085,79.6532,79.8005,35820.0
2024-09-26 14:30:00,81.24,81.24,81.02,81.19,14780.0,79.7612,79.7612,79.5452,79.7121,14780.0
2024-09-26 15:00:00,81.19,81.29,81.13,81.17,21366.0,79.7121,79.8103,79.6532,79.6925,21366.0
2024-09-26 15:30:00,81.16,81.31,80.95,81.2,93727.0,79.6826,79.8299,79.4765,79.7219,93727.0
2024-09-27 09:30:00,81.74,81.96,81.06,81.22,13657.0,80.2521,80.4681,79.5845,79.7416,13657.0
2024-09-27 10:00:00,81.17,81.54,80.95,81.38,73473.0,79.6925,80.0557,79.4765,79.8986,73473.0
2024-09-27 10:30:00,81.43,81.67,81.43,81.65,4767.0,79.9477,80.1834,79.9477,80.1637,4767.0
2024-09-27 11:00:00,81.64,82.02,81.56,82.01,159612.0,80.1539,80.527,80.0754,80.5172,159612.0
2024-09-27 11:30:00,82.01,82.11,81.81,81.94,46280.0,80.5172,80.6154,80.3208,80.4485,46280.0
2024-09-27 12:00:00,81.94,81.99,81.78,81.94,16119.0,80.4485,80.4975,80.2914,80.4485,16119.0
2024-09-27 12:30:00,81.94,82.0,81.76,81.88,19875.0,80.4485,80.5074,80.2717,80.3895,19875.0
2024-09-27 13:00:00,81.88,81.91,81.61,81.8,16904.0,80.3895,80.419,80.1245,80.311,16904.0
2024-09-27 13:30:00,81.81,81.88,81.55,81.6,20576.0,80.3208,80.3895,80.0655,80.1146,20576.0
2024-09-27 14:00:00,81.59,81.6,81.23,81.3,23083.0,80.1048,80.1146,79.7514,79.8201,23083.0
2024-09-27 14:30:00,81.27,81.46,81.15,81.45,15062.0,79.7906,79.9772,79.6728,79.9674,15062.0
2024-09-27 15:00:00,81.45,81.66,81.37,81.47,39724.0,79.9674,80.1735,79.8888,79.987,39724.0
2024-09-27 15:30:00,81.46,81.63,81.3,81.58,105002.0,79.9772,80.1441,79.8201,80.095,105002.0
2024-09-30 09:30:00,81.67,82.09,80.99,81.86,33898.0,80.1834,80.5957,79.5157,80.3699,33898.0
2024-09-30 10:00:00,82.06,82.43,81.85,82.31,14994.0,80.5663,80.9295,80.3601,80.8117,14994.0
2024-09-30 10:30:00,82.37,83.15,82.36,82.96,28313.0,80.8706,81.6364,80.8608,81.4499,28313.0
2024-09-30 11:00:00,83.03,83.47,83.0,83.22,18689.0,81.5186,81.9506,81.4892,81.7052,18689.0
2024-09-30 11:30:00,83.2,83.35,83.1,83.19,10487.0,81.6855,81.8328,81.5873,81.6757,10487.0
2024-09-30 12:00:00,83.22,83.36,83.17,83.34,16235.0,81.7052,81.8426,81.6561,81.823,16235.0
2024-09-30 12:30:00,83.31,83.35,83.24,83.34,21359.0,81.7935,81.8328,81.7248,81.823,21359.0
2024-09-30 13:00:00,83.3,83.34,83.04,83.04,6605.0,81.7837,81.823,81.5284,81.5284,6605.0
2024-09-30 13:30:00,82.98,83.02,82.65,82.65,10070.0,81.4695,81.5088,81.1455,81.1455,10070.0
2024-09-30 14:00:00,82.61,82.62,81.83,82.01,7684.0,81.1063,81.1161,80.3405,80.5172,7684.0
2024-09-30 14:30:00,82.0,82.39,81.86,82.19,7717.0,80.5074,80.8903,80.3699,80.6939,7717.0
2024-09-30 15:00:00,82.21,82.39,82.1,82.37,16150.0,80.7135,80.8903,80.6055,80.8706,16150.0
2024-09-30 15:30:00,82.38,82.91,82.36,82.82,110450.0,80.8804,81.4008,80.8608,81.3124,110450.0
2024-10-01 09:30:00,82.26,82.34,80.08,80.43,34861.0,80.7626,80.8412,78.6223,78.9659,34861.0
2024-10-01 10:00:00,80.43,80.43,79.32,79.73,38351.0,78.9659,78.9659,77.8761,78.2787,38351.0
2024-10-01 10:30:00,79.73,80.26,79.57,80.23,15358.0,78.2787,78.799,78.1216,78.7696,15358.0
2024-10-01 11:00:00,80.31,80.47,79.84,80.43,10474.0,78.8481,79.0052,78.3867,78.9659,10474.0
2024-10-01 11:30:00,80.43,80.69,80.29,80.29,6554.0,78.9659,79.2212,78.8285,78.8285,6554.0
2024-10-01 12:00:00,80.16,80.53,80.1,80.51,7430.0,78.7009,79.0641,78.6419,79.0445,7430.0
2024-10-01 12:30:00,80.5,80.53,80.17,80.36,33171.0,79.0347,79.0641,78.7107,78.8972,33171.0
2024-10-01 13:00:00,80.29,80.29,79.98,80.0,13131.0,78.8285,78.8285,78.5241,78.5438,13131.0
2024-10-01 13:30:00,79.98,80.23,79.98,80.23,5741.0,78.5241,78.7696,78.5241,78.7696,5741.0
2024-10-01 14:00:00,80.3,80.54,80.3,80.36,5301.0,78.8383,79.0739,78.8383,78.8972,5301.0
2024-10-01 14:30:00,80.47,80.51,80.34,80.34,5684.0,79.0052,79.0445,78.8776,78.8776,5684.0
2024-10-01 15:00:00,80.17,80.32,80.16,80.23,5398.0,78.7107,78.8579,78.7009,78.7696,5398.0
2024-10-01 15:30:00,80.19,80.2,79.89,80.06,74464.0,78.7303,78.7401,78.4358,78.6027,74464.0
2024-10-02 09:30:00,79.9,80.55,79.5,79.93,288341.0,78.4456,79.0838,78.0529,78.475,288341.0
2024-10-02 10:00:00,79.91,80.87,79.91,80.37,36158.0,78.4554,79.3979,78.4554,78.907,36158.0
2024-10-02 10:30:00,80.54,80.58,80.11,80.14,21740.0,79.0739,79.1132,78.6518,78.6812,21740.0
2024-10-02 11:00:00,80.11,80.31,79.96,80.26,20722.0,78.6518,78.8481,78.5045,78.799,20722.0
2024-10-02 11:30:00,80.32,80.51,80.28,80.51,12174.0,78.8579,79.0445,78.8187,79.0445,12174.0
2024-10-02 12:00:00,80.52,80.57,80.17,80.18,9958.0,79.0543,79.1034,78.7107,78.7205,9958.0
2024-10-02 12:30:00,80.2,80.21,80.08,80.09,3999.0,78.7401,78.7499,78.6223,78.6321,3999.0
2024-10-02 13:00:00,80.08,80.21,79.96,80.11,11807.0,78.6223,78.7499,78.5045,78.6518,11807.0
2024-10-02 13:30:00,80.08,80.2,79.99,80.11,9309.0,78.6223,78.7401,78.5339,78.6518,9309.0
2024-10-02 14:00:00,80.16,80.28,80.1,80.22,25199.0,78.7009,78.8187,78.6419,78.7598,25199.0
2024-10-02 14:30:00,80.2,80.33,80.16,80.33,10777.0,78.7401,78.8678,78.7009,78.8678,10777.0
2024-10-02 15:00:00,80.28,80.44,80.14,80.3,19842.0,78.8187,78.9758,78.6812,78.8383,19842.0
2024-10-02 15:30:00,80.26,80.63,80.11,80.61,102127.0,78.799,79.1623,78.6518,79.1427,102127.0
2024-10-03 09:30:00,80.32,80.33,79.5,79.9,12627.0,78.8579,78.8678,78.0529,78.4456,12627.0
2024-10-03 10:00:00,80.0,80.57,80.0,80.14,3584.0,78.5438,79.1034,78.5438,78.6812,3584.0
2024-10-03 10:30:00,79.98,80.21,79.79,80.1,7703.0,78.5241,78.7499,78.3376,78.6419,7703.0
2024-10-03 11:00:00,80.03,80.64,79.92,80.52,8943.0,78.5732,79.1721,78.4652,79.0543,8943.0
2024-10-03 11:30:00,80.61,80.95,80.52,80.79,10231.0,79.1427,79.4765,79.0543,79.3194,10231.0
2024-10-03 12:00:00,80.83,81.21,80.82,81.14,14710.0,79.3587,79.7317,79.3488,79.663,14710.0
2024-10-03 12:30:00,81.11,81.14,80.56,80.57,29134.0,79.6336,79.663,79.0936,79.1034,29134.0
2024-10-03 13:00:00,80.63,80.88,80.57,80.81,13942.0,79.1623,79.4077,79.1034,79.339,13942.0
2024-10-03 13:30:00,80.72,81.31,80.72,81.2,32191.0,79.2507,79.8299,79.2507,79.7219,32191.0
2024-10-03 14:00:00,81.18,81.23,80.89,81.08,36209.0,79.7023,79.7514,79.4176,79.6041,36209.0
2024-10-03 14:30:00,81.06,81.16,80.98,81.11,15475.0,79.5845,79.6826,79.5059,79.6336,15475.0
2024-10-03 15:00:00,81.01,81.06,80.9,80.92,28808.0,79.5354,79.5845,79.4274,79.447,28808.0
2024-10-03 15:30:00,80.89,81.14,80.61,80.97,133245.0,79.4176,79.663,79.1427,79.4961,133245.0
2024-10-04 09:30:00,82.24,83.14,81.59,82.52,83822.0,80.743,81.6266,80.1048,81.0179,83822.0
2024-10-04 10:00:00,82.62,82.91,82.35,82.65,28297.0,81.1161,81.4008,80.851,81.1455,28297.0
2024-10-04 10:30:00,82.56,82.9,82.15,82.79,15597.0,81.0572,81.391,80.6546,81.283,15597.0
2024-10-04 11:00:00,82.8,83.2,82.63,82.74,24277.0,81.2928,81.6855,81.1259,81.2339,24277.0
2024-10-04 11:30:00,82.73,82.93,82.62,82.91,6308.0,81.2241,81.4204,81.1161,81.4008,6308.0
2024-10-04 12:00:00,82.9,83.21,82.9,83.05,9072.0,81.391,81.6953,81.391,81.5382,9072.0
2024-10-04 12:30:00,82.97,83.15,82.91,83.14,17318.0,81.4597,81.6364,81.4008,81.6266,17318.0
2024-10-04 13:00:00,83.11,83.42,83.05,83.18,10263.0,81.5972,81.9015,81.5382,81.6659,10263.0
2024-10-04 13:30:00,83.15,83.38,82.92,83.01,8920.0,81.6364,81.8622,81.4106,81.499,8920.0
2024-10-04 14:00:00,82.92,83.23,82.9,83.08,6782.0,81.4106,81.715,81.391,81.5677,6782.0
2024-10-04 14:30:00,83.1,83.27,83.03,83.18,10219.0,81.5873,81.7542,81.5186,81.6659,10219.0
2024-10-04 15:00:00,83.18,83.23,82.82,83.04,18272.0,81.6659,81.715,81.3124,81.5284,18272.0
2024-10-04 15:30:00,82.99,83.23,82.76,82.92,79504.0,81.4793,81.715,81.2535,81.4106,79504.0
2024-10-07 09:30:00,82.57,83.38,82.57,82.84,20581.0,81.067,81.8622,81.067,81.3321,20581.0
2024-10-07 10:00:00,82.84,83.38,82.84,83.21,19511.0,81.3321,81.8622,81.3321,81.6953,19511.0
2024-10-07 10:30:00,83.17,83.4,83.09,83.3,14174.0,81.6561,81.8819,81.5775,81.7837,14174.0
2024-10-07 11:00:00,83.2,83.53,83.19,83.45,18286.0,81.6855,82.0095,81.6757,81.931,18286.0
2024-10-07 11:30:00,83.41,83.47,83.24,83.3,7122.0,81.8917,81.9506,81.7248,81.7837,7122.0
2024-10-07 12:00:00,83.29,83.49,83.27,83.48,9871.0,81.7739,81.9702,81.7542,81.9604,9871.0
2024-10-07 12:30:00,83.46,83.54,83.35,83.52,8860.0,81.9408,82.0193,81.8328,81.9997,8860.0
2024-10-07 13:00:00,83.46,83.46,83.24,83.25,8285.0,81.9408,81.9408,81.7248,81.7346,8285.0
2024-10-07 13:30:00,83.19,83.24,82.97,82.99,7458.0,81.6757,81.7248,81.4597,81.4793,7458.0
2024-10-07 14:00:00,83.02,83.18,82.93,83.01,15106.0,81.5088,81.6659,81.4204,81.499,15106.0
2024-10-07 14:30:00,83.05,83.17,82.64,82.81,49983.0,81.5382,81.6561,81.1357,81.3026,49983.0
2024-10-07 15:00:00,82.78,83.14,82.76,83.08,34348.0,81.2732,81.6266,81.2535,81.5677,34348.0
2024-10-07 15:30:00,83.01,83.4,82.96,83.24,130087.0,81.499,81.8819,81.4499,81.7248,130087.0
2024-10-08 09:30:00,83.43,83.67,83.0,83.62,16566.0,81.9113,82.147,81.4892,82.0979,16566.0
2024-10-08 10:00:00,83.72,83.91,83.3,83.4,28383.0,82.196,82.3826,81.7837,81.8819,28383.0
2024-10-08 10:30:00,83.33,83.8,83.19,83.71,28700.0,81.8131,82.2746,81.6757,82.1862,28700.0
2024-10-08 11:00:00,83.73,84.25,83.73,84.03,37093.0,82.2059,82.7164,82.2059,82.5004,37093.0
2024-10-08 11:30:00,83.94,84.16,83.87,84.15,7101.0,82.412,82.628,82.3433,82.6182,7101.0
2024-10-08 12:00:00,84.15,84.4,84.13,84.33,12425.0,82.6182,82.8637,82.5986,82.7949,12425.0
2024-10-08 12:30:00,84.33,84.41,84.03,84.04,12295.0,82.7949,82.8735,82.5004,82.5102,12295.0
2024-10-08 13:00:00,84.05,84.06,83.67,83.79,31928.0,82.52,82.5299,82.147,82.2648,31928.0
2024-10-08 13:30:00,83.77,83.84,83.62,83.81,11003.0,82.2451,82.3139,82.0979,82.2844,11003.0
2024-10-08 14:00:00,83.78,83.78,83.53,83.58,7918.0,82.255,82.255,82.0095,82.0586,7918.0
2024-10-08 14:30:00,83.61,83.75,83.6,83.73,15621.0,82.0881,82.2255,82.0782,82.2059,15621.0
2024-10-08 15:00:00,83.65,83.68,83.32,83.43,23271.0,82.1273,82.1568,81.8033,81.9113,23271.0
2024-10-08 15:30:00,83.47,83.47,83.07,83.14,64365.0,81.9506,81.9506,81.5579,81.6266,64365.0
2024-10-09 09:30:00,82.98,84.16,82.98,83.98,12117.0,81.4695,82.628,81.4695,82.4513,12117.0
2024-10-09 10:00:00,83.89,84.22,83.86,84.01,19472.0,82.363,82.6869,82.3335,82.4808,19472.0
2024-10-09 10:30:00,84.08,84.58,83.88,84.58,20135.0,82.5495,83.0404,82.3531,83.0404,20135.0
2024-10-09 11:00:00,84.59,85.23,84.52,85.21,46483.0,83.0502,83.6786,82.9815,83.6589,46483.0
2024-10-09 11:30:00,85.23,85.55,85.23,85.33,27258.0,83.6786,83.9927,83.6786,83.7767,27258.0
2024-10-09 12:00:00,85.28,85.6,85.24,85.28,33283.0,83.7277,84.0418,83.6884,83.7277,33283.0
2024-10-09 12:30:00,85.23,85.33,85.13,85.28,14526.0,83.6786,83.7767,83.5804,83.7277,14526.0
2024-10-09 13:00:00,85.28,85.28,85.05,85.05,12463.0,83.7277,83.7277,83.5018,83.5018,12463.0
2024-10-09 13:30:00,85.09,85.17,84.95,85.15,18246.0,83.5411,83.6197,83.4037,83.6,18246.0
2024-10-09 14:00:00,85.12,85.29,85.06,85.12,43429.0,83.5706,83.7375,83.5117,83.5706,43429.0
2024-10-09 14:30:00,85.09,85.16,84.91,84.91,35910.0,83.5411,83.6098,83.3644,83.3644,35910.0
2024-10-09 15:00:00,84.91,85.05,84.72,85.04,27364.0,83.3644,83.5018,83.1778,83.492,27364.0
2024-10-09 15:30:00,85.02,85.3,84.95,85.28,120022.0,83.4724,83.7473,83.4037,83.7277,120022.0
2024-10-10 09:30:00,84.76,84.98,84.24,84.73,18666.0,83.2171,83.4331,82.7066,83.1877,18666.0
2024-10-10 10:00:00,84.67,85.34,84.67,85.19,29928.0,83.1288,83.7866,83.1288,83.6393,29928.0
2024-10-10 10:30:00,85.25,85.47,84.86,84.88,14521.0,83.6982,83.9142,83.3153,83.3349,14521.0
2024-10-10 11:00:00,84.84,85.01,84.66,84.8,18615.0,83.2957,83.4626,83.1189,83.2564,18615.0
2024-10-10 11:30:00,84.81,84.86,84.58,84.65,25283.0,83.2662,83.3153,83.0404,83.1091,25283.0
2024-10-10 12:00:00,84.6,84.85,84.47,84.85,12728.0,83.06,83.3055,82.9324,83.3055,12728.0
2024-10-10 12:30:00,84.83,84.87,84.48,84.67,12840.0,83.2858,83.3251,82.9422,83.1288,12840.0
2024-10-10 13:00:00,84.63,84.77,84.32,84.67,21417.0,83.0895,83.2269,82.7851,83.1288,21417.0
2024-10-10 13:30:00,84.72,84.95,84.5,84.9,63028.0,83.1778,83.4037,82.9619,83.3546,63028.0
2024-10-10 14:00:00,84.79,84.84,84.45,84.64,16180.0,83.2466,83.2957,82.9128,83.0993,16180.0
2024-10-10 14:30:00,84.64,84.64,84.43,84.54,19778.0,83.0993,83.0993,82.8931,83.0011,19778.0
2024-10-10 15:00:00,84.56,84.91,84.53,84.77,16583.0,83.0208,83.3644,82.9913,83.2269,16583.0
2024-10-10 15:30:00,84.77,85.25,84.68,85.13,76945.0,83.2269,83.6982,83.1386,83.5804,76945.0
2024-10-11 09:30:00,85.79,87.3,85.68,87.17,83237.0,84.2284,85.7109,84.1204,85.5832,83237.0
2024-10-11 10:00:00,87.34,88.15,87.18,88.15,21789.0,85.7502,86.5454,85.5931,86.5454,21789.0
2024-10-11 10:30:00,88.08,88.43,87.68,88.19,25867.0,86.4767,86.8203,86.084,86.5847,25867.0
2024-10-11 11:00:00,88.13,88.41,88.08,88.08,37780.0,86.5258,86.8007,86.4767,86.4767,37780.0
2024-10-11 11:30:00,88.09,88.1,87.79,87.82,15966.0,86.4865,86.4963,86.192,86.2214,15966.0
2024-10-11 12:00:00,87.81,88.07,87.41,87.58,21863.0,86.2116,86.4669,85.8189,85.9858,21863.0
2024-10-11 12:30:00,87.66,87.7,87.53,87.59,17112.0,86.0643,86.1036,85.9367,85.9956,17112.0
2024-10-11 13:00:00,87.63,87.63,87.29,87.49,14159.0,86.0349,86.0349,85.7011,85.8974,14159.0
2024-10-11 13:30:00,87.5,87.95,87.37,87.95,18938.0,85.9072,86.3491,85.7796,86.3491,18938.0
2024-10-11 14:00:00,87.95,87.97,87.73,87.75,14116.0,86.3491,86.3687,86.1331,86.1527,14116.0
2024-10-11 14:30:00,87.81,87.87,87.6,87.79,12639.0,86.2116,86.2705,86.0054,86.192,12639.0
2024-10-11 15:00:00,87.77,88.25,87.73,87.97,25093.0,86.1723,86.6436,86.1331,86.3687,25093.0
2024-10-11 15:30:00,87.98,88.44,87.93,88.34,92607.0,86.3785,86.8301,86.3294,86.732,92607.0
2024-10-14 09:30:00,88.36,88.5,87.5,87.62,21330.0,86.7516,86.889,85.9072,86.0251,21330.0
2024-10-14 10:00:00,87.61,88.15,87.61,88.02,7270.0,86.0152,86.5454,86.0152,86.4178,7270.0
2024-10-14 10:30:00,88.07,88.6,88.07,88.6,13957.0,86.4669,86.9872,86.4669,86.9872,13957.0
2024-10-14 11:00:00,88.56,88.8,88.41,88.68,8701.0,86.9479,87.1836,86.8007,87.0658,8701.0
2024-10-14 11:30:00,88.64,88.97,88.57,88.95,13345.0,87.0265,87.3505,86.9578,87.3308,13345.0
2024-10-14 12:00:00,88.93,89.16,88.93,89.12,19643.0,87.3112,87.537,87.3112,87.4978,19643.0
2024-10-14 12:30:00,89.1,89.14,88.97,89.12,9657.0,87.4781,87.5174,87.3505,87.4978,9657.0
2024-10-14 13:00:00,89.12,89.28,89.09,89.2,18729.0,87.4978,87.6548,87.4683,87.5763,18729.0
2024-10-14 13:30:00,89.19,89.37,89.15,89.35,28758.0,87.5665,87.7432,87.5272,87.7236,28758.0
2024-10-14 14:00:00,89.28,89.38,89.12,89.37,23077.0,87.6548,87.753,87.4978,87.7432,23077.0
2024-10-14 14:30:00,89.36,89.36,89.12,89.14,38795.0,87.7334,87.7334,87.4978,87.5174,38795.0
2024-10-14 15:00:00,89.11,89.27,88.98,89.24,25980.0,87.4879,87.645,87.3603,87.6156,25980.0
2024-10-14 15:30:00,89.26,89.49,89.22,89.29,88687.0,87.6352,87.861,87.5959,87.6647,88687.0
2024-10-15 09:30:00,89.64,90.06,88.98,89.81,31563.0,88.0083,88.4206,87.3603,88.1752,31563.0
2024-10-15 10:00:00,89.8,90.84,89.78,90.63,19152.0,88.1654,89.1864,88.1457,88.9803,19152.0
2024-10-15 10:30:00,90.56,91.11,90.01,91.09,44491.0,88.9115,89.4515,88.3716,89.4319,44491.0
2024-10-15 11:00:00,91.06,91.51,90.95,91.09,68348.0,89.4024,89.8442,89.2944,89.4319,68348.0
2024-10-15 11:30:00,91.19,91.42,91.04,91.29,16715.0,89.5301,89.7559,89.3828,89.6283,16715.0
2024-10-15 12:00:00,91.3,92.39,91.3,92.34,33335.0,89.6381,90.7082,89.6381,90.6591,33335.0
2024-10-15 12:30:00,92.34,92.68,92.15,92.41,28636.0,90.6591,90.993,90.4726,90.7279,28636.0
2024-10-15 13:00:00,92.39,92.5,91.87,92.01,34754.0,90.7082,90.8162,90.1977,90.3351,34754.0
2024-10-15 13:30:00,91.97,92.06,91.15,91.21,27627.0,90.2959,90.3842,89.4908,89.5497,27627.0
2024-10-15 14:00:00,91.24,91.41,90.67,90.81,27316.0,89.5792,89.7461,89.0195,89.157,27316.0
2024-10-15 14:30:00,90.82,91.18,90.82,91.03,22078.0,89.1668,89.5203,89.1668,89.373,22078.0
2024-10-15 15:00:00,91.04,91.1,90.71,90.71,25630.0,89.3828,89.4417,89.0588,89.0588,25630.0
2024-10-15 15:30:00,90.69,90.7,90.04,90.16,108077.0,89.0392,89.049,88.401,88.5188,108077.0
2024-10-16 09:30:00,91.15,91.8,90.72,91.76,17576.0,89.4908,90.129,89.0686,90.0897,17576.0
2024-10-16 10:00:00,91.87,92.3,91.5,92.14,16106.0,90.1977,90.6199,89.8344,90.4628,16106.0
2024-10-16 10:30:00,92.18,92.43,91.93,91.96,30784.0,90.5021,90.7475,90.2566,90.2861,30784.0
2024-10-16 11:00:00,91.92,92.28,91.74,91.89,26842.0,90.2468,90.6002,90.0701,90.2173,26842.0
2024-10-16 11:30:00,91.84,92.26,91.81,92.2,19089.0,90.1682,90.5806,90.1388,90.5217,19089.0
2024-10-16 12:00:00,92.26,92.34,92.12,92.2,11474.0,90.5806,90.6591,90.4431,90.5217,11474.0
2024-10-16 12:30:00,92.17,92.24,91.86,92.0,16503.0,90.4922,90.561,90.1879,90.3253,16503.0
2024-10-16 13:00:00,92.04,92.04,91.78,91.83,15650.0,90.3646,90.3646,90.1093,90.1584,15650.0
2024-10-16 13:30:00,91.83,92.03,91.8,91.91,19355.0,90.1584,90.3548,90.129,90.237,19355.0
2024-10-16 14:00:00,91.94,92.16,91.93,92.01,12848.0,90.2664,90.4824,90.2566,90.3351,12848.0
2024-10-16 14:30:00,91.99,92.02,91.78,91.92,13931.0,90.3155,90.345,90.1093,90.2468,13931.0
2024-10-16 15:00:00,91.93,92.13,91.9,91.97,12351.0,90.2566,90.453,90.2271,90.2959,12351.0
2024-10-16 15:30:00,91.96,92.04,91.49,91.68,79232.0,90.2861,90.3646,89.8246,90.0112,79232.0
2024-10-17 09:30:00,91.73,92.15,91.0,92.03,23342.0,90.0602,90.4726,89.3435,90.3548,23342.0
2024-10-17 10:00:00,92.03,92.13,91.29,91.54,23275.0,90.3548,90.453,89.6283,89.8737,23275.0
2024-10-17 10:30:00,91.55,92.13,91.5,91.78,14683.0,89.8835,90.453,89.8344,90.1093,14683.0
2024-10-17 11:00:00,91.76,92.04,91.63,92.01,36498.0,90.0897,90.3646,89.9621,90.3351,36498.0
2024-10-17 11:30:00,92.03,92.57,92.03,92.36,13721.0,90.3548,90.885,90.3548,90.6788,13721.0
2024-10-17 12:00:00,92.39,92.59,92.35,92.54,9762.0,90.7082,90.9046,90.669,90.8555,9762.0
2024-10-17 12:30:00,92.52,92.77,92.47,92.73,18028.0,90.8359,91.0813,90.7868,91.042,18028.0
2024-10-17 13:00:00,92.77,92.88,92.69,92.88,17687.0,91.0813,91.1893,91.0028,91.1893,17687.0
2024-10-17 13:30:00,92.93,93.04,92.88,92.89,27406.0,91.2384,91.3464,91.1893,91.1991,27406.0
2024-10-17 14:00:00,92.9,93.05,92.84,93.0,26714.0,91.2089,91.3562,91.15,91.3071,26714.0
2024-10-17 14:30:00,93.03,93.14,92.95,93.13,18886.0,91.3366,91.4446,91.258,91.4348,18886.0
2024-10-17 15:00:00,93.1,93.3,93.07,93.09,21320.0,91.4053,91.6017,91.3759,91.3955,21320.0
2024-10-17 15:30:00,93.09,93.19,92.93,93.12,73393.0,91.3955,91.4937,91.2384,91.4249,73393.0
2024-10-18 09:30:00,92.45,93.07,92.21,92.46,65778.0,90.7671,91.3759,90.5315,90.777,65778.0
2024-10-18 10:00:00,92.38,92.41,91.94,92.25,21646.0,90.6984,90.7279,90.2664,90.5708,21646.0
2024-10-18 10:30:00,92.31,92.43,92.0,92.02,10705.0,90.6297,90.7475,90.3253,90.345,10705.0
2024-10-18 11:00:00,91.98,92.06,91.83,92.01,30256.0,90.3057,90.3842,90.1584,90.3351,30256.0
2024-10-18 11:30:00,92.0,92.12,91.78,91.94,32899.0,90.3253,90.4431,90.1093,90.2664,32899.0
2024-10-18 12:00:00,91.88,92.04,91.63,91.9,14042.0,90.2075,90.3646,89.9621,90.2271,14042.0
2024-10-18 12:30:00,91.91,92.05,91.72,91.73,59324.0,90.237,90.3744,90.0504,90.0602,59324.0
2024-10-18 13:00:00,91.79,92.06,91.74,91.89,23948.0,90.1192,90.3842,90.0701,90.2173,23948.0
2024-10-18 13:30:00,91.89,92.02,91.82,91.95,39456.0,90.2173,90.345,90.1486,90.2762,39456.0
2024-10-18 14:00:00,91.95,92.16,91.81,92.04,68458.0,90.2762,90.4824,90.1388,90.3646,68458.0
2024-10-18 14:30:00,92.05,92.1,91.87,91.94,51899.0,90.3744,90.4235,90.1977,90.2664,51899.0
2024-10-18 15:00:00,91.93,92.05,91.77,91.77,59935.0,90.2566,90.3744,90.0995,90.0995,59935.0
2024-10-18 15:30:00,91.76,91.95,91.69,91.8,86247.0,90.0897,90.2762,90.021,90.129,86247.0
2024-10-21 09:30:00,92.17,92.5,90.51,90.7,34223.0,90.4922,90.8162,88.8625,89.049,34223.0
2024-10-21 10:00:00,90.79,90.86,89.91,90.09,31238.0,89.1374,89.2061,88.2734,88.4501,31238.0
2024-10-21 10:30:00,90.03,90.39,89.64,89.77,83142.0,88.3912,88.7446,88.0083,88.1359,83142.0
2024-10-21 11:00:00,89.77,89.77,88.99,89.44,60067.0,88.1359,88.1359,87.3701,87.8119,60067.0
2024-10-21 11:30:00,89.4,89.63,89.13,89.58,15703.0,87.7727,87.9985,87.5076,87.9494,15703.0
2024-10-21 12:00:00,89.55,89.6,89.36,89.57,35508.0,87.9199,87.969,87.7334,87.9396,35508.0
2024-10-21 12:30:00,89.56,89.71,89.43,89.65,33783.0,87.9297,88.077,87.8021,88.0181,33783.0
2024-10-21 13:00:00,89.66,89.94,89.55,89.75,37589.0,88.0279,88.3028,87.9199,88.1163,37589.0
2024-10-21 13:30:00,89.74,89.85,89.61,89.77,9815.0,88.1065,88.2145,87.9788,88.1359,9815.0
2024-10-21 14:00:00,89.74,89.76,89.48,89.72,14933.0,88.1065,88.1261,87.8512,88.0868,14933.0
2024-10-21 14:30:00,89.75,89.87,89.54,89.55,16187.0,88.1163,88.2341,87.9101,87.9199,16187.0
2024-10-21 15:00:00,89.59,89.67,89.38,89.49,23634.0,87.9592,88.0377,87.753,87.861,23634.0
2024-10-21 15:30:00,89.49,89.49,88.95,89.1,85652.0,87.861,87.861,87.3308,87.4781,85652.0
2024-10-22 09:30:00,89.39,89.56,88.29,89.08,37656.0,87.7628,87.9297,86.6829,87.4585,37656.0
2024-10-22 10:00:00,89.01,89.18,88.62,88.98,28950.0,87.3898,87.5567,87.0069,87.3603,28950.0
2024-10-22 10:30:00,89.03,89.46,88.99,89.35,23436.0,87.4094,87.8316,87.3701,87.7236,23436.0
2024-10-22 11:00:00,89.35,89.52,89.13,89.48,35182.0,87.7236,87.8905,87.5076,87.8512,35182.0
2024-10-22 11:30:00,89.48,89.57,89.3,89.53,30049.0,87.8512,87.9396,87.6745,87.9003,30049.0
2024-10-22 12:00:00,89.51,89.57,89.36,89.51,20857.0,87.8807,87.9396,87.7334,87.8807,20857.0
2024-10-22 12:30:00,89.5,89.79,89.5,89.59,15729.0,87.8708,88.1556,87.8708,87.9592,15729.0
2024-10-22 13:00:00,89.67,89.79,89.62,89.62,18274.0,88.0377,88.1556,87.9887,87.9887,18274.0
2024-10-22 13:30:00,89.61,90.04,89.54,89.98,43014.0,87.9788,88.401,87.9101,88.3421,43014.0
2024-10-22 14:00:00,89.93,90.02,89.78,89.98,28197.0,88.293,88.3814,88.1457,88.3421,28197.0
2024-10-22 14:30:00,89.98,90.33,89.98,90.2,26316.0,88.3421,88.6857,88.3421,88.5581,26316.0
2024-10-22 15:00:00,90.2,90.41,90.13,90.36,67610.0,88.5581,88.7643,88.4894,88.7152,67610.0
2024-10-22 15:30:00,90.36,90.61,90.21,90.43,164986.0,88.7152,88.9606,88.5679,88.7839,164986.0
2024-10-23 09:30:00,95.97,98.95,94.89,96.79,281135.0,94.2231,97.1488,93.1627,95.0281,281135.0
2024-10-23 10:00:00,96.94,97.7,96.37,96.89,196550.0,95.1754,95.9216,94.6158,95.1263,196550.0
2024-10-23 10:30:00,96.89,97.57,96.72,96.98,79552.0,95.1263,95.7939,94.9594,95.2147,79552.0
2024-10-23 11:00:00,97.0,97.48,96.71,96.97,170729.0,95.2343,95.7056,94.9496,95.2049,170729.0
2024-10-23 11:30:00,97.05,97.33,96.59,97.21,124437.0,95.2834,95.5583,94.8318,95.4405,124437.0
2024-10-23 12:00:00,97.17,97.44,96.94,97.38,100126.0,95.4012,95.6663,95.1754,95.6074,100126.0
2024-10-23 12:30:00,97.39,97.55,97.11,97.11,28662.0,95.6172,95.7743,95.3423,95.3423,28662.0
2024-10-23 13:00:00,97.12,97.22,96.45,96.96,57069.0,95.3521,95.4503,94.6943,95.195,57069.0
2024-10-23 13:30:00,96.91,96.91,95.89,95.89,29786.0,95.146,95.146,94.1445,94.1445,29786.0
2024-10-23 14:00:00,95.91,95.96,94.7,95.25,77567.0,94.1642,94.2132,92.9762,93.5162,77567.0
2024-10-23 14:30:00,95.25,95.72,95.24,95.64,48181.0,93.5162,93.9776,93.5064,93.8991,48181.0
2024-10-23 15:00:00,95.64,96.0,95.24,95.66,146718.0,93.8991,94.2525,93.5064,93.9187,146718.0
2024-10-23 15:30:00,95.61,96.04,95.45,95.58,313270.0,93.8696,94.2918,93.7125,93.8402,313270.0
2024-10-24 09:30:00,96.06,96.14,95.1,95.59,37682.0,94.3114,94.39,93.3689,93.85,37682.0
2024-10-24 10:00:00,95.53,95.8,94.58,95.47,49431.0,93.7911,94.0562,92.8584,93.7322,49431.0
2024-10-24 10:30:00,95.43,96.31,95.42,96.31,18437.0,93.6929,94.5569,93.6831,94.5569,18437.0
2024-10-24 11:00:00,96.31,96.31,95.73,95.78,15286.0,94.5569,94.5569,93.9874,94.0365,15286.0
2024-10-24 11:30:00,95.8,96.2,95.43,96.12,26888.0,94.0562,94.4489,93.6929,94.3703,26888.0
2024-10-24 12:00:00,96.13,96.23,95.67,96.06,43479.0,94.3802,94.4783,93.9285,94.3114,43479.0
2024-10-24 12:30:00,96.06,96.39,96.06,96.16,35049.0,94.3114,94.6354,94.3114,94.4096,35049.0
2024-10-24 13:00:00,96.1,96.29,95.86,96.04,13287.0,94.3507,94.5372,94.1151,94.2918,13287.0
2024-10-24 13:30:00,96.03,96.19,95.76,95.82,10418.0,94.282,94.4391,94.0169,94.0758,10418.0
2024-10-24 14:00:00,95.76,96.2,95.69,96.14,22567.0,94.0169,94.4489,93.9482,94.39,22567.0
2024-10-24 14:30:00,96.18,96.55,96.04,96.55,37660.0,94.4292,94.7925,94.2918,94.7925,37660.0
2024-10-24 15:00:00,96.54,97.07,96.5,96.95,66766.0,94.7827,95.303,94.7434,95.1852,66766.0
2024-10-24 15:30:00,96.95,97.4,96.73,97.02,156938.0,95.1852,95.627,94.9692,95.2539,156938.0
2024-10-25 09:30:00,97.64,97.64,96.0,96.67,47667.0,95.8627,95.8627,94.2525,94.9103,47667.0
2024-10-25 10:00:00,96.72,96.73,95.76,96.08,36568.0,94.9594,94.9692,94.0169,94.3311,36568.0
2024-10-25 10:30:00,96.08,96.23,95.07,95.07,52197.0,94.3311,94.4783,93.3394,93.3394,52197.0
2024-10-25 11:00:00,95.06,95.21,94.44,94.79,34210.0,93.3296,93.4769,92.7209,93.0645,34210.0
2024-10-25 11:30:00,94.8,94.87,94.52,94.76,12561.0,93.0744,93.1431,92.7995,93.0351,12561.0
2024-10-25 12:00:00,94.74,95.0,94.55,94.59,34166.0,93.0155,93.2707,92.8289,92.8682,34166.0
2024-10-25 12:30:00,94.62,94.84,94.52,94.66,8892.0,92.8976,93.1136,92.7995,92.9369,8892.0
2024-10-25 13:00:00,94.69,95.0,94.52,94.61,38170.0,92.9664,93.2707,92.7995,92.8878,38170.0
2024-10-25 13:30:00,94.51,94.99,94.29,94.7,49480.0,92.7896,93.2609,92.5736,92.9762,49480.0
2024-10-25 14:00:00,94.68,94.88,94.47,94.88,29445.0,92.9565,93.1529,92.7504,93.1529,29445.0
2024-10-25 14:30:00,94.8,95.01,94.64,95.01,31141.0,93.0744,93.2805,92.9173,93.2805,31141.0
2024-10-25 15:00:00,95.06,95.37,94.99,95.17,51589.0,93.3296,93.634,93.2609,93.4376,51589.0
2024-10-25 15:30:00,95.16,95.21,94.96,95.1,57132.0,93.4278,93.4769,93.2314,93.3689,57132.0
2024-10-28 09:30:00,96.15,96.96,95.81,96.26,45269.0,94.3998,95.195,94.066,94.5078,45269.0
2024-10-28 10:00:00,96.1,97.42,96.1,97.27,64955.0,94.3507,95.6467,94.3507,95.4994,64955.0
2024-10-28 10:30:00,97.26,97.85,97.13,97.59,30672.0,95.4896,96.0688,95.3619,95.8136,30672.0
2024-10-28 11:00:00,97.57,97.88,97.38,97.84,30781.0,95.7939,96.0983,95.6074,96.059,30781.0
2024-10-28 11:30:00,97.97,98.12,97.63,97.87,25445.0,96.1867,96.3339,95.8528,96.0885,25445.0
2024-10-28 12:00:00,97.87,98.17,97.63,98.17,9016.0,96.0885,96.383,95.8528,96.383,9016.0
2024-10-28 12:30:00,98.13,98.15,97.71,97.73,10052.0,96.3437,96.3634,95.9314,95.951,10052.0
2024-10-28 13:00:00,97.68,98.24,97.67,98.15,34925.0,95.9019,96.4517,95.8921,96.3634,34925.0
2024-10-28 13:30:00,98.17,98.3,98.02,98.08,17438.0,96.383,96.5106,96.2357,96.2947,17438.0
2024-10-28 14:00:00,98.07,98.36,97.99,98.18,30286.0,96.2848,96.5696,96.2063,96.3928,30286.0
2024-10-28 14:30:00,98.14,98.58,98.11,98.51,21634.0,96.3536,96.7856,96.3241,96.7168,21634.0
2024-10-28 15:00:00,98.49,99.07,98.49,98.93,28506.0,96.6972,97.2666,96.6972,97.1292,28506.0
2024-10-28 15:30:00,98.92,99.29,98.81,98.81,119289.0,97.1194,97.4826,97.0114,97.0114,119289.0
2024-10-29 09:30:00,98.65,99.25,98.08,99.09,34118.0,96.8543,97.4434,96.2947,97.2863,34118.0
2024-10-29 10:00:00,98.78,99.55,98.77,98.94,29532.0,96.9819,97.7379,96.9721,97.139,29532.0
2024-10-29 10:30:00,98.77,99.08,98.65,98.99,47388.0,96.9721,97.2765,96.8543,97.1881,47388.0
2024-10-29 11:00:00,99.02,99.03,98.44,98.77,15294.0,97.2175,97.2274,96.6481,96.9721,15294.0
2024-10-29 11:30:00,98.79,98.95,98.71,98.71,16019.0,96.9917,97.1488,96.9132,96.9132,16019.0
2024-10-29 12:00:00,98.74,98.85,98.67,98.69,15209.0,96.9426,97.0506,96.8739,96.8936,15209.0
2024-10-29 12:30:00,98.7,98.7,98.41,98.6,11546.0,96.9034,96.9034,96.6186,96.8052,11546.0
2024-10-29 13:00:00,98.6,98.7,98.43,98.61,25296.0,96.8052,96.9034,96.6383,96.815,25296.0
2024-10-29 13:30:00,98.62,98.82,98.48,98.81,19744.0,96.8248,97.0212,96.6874,97.0114,19744.0
2024-10-29 14:00:00,98.76,98.83,98.68,98.76,21628.0,96.9623,97.031,96.8837,96.9623,21628.0
2024-10-29 14:30:00,98.73,98.96,98.63,98.79,22301.0,96.9328,97.1586,96.8346,96.9917,22301.0
2024-10-29 15:00:00,98.77,98.81,98.45,98.48,31182.0,96.9721,97.0114,96.6579,96.6874,31182.0
2024-10-29 15:30:00,98.47,98.62,98.14,98.48,80366.0,96.6776,96.8248,96.3536,96.6874,80366.0
2024-10-30 09:30:00,98.18,100.75,98.1,100.73,51317.0,96.3928,98.9161,96.3143,98.8964,51317.0
2024-10-30 10:00:00,100.66,101.31,100.57,100.57,54996.0,98.8277,99.4659,98.7393,98.7393,54996.0
2024-10-30 10:30:00,100.61,100.67,100.04,100.1,46405.0,98.7786,98.8375,98.219,98.2779,46405.0
2024-10-30 11:00:00,100.06,100.39,99.82,99.9,18604.0,98.2386,98.5626,98.003,98.0815,18604.0
2024-10-30 11:30:00,99.92,100.24,99.92,100.0,10345.0,98.1012,98.4153,98.1012,98.1797,10345.0
2024-10-30 12:00:00,100.0,100.03,99.87,99.88,14486.0,98.1797,98.2092,98.0521,98.0619,14486.0
2024-10-30 12:30:00,99.89,100.03,99.83,99.94,8752.0,98.0717,98.2092,98.0128,98.1208,8752.0
2024-10-30 13:00:00,99.9,100.09,99.4,99.4,40147.0,98.0815,98.2681,97.5906,97.5906,40147.0
2024-10-30 13:30:00,99.41,99.52,99.24,99.41,50109.0,97.6004,97.7084,97.4335,97.6004,50109.0
2024-10-30 14:00:00,99.43,99.7,99.41,99.51,8708.0,97.6201,97.8852,97.6004,97.6986,8708.0
2024-10-30 14:30:00,99.51,99.63,99.06,99.14,20534.0,97.6986,97.8164,97.2568,97.3354,20534.0
2024-10-30 15:00:00,99.12,99.4,98.89,99.21,27714.0,97.3157,97.5906,97.0899,97.4041,27714.0
2024-10-30 15:30:00,99.2,99.2,98.75,98.79,73660.0,97.3943,97.3943,96.9525,96.9917,73660.0
2024-10-31 09:30:00,99.03,99.5,98.35,99.03,24594.0,97.2274,97.6888,96.5597,97.2274,24594.0
2024-10-31 10:00:00,99.12,99.21,98.41,98.5,25811.0,97.3157,97.4041,96.6186,96.707,25811.0
2024-10-31 10:30:00,98.49,98.56,97.64,97.85,49319.0,96.6972,96.7659,95.8627,96.0688,49319.0
2024-10-31 11:00:00,97.81,97.81,97.43,97.51,18599.0,96.0296,96.0296,95.6565,95.735,18599.0
2024-10-31 11:30:00,97.55,98.02,97.39,97.6,38457.0,95.7743,96.2357,95.6172,95.8234,38457.0
2024-10-31 12:00:00,97.53,98.22,97.43,98.12,14838.0,95.7547,96.4321,95.6565,96.3339,14838.0
2024-10-31 12:30:00,98.2,98.29,97.96,98.0,17895.0,96.4125,96.5008,96.1768,96.2161,17895.0
2024-10-31 13:00:00,98.03,98.52,98.03,98.19,23791.0,96.2456,96.7266,96.2456,96.4027,23791.0
2024-10-31 13:30:00,98.19,98.19,97.4,97.72,24429.0,96.4027,96.4027,95.627,95.9412,24429.0
2024-10-31 14:00:00,97.66,97.87,97.6,97.83,10923.0,95.8823,96.0885,95.8234,96.0492,10923.0
2024-10-31 14:30:00,97.89,97.99,97.66,97.87,14018.0,96.1081,96.2063,95.8823,96.0885,14018.0
2024-10-31 15:00:00,97.81,97.87,97.63,97.83,10529.0,96.0296,96.0885,95.8528,96.0492,10529.0
2024-10-31 15:30:00,97.76,97.98,97.42,97.51,121382.0,95.9805,96.1965,95.6467,95.735,121382.0
2024-11-01 09:30:00,97.97,99.05,97.76,98.64,19304.0,96.1867,97.247,95.9805,96.8445,19304.0
2024-11-01 10:00:00,98.55,98.61,98.0,98.36,19976.0,96.7561,96.815,96.2161,96.5696,19976.0
2024-11-01 10:30:00,98.31,98.31,97.15,97.42,11775.0,96.5205,96.5205,95.3816,95.6467,11775.0
2024-11-01 11:00:00,97.37,97.96,97.27,97.96,9152.0,95.5976,96.1768,95.4994,96.1768,9152.0
2024-11-01 11:30:00,97.92,98.07,97.59,97.63,13870.0,96.1376,96.2848,95.8136,95.8528,13870.0
2024-11-01 12:00:00,97.58,97.9,97.56,97.62,10719.0,95.8038,96.1179,95.7841,95.843,10719.0
2024-11-01 12:30:00,97.61,97.73,97.19,97.29,17737.0,95.8332,95.951,95.4209,95.519,17737.0
2024-11-01 13:00:00,97.29,97.66,97.28,97.46,14038.0,95.519,95.8823,95.5092,95.6859,14038.0
2024-11-01 13:30:00,97.44,97.48,97.11,97.25,12776.0,95.6663,95.7056,95.3423,95.4798,12776.0
2024-11-01 14:00:00,97.31,97.43,97.05,97.43,12856.0,95.5387,95.6565,95.2834,95.6565,12856.0
2024-11-01 14:30:00,97.42,97.58,97.36,97.4,10518.0,95.6467,95.8038,95.5878,95.627,10518.0
2024-11-01 15:00:00,97.34,97.43,97.07,97.09,17651.0,95.5681,95.6565,95.303,95.3227,17651.0
2024-11-01 15:30:00,97.07,97.41,96.99,97.36,107323.0,95.303,95.6369,95.2245,95.5878,107323.0
2024-11-04 09:30:00,97.06,97.13,94.57,95.59,46917.0,95.8366,95.9057,93.378,94.3851,46917.0
2024-11-04 10:00:00,95.5,96.34,95.47,96.34,16828.0,94.2962,95.1256,94.2666,95.1256,16828.0
2024-11-04 10:30:00,96.39,96.65,95.87,96.21,10649.0,95.175,95.4317,94.6616,94.9973,10649.0
2024-11-04 11:00:00,96.2,96.74,96.19,96.55,9277.0,94.9874,95.5206,94.9775,95.333,9277.0
2024-11-04 11:30:00,96.51,96.57,95.92,95.96,22731.0,95.2935,95.3527,94.7109,94.7504,22731.0
2024-11-04 12:00:00,96.01,96.7,95.98,96.7,5593.0,94.7998,95.4811,94.7702,95.4811,5593.0
2024-11-04 12:30:00,96.78,96.85,96.5,96.6,5006.0,95.5601,95.6292,95.2836,95.3824,5006.0
2024-11-04 13:00:00,96.55,96.63,96.31,96.42,6544.0,95.333,95.412,95.096,95.2046,6544.0
2024-11-04 13:30:00,96.51,96.64,96.49,96.55,7944.0,95.2935,95.4219,95.2738,95.333,7944.0
2024-11-04 14:00:00,96.56,96.75,96.52,96.62,6702.0,95.3429,95.5305,95.3034,95.4021,6702.0
2024-11-04 14:30:00,96.6,96.68,96.25,96.39,11243.0,95.3824,95.4614,95.0368,95.175,11243.0
2024-11-04 15:00:00,96.4,96.55,96.17,96.34,15045.0,95.1849,95.333,94.9578,95.1256,15045.0
2024-11-04 15:30:00,96.34,96.5,96.11,96.47,104344.0,95.1256,95.2836,94.8985,95.254,104344.0
2024-11-05 09:30:00,97.01,97.69,96.65,97.69,7463.0,95.7872,96.4586,95.4317,96.4586,7463.0
2024-11-05 10:00:00,97.72,97.88,97.57,97.76,5037.0,96.4882,96.6462,96.3401,96.5277,5037.0
2024-11-05 10:30:00,97.76,98.06,97.51,97.51,13185.0,96.5277,96.824,96.2809,96.2809,13185.0
2024-11-05 11:00:00,97.55,97.57,97.0,97.09,8838.0,96.3204,96.3401,95.7773,95.8662,8838.0
2024-11-05 11:30:00,97.16,97.61,97.1,97.59,4619.0,95.9353,96.3796,95.8761,96.3599,4619.0
2024-11-05 12:00:00,97.58,97.66,97.08,97.27,9537.0,96.35,96.429,95.8563,96.0439,9537.0
2024-11-05 12:30:00,97.24,97.39,97.18,97.31,7197.0,96.0143,96.1624,95.9551,96.0834,7197.0
2024-11-05 13:00:00,97.38,97.38,97.07,97.23,4291.0,96.1525,96.1525,95.8464,96.0044,4291.0
2024-11-05 13:30:00,97.17,97.28,97.0,97.05,5349.0,95.9452,96.0538,95.7773,95.8267,5349.0
2024-11-05 14:00:00,97.06,97.2,97.0,97.2,6728.0,95.8366,95.9748,95.7773,95.9748,6728.0
2024-11-05 14:30:00,97.09,97.53,97.09,97.21,13150.0,95.8662,96.3006,95.8662,95.9847,13150.0
2024-11-05 15:00:00,97.25,97.45,97.15,97.22,8669.0,96.0242,96.2217,95.9254,95.9946,8669.0
2024-11-05 15:30:00,97.22,97.98,97.11,97.79,75782.0,95.9946,96.745,95.8859,96.5574,75782.0
2024-11-06 09:30:00,103.56,105.73,103.32,103.91,131222.0,102.2546,104.3973,102.0177,102.6002,131222.0
2024-11-06 10:00:00,104.04,106.97,103.79,106.97,80008.0,102.7286,105.6217,102.4817,105.6217,80008.0
2024-11-06 10:30:00,106.81,106.81,105.12,106.01,82410.0,105.4637,105.4637,103.795,104.6738,82410.0
2024-11-06 11:00:00,106.0,106.55,105.55,105.89,103410.0,104.6639,105.2069,104.2196,104.5553,103410.0
2024-11-06 11:30:00,105.96,106.53,105.55,106.02,62892.0,104.6244,105.1872,104.2196,104.6836,62892.0
2024-11-06 12:00:00,106.04,106.21,105.35,106.11,57030.0,104.7034,104.8712,104.0221,104.7725,57030.0
2024-11-06 12:30:00,106.11,106.59,105.93,106.47,170691.0,104.7725,105.2464,104.5948,105.128,170691.0
2024-11-06 13:00:00,106.45,106.86,106.26,106.44,73465.0,105.1082,105.513,104.9206,105.0983,73465.0
2024-11-06 13:30:00,106.3,106.83,106.25,106.72,29849.0,104.9601,105.4834,104.9107,105.3748,29849.0
2024-11-06 14:00:00,106.55,106.88,105.81,106.85,61661.0,105.2069,105.5328,104.4763,105.5032,61661.0
2024-11-06 14:30:00,106.77,107.33,106.11,106.3,55993.0,105.4242,105.9771,104.7725,104.9601,55993.0
2024-11-06 15:00:00,106.25,107.08,106.21,107.07,83676.0,104.9107,105.7303,104.8712,105.7204,83676.0
2024-11-06 15:30:00,107.07,107.29,106.58,107.16,344871.0,105.7204,105.9376,105.2366,105.8093,344871.0
2024-11-07 09:30:00,105.94,106.36,102.34,103.21,114987.0,104.6046,105.0193,101.05,101.909,114987.0
2024-11-07 10:00:00,103.28,103.88,102.94,103.3,315961.0,101.9782,102.5706,101.6425,101.9979,315961.0
2024-11-07 10:30:00,103.39,103.61,102.86,103.01,65071.0,102.0868,102.304,101.5635,101.7116,65071.0
2024-11-07 11:00:00,102.94,103.15,102.32,102.45,37240.0,101.6425,101.8498,101.0303,101.1586,37240.0
2024-11-07 11:30:00,102.45,103.57,102.43,103.45,26349.0,101.1586,102.2645,101.1389,102.146,26349.0
2024-11-07 12:00:00,103.52,103.54,103.03,103.39,41026.0,102.2151,102.2349,101.7313,102.0868,41026.0
2024-11-07 12:30:00,103.4,103.46,102.81,102.87,18965.0,102.0967,102.1559,101.5141,101.5733,18965.0
2024-11-07 13:00:00,102.87,103.3,102.86,103.1,15483.0,101.5733,101.9979,101.5635,101.8004,15483.0
2024-11-07 13:30:00,103.05,103.18,102.72,103.0,22169.0,101.7511,101.8794,101.4252,101.7017,22169.0
2024-11-07 14:00:00,103.0,103.1,102.34,102.75,37301.0,101.7017,101.8004,101.05,101.4548,37301.0
2024-11-07 14:30:00,102.87,103.0,101.37,102.59,32170.0,101.5733,101.7017,100.0922,101.2969,32170.0
2024-11-07 15:00:00,102.5,102.63,101.95,102.07,39314.0,101.208,101.3364,100.6649,100.7834,39314.0
2024-11-07 15:30:00,102.09,102.53,101.62,101.63,151495.0,100.8032,101.2376,100.3391,100.349,151495.0
2024-11-08 09:30:00,101.86,102.05,101.3,101.59,46351.0,100.5761,100.7637,100.0231,100.3095,46351.0
2024-11-08 10:00:00,101.81,102.35,101.6,101.68,137195.0,100.5267,101.0599,100.3193,100.3983,137195.0
2024-11-08 10:30:00,101.77,102.98,101.7,102.98,99299.0,100.4872,101.6819,100.4181,101.6819,99299.0
2024-11-08 11:00:00,102.87,103.24,102.78,102.78,12208.0,101.5733,101.9387,101.4845,101.4845,12208.0
2024-11-08 11:30:00,102.86,102.87,102.36,102.36,8098.0,101.5635,101.5733,101.0698,101.0698,8098.0
2024-11-08 12:00:00,102.31,102.59,102.24,102.48,9868.0,101.0204,101.2969,100.9513,101.1883,9868.0
2024-11-08 12:30:00,102.38,102.6,102.29,102.6,8631.0,101.0895,101.3067,101.0006,101.3067,8631.0
2024-11-08 13:00:00,102.53,102.62,102.37,102.49,5562.0,101.2376,101.3265,101.0796,101.1981,5562.0
2024-11-08 13:30:00,102.45,102.6,102.33,102.54,13004.0,101.1586,101.3067,101.0401,101.2475,13004.0
2024-11-08 14:00:00,102.52,102.68,102.41,102.62,19535.0,101.2277,101.3857,101.1191,101.3265,19535.0
2024-11-08 14:30:00,102.63,102.89,102.61,102.78,24638.0,101.3364,101.5931,101.3166,101.4845,24638.0
2024-11-08 15:00:00,102.73,102.93,102.36,102.65,75648.0,101.4351,101.6326,101.0698,101.3561,75648.0
2024-11-08 15:30:00,102.7,102.71,101.71,101.84,154354.0,101.4055,101.4154,100.428,100.5563,154354.0
2024-11-11 09:30:00,103.74,105.52,103.02,105.2,74973.0,102.4324,104.1899,101.7214,103.874,74973.0
2024-11-11 10:00:00,105.2,105.79,104.78,105.79,40700.0,103.874,104.4565,103.4593,104.4565,40700.0
2024-11-11 10:30:00,105.85,106.38,105.75,105.78,15759.0,104.5158,105.0391,104.417,104.4467,15759.0
2024-11-11 11:00:00,105.74,106.0,105.55,106.0,19736.0,104.4072,104.6639,104.2196,104.6639,19736.0
2024-11-11 11:30:00,105.95,106.9,105.95,106.86,23957.0,104.6145,105.5525,104.6145,105.513,23957.0
2024-11-11 12:00:00,106.82,107.1,106.56,106.56,22734.0,105.4735,105.75,105.2168,105.2168,22734.0
2024-11-11 12:30:00,106.55,107.0,106.4,106.89,43798.0,105.2069,105.6513,105.0588,105.5427,43798.0
2024-11-11 13:00:00,107.0,107.0,106.17,106.45,82626.0,105.6513,105.6513,104.8317,105.1082,82626.0
2024-11-11 13:30:00,106.53,106.58,106.11,106.52,23302.0,105.1872,105.2366,104.7725,105.1773,23302.0
2024-11-11 14:00:00,106.58,106.99,106.34,106.86,22983.0,105.2366,105.6414,104.9996,105.513,22983.0
2024-11-11 14:30:00,106.77,107.07,106.68,106.96,24228.0,105.4242,105.7204,105.3353,105.6118,24228.0
2024-11-11 15:00:00,106.94,106.98,106.5,106.55,26278.0,105.592,105.6315,105.1576,105.2069,26278.0
2024-11-11 15:30:00,106.55,106.91,105.72,105.98,94525.0,105.2069,105.5624,104.3874,104.6441,94525.0
2024-11-12 09:30:00,105.13,107.19,104.73,106.65,40687.0,103.8048,105.8389,103.4099,105.3057,40687.0
2024-11-12 10:00:00,106.45,106.99,106.18,106.33,31784.0,105.1082,105.6414,104.8416,104.9897,31784.0
2024-11-12 10:30:00,106.22,107.0,106.21,106.42,19438.0,104.8811,105.6513,104.8712,105.0786,19438.0
2024-11-12 11:00:00,106.25,106.46,106.0,106.45,18270.0,104.9107,105.1181,104.6639,105.1082,18270.0
2024-11-12 11:30:00,106.62,106.74,106.36,106.5,14112.0,105.2761,105.3946,105.0193,105.1576,14112.0
2024-11-12 12:00:00,106.49,106.54,106.25,106.45,11665.0,105.1477,105.1971,104.9107,105.1082,11665.0
2024-11-12 12:30:00,106.44,106.44,105.97,106.05,15855.0,105.0983,105.0983,104.6343,104.7133,15855.0
2024-11-12 13:00:00,106.02,106.33,105.93,106.26,11248.0,104.6836,104.9897,104.5948,104.9206,11248.0
2024-11-12 13:30:00,106.33,106.65,106.27,106.59,9889.0,104.9897,105.3057,104.9305,105.2464,9889.0
2024-11-12 14:00:00,106.59,106.95,106.52,106.76,12899.0,105.2464,105.6019,105.1773,105.4143,12899.0
2024-11-12 14:30:00,106.74,106.89,106.39,106.48,30565.0,105.3946,105.5427,105.049,105.1378,30565.0
2024-11-12 15:00:00,106.5,106.88,106.37,106.82,41209.0,105.1576,105.5328,105.0292,105.4735,41209.0
2024-11-12 15:30:00,106.79,106.93,106.64,106.74,72392.0,105.4439,105.5822,105.2958,105.3946,72392.0
2024-11-13 09:30:00,107.0,107.68,106.87,107.51,13085.0,105.6513,106.3227,105.5229,106.1548,13085.0
2024-11-13 10:00:00,107.51,107.6,106.62,106.8,19015.0,106.1548,106.2437,105.2761,105.4538,19015.0
2024-11-13 10:30:00,106.71,107.59,106.71,107.13,17043.0,105.3649,106.2338,105.3649,105.7796,17043.0
2024-11-13 11:00:00,107.23,107.58,107.11,107.25,13711.0,105.8784,106.224,105.7599,105.8981,13711.0
2024-11-13 11:30:00,107.33,107.33,106.64,106.79,19483.0,105.9771,105.9771,105.2958,105.4439,19483.0
2024-11-13 12:00:00,106.79,107.02,106.63,106.64,16279.0,105.4439,105.671,105.2859,105.2958,16279.0
2024-11-13 12:30:00,106.61,106.62,106.07,106.07,15530.0,105.2662,105.2761,104.733,104.733,15530.0
2024-11-13 13:00:00,106.01,106.01,105.63,105.91,13401.0,104.6738,104.6738,104.2985,104.575,13401.0
2024-11-13 13:30:00,105.88,106.0,105.22,105.23,6136.0,104.5454,104.6639,103.8937,103.9036,6136.0
2024-11-13 14:00:00,105.24,105.34,104.59,104.79,24477.0,103.9135,104.0122,103.2717,103.4691,24477.0
2024-11-13 14:30:00,104.75,104.8,104.16,104.19,39027.0,103.4296,103.479,102.8471,102.8767,39027.0
2024-11-13 15:00:00,104.18,104.34,103.87,104.34,87059.0,102.8668,103.0248,102.5607,103.0248,87059.0
2024-11-13 15:30:00,104.23,104.41,103.75,103.87,125106.0,102.9162,103.0939,102.4422,102.5607,125106.0
2024-11-14 09:30:00,104.0,104.11,103.5,103.84,18193.0,102.6891,102.7977,102.1954,102.5311,18193.0
2024-11-14 10:00:00,103.75,104.39,103.75,104.26,18468.0,102.4422,103.0742,102.4422,102.9458,18468.0
2024-11-14 10:30:00,104.33,105.23,104.3,104.7,12579.0,103.0149,103.9036,102.9853,103.3803,12579.0
2024-11-14 11:00:00,104.69,105.02,104.56,104.61,9450.0,103.3704,103.6962,103.242,103.2914,9450.0
2024-11-14 11:30:00,104.63,104.64,104.21,104.27,11100.0,103.3111,103.321,102.8964,102.9557,11100.0
2024-11-14 12:00:00,104.26,104.32,103.81,103.92,22007.0,102.9458,103.0051,102.5015,102.6101,22007.0
2024-11-14 12:30:00,103.89,103.93,103.52,103.57,17577.0,102.5805,102.62,102.2151,102.2645,17577.0
2024-11-14 13:00:00,103.6,103.75,103.32,103.58,14058.0,102.2941,102.4422,102.0177,102.2744,14058.0
2024-11-14 13:30:00,103.59,103.63,103.2,103.36,15177.0,102.2843,102.3238,101.8992,102.0572,15177.0
2024-11-14 14:00:00,103.42,103.79,103.42,103.75,12712.0,102.1164,102.4817,102.1164,102.4422,12712.0
2024-11-14 14:30:00,103.78,104.17,103.75,103.84,18640.0,102.4719,102.8569,102.4422,102.5311,18640.0
2024-11-14 15:00:00,103.82,103.82,103.18,103.71,19714.0,102.5114,102.5114,101.8794,102.4027,19714.0
2024-11-14 15:30:00,103.67,103.77,103.37,103.55,89351.0,102.3633,102.462,102.067,102.2448,89351.0
2024-11-15 09:30:00,104.73,105.0,103.96,103.96,32740.0,103.4099,103.6765,102.6496,102.6496,32740.0
2024-11-15 10:00:00,103.88,104.28,102.89,103.09,70613.0,102.5706,102.9656,101.5931,101.7906,70613.0
2024-11-15 10:30:00,103.08,103.25,102.57,102.76,32016.0,101.7807,101.9485,101.2771,101.4647,32016.0
2024-11-15 11:00:00,102.79,103.52,102.75,103.4,28746.0,101.4943,102.2151,101.4548,102.0967,28746.0
2024-11-15 11:30:00,103.4,103.78,102.71,103.53,19332.0,102.0967,102.4719,101.4154,102.225,19332.0
2024-11-15 12:00:00,103.51,103.63,102.91,102.98,11825.0,102.2053,102.3238,101.6128,101.6819,11825.0
2024-11-15 12:30:00,103.08,103.08,102.85,103.04,8299.0,101.7807,101.7807,101.5536,101.7412,8299.0
2024-11-15 13:00:00,103.01,103.22,102.89,103.05,13633.0,101.7116,101.9189,101.5931,101.7511,13633.0
2024-11-15 13:30:00,102.99,103.24,102.73,102.98,9206.0,101.6918,101.9387,101.4351,101.6819,9206.0
2024-11-15 14:00:00,102.85,103.1,102.69,103.0,23388.0,101.5536,101.8004,101.3956,101.7017,23388.0
2024-11-15 14:30:00,103.01,103.62,102.98,103.17,12354.0,101.7116,102.3139,101.6819,101.8696,12354.0
2024-11-15 15:00:00,103.26,103.57,103.22,103.34,20579.0,101.9584,102.2645,101.9189,102.0374,20579.0
2024-11-15 15:30:00,103.39,103.7,103.19,103.35,99857.0,102.0868,102.3929,101.8893,102.0473,99857.0
2024-11-18 09:30:00,103.88,104.42,103.27,103.43,38439.0,102.5706,103.1038,101.9683,102.1263,38439.0
2024-11-18 10:00:00,103.43,103.86,103.32,103.57,28069.0,102.1263,102.5509,102.0177,102.2645,28069.0
2024-11-18 10:30:00,103.48,103.96,103.47,103.68,11264.0,102.1756,102.6496,102.1658,102.3731,11264.0
2024-11-18 11:00:00,103.68,104.18,103.54,103.95,16368.0,102.3731,102.8668,102.2349,102.6397,16368.0
2024-11-18 11:30:00,103.87,104.27,103.86,104.01,30102.0,102.5607,102.9557,102.5509,102.699,30102.0
2024-11-18 12:00:00,104.01,104.13,103.66,103.69,10719.0,102.699,102.8175,102.3534,102.383,10719.0
2024-11-18 12:30:00,103.67,104.02,103.66,103.94,9994.0,102.3633,102.7088,102.3534,102.6298,9994.0
2024-11-18 13:00:00,103.92,103.99,103.48,103.59,9908.0,102.6101,102.6792,102.1756,102.2843,9908.0
2024-11-18 13:30:00,103.53,103.64,103.3,103.64,25453.0,102.225,102.3336,101.9979,102.3336,25453.0
2024-11-18 14:00:00,103.67,103.79,103.52,103.62,17146.0,102.3633,102.4817,102.2151,102.3139,17146.0
2024-11-18 14:30:00,103.6,103.74,103.46,103.53,25637.0,102.2941,102.4324,102.1559,102.225,25637.0
2024-11-18 15:00:00,103.54,103.79,103.4,103.68,51055.0,102.2349,102.4817,102.0967,102.3731,51055.0
2024-11-18 15:30:00,103.73,103.91,103.53,103.82,118387.0,102.4225,102.6002,102.225,102.5114,118387.0
2024-11-19 09:30:00,101.93,103.05,101.93,103.05,41311.0,100.6452,101.7511,100.6452,101.7511,41311.0
2024-11-19 10:00:00,102.89,103.63,102.36,103.63,25552.0,101.5931,102.3238,101.0698,102.3238,25552.0
2024-11-19 10:30:00,103.62,104.35,103.52,103.66,28758.0,102.3139,103.0347,102.2151,102.3534,28758.0
2024-11-19 11:00:00,103.53,104.0,103.5,104.0,6063.0,102.225,102.6891,102.1954,102.6891,6063.0
2024-11-19 11:30:00,103.89,103.97,103.52,103.78,5487.0,102.5805,102.6595,102.2151,102.4719,5487.0
2024-11-19 12:00:00,103.67,103.67,103.42,103.6,14857.0,102.3633,102.3633,102.1164,102.2941,14857.0
2024-11-19 12:30:00,103.6,103.8,103.58,103.73,5143.0,102.2941,102.4916,102.2744,102.4225,5143.0
2024-11-19 13:00:00,103.67,103.77,103.44,103.56,6937.0,102.3633,102.462,102.1361,102.2546,6937.0
2024-11-19 13:30:00,103.53,103.9,103.37,103.87,5424.0,102.225,102.5904,102.067,102.5607,5424.0
2024-11-19 14:00:00,103.8,103.85,103.7,103.84,5373.0,102.4916,102.541,102.3929,102.5311,5373.0
2024-11-19 14:30:00,103.77,103.99,103.65,103.81,17156.0,102.462,102.6792,102.3435,102.5015,17156.0
2024-11-19 15:00:00,103.74,104.32,103.73,104.26,9777.0,102.4324,103.0051,102.4225,102.9458,9777.0
2024-11-19 15:30:00,104.26,104.48,104.1,104.24,64981.0,102.9458,103.163,102.7878,102.9261,64981.0
2024-11-20 09:30:00,104.04,104.49,103.37,103.37,25995.0,102.7286,103.1729,102.067,102.067,25995.0
2024-11-20 10:00:00,103.48,104.09,103.1,104.09,12041.0,102.1756,102.778,101.8004,102.778,12041.0
2024-11-20 10:30:00,104.25,105.31,104.17,105.08,19201.0,102.9359,103.9826,102.8569,103.7555,19201.0
2024-11-20 11:00:00,105.13,105.5,104.55,104.86,29579.0,103.8048,104.1702,103.2322,103.5383,29579.0
2024-11-20 11:30:00,104.77,105.38,104.72,105.17,10841.0,103.4494,104.0517,103.4,103.8443,10841.0
2024-11-20 12:00:00,105.15,105.15,104.29,104.39,17339.0,103.8246,103.8246,102.9754,103.0742,17339.0
2024-11-20 12:30:00,104.39,104.85,104.33,104.62,22770.0,103.0742,103.5284,103.0149,103.3013,22770.0
2024-11-20 13:00:00,104.62,104.9,104.54,104.86,7194.0,103.3013,103.5777,103.2223,103.5383,7194.0
2024-11-20 13:30:00,104.87,104.87,104.44,104.73,14395.0,103.5481,103.5481,103.1235,103.4099,14395.0
2024-11-20 14:00:00,104.72,105.0,104.52,104.92,9469.0,103.4,103.6765,103.2025,103.5975,9469.0
2024-11-20 14:30:00,104.92,105.33,104.85,105.17,21543.0,103.5975,104.0023,103.5284,103.8443,21543.0
2024-11-20 15:00:00,105.13,105.67,105.06,105.61,20689.0,103.8048,104.338,103.7357,104.2788,20689.0
2024-11-20 15:30:00,105.6,105.82,105.24,105.52,109541.0,104.2689,104.4861,103.9135,104.1899,109541.0
2024-11-21 09:30:00,106.29,107.33,105.95,106.59,30130.0,104.9502,105.9771,104.6145,105.2464,30130.0
2024-11-21 10:00:00,106.71,107.0,106.04,106.23,9262.0,105.3649,105.6513,104.7034,104.891,9262.0
2024-11-21 10:30:00,106.17,107.7,106.16,107.52,11683.0,104.8317,106.3425,104.8219,106.1647,11683.0
2024-11-21 11:00:00,107.5,107.9,107.11,107.9,31699.0,106.145,106.5399,105.7599,106.5399,31699.0
2024-11-21 11:30:00,107.87,108.5,107.78,108.22,17372.0,106.5103,107.1324,106.4214,106.8559,17372.0
2024-11-21 12:00:00,108.1,108.15,107.49,107.82,16526.0,106.7374,106.7868,106.1351,106.4609,16526.0
2024-11-21 12:30:00,107.83,107.96,107.46,107.57,10396.0,106.4708,106.5992,106.1055,106.2141,10396.0
2024-11-21 13:00:00,107.54,107.64,107.25,107.58,17892.0,106.1845,106.2832,105.8981,106.224,17892.0
2024-11-21 13:30:00,107.58,107.58,107.32,107.4,26505.0,106.224,106.224,105.9672,106.0462,26505.0
2024-11-21 14:00:00,107.37,107.5,107.22,107.33,17327.0,106.0166,106.145,105.8685,105.9771,17327.0
2024-11-21 14:30:00,107.38,107.42,106.89,107.34,25959.0,106.0265,106.066,105.5427,105.987,25959.0
2024-11-21 15:00:00,107.38,107.5,107.32,107.4,24573.0,106.0265,106.145,105.9672,106.0462,24573.0
2024-11-21 15:30:00,107.4,107.44,106.77,106.85,126617.0,106.0462,106.0857,105.4242,105.5032,126617.0
2024-11-22 09:30:00,106.73,108.67,106.73,108.59,21212.0,105.3847,107.3002,105.3847,107.2212,21212.0
2024-11-22 10:00:00,108.54,109.39,108.52,109.03,60323.0,107.1719,108.0112,107.1521,107.6557,60323.0
2024-11-22 10:30:00,109.04,109.83,108.84,109.83,35468.0,107.6656,108.4456,107.4681,108.4456,35468.0
2024-11-22 11:00:00,109.78,110.0,109.57,109.74,19949.0,108.3962,108.6135,108.1889,108.3567,19949.0
2024-11-22 11:30:00,109.8,110.1,109.73,110.0,30650.0,108.416,108.7122,108.3469,108.6135,30650.0
2024-11-22 12:00:00,110.04,110.07,109.6,110.07,16010.0,108.653,108.6826,108.2185,108.6826,16010.0
2024-11-22 12:30:00,110.05,110.05,109.42,109.48,15099.0,108.6628,108.6628,108.0408,108.1,15099.0
2024-11-22 13:00:00,109.48,109.69,109.29,109.58,12909.0,108.1,108.3074,107.9124,108.1988,12909.0
2024-11-22 13:30:00,109.6,109.64,109.43,109.49,7716.0,108.2185,108.258,108.0506,108.1099,7716.0
2024-11-22 14:00:00,109.45,109.93,109.38,109.81,9789.0,108.0704,108.5443,108.0013,108.4259,9789.0
2024-11-22 14:30:00,109.8,109.87,109.6,109.79,24139.0,108.416,108.4851,108.2185,108.4061,24139.0
2024-11-22 15:00:00,109.71,109.87,109.54,109.66,24162.0,108.3271,108.4851,108.1593,108.2777,24162.0
2024-11-22 15:30:00,109.66,110.31,109.65,110.09,87138.0,108.2777,108.9196,108.2679,108.7023,87138.0
2024-11-25 09:30:00,111.2,113.95,111.2,112.96,58499.0,109.7983,112.5137,109.7983,111.5362,58499.0
2024-11-25 10:00:00,112.85,113.35,111.95,113.35,32189.0,111.4275,111.9212,110.5389,111.9212,32189.0
2024-11-25 10:30:00,113.15,113.15,112.59,113.14,17811.0,111.7238,111.7238,111.1708,111.7139,17811.0
2024-11-25 11:00:00,113.09,113.51,112.72,112.73,19810.0,111.6645,112.0792,111.2992,111.3091,19810.0
2024-11-25 11:30:00,112.79,112.79,112.14,112.6,9996.0,111.3683,111.3683,110.7265,111.1807,9996.0
2024-11-25 12:00:00,112.55,112.61,111.8,111.84,18544.0,111.1313,111.1906,110.3908,110.4303,18544.0
2024-11-25 12:30:00,111.82,111.87,111.29,111.86,20138.0,110.4105,110.4599,109.8872,110.45,20138.0
2024-11-25 13:00:00,111.86,112.19,111.82,111.84,23785.0,110.45,110.7759,110.4105,110.4303,23785.0
2024-11-25 13:30:00,111.84,112.35,111.69,112.33,32303.0,110.4303,110.9338,110.2822,110.9141,32303.0
2024-11-25 14:00:00,112.35,112.55,112.27,112.4,18433.0,110.9338,111.1313,110.8548,110.9832,18433.0
2024-11-25 14:30:00,112.39,112.39,111.92,111.95,26281.0,110.9733,110.9733,110.5093,110.5389,26281.0
2024-11-25 15:00:00,111.94,112.21,111.8,112.17,25618.0,110.529,110.7956,110.3908,110.7561,25618.0
2024-11-25 15:30:00,112.14,112.43,111.19,111.32,103571.0,110.7265,111.0128,109.7885,109.9168,103571.0
2024-11-26 09:30:00,110.85,111.21,110.38,110.74,18225.0,109.4527,109.8082,108.9887,109.3441,18225.0
2024-11-26 10:00:00,110.68,110.96,110.09,110.1,10152.0,109.2849,109.5614,108.7023,108.7122,10152.0
2024-11-26 10:30:00,110.02,110.52,109.78,110.31,42128.0,108.6332,109.1269,108.3962,108.9196,42128.0
2024-11-26 11:00:00,110.17,110.51,109.59,110.06,39616.0,108.7813,109.117,108.2086,108.6727,39616.0
2024-11-26 11:30:00,110.09,110.26,109.46,109.51,27463.0,108.7023,108.8702,108.0803,108.1296,27463.0
2024-11-26 12:00:00,109.54,110.41,109.49,110.28,12363.0,108.1593,109.0183,108.1099,108.8899,12363.0
2024-11-26 12:30:00,110.35,110.7,110.35,110.7,13704.0,108.959,109.3046,108.959,109.3046,13704.0
2024-11-26 13:00:00,110.76,110.79,110.17,110.17,6923.0,109.3639,109.3935,108.7813,108.7813,6923.0
2024-11-26 13:30:00,110.17,110.33,110.03,110.08,10965.0,108.7813,108.9393,108.6431,108.6925,10965.0
2024-11-26 14:00:00,110.09,110.27,109.97,110.15,7839.0,108.7023,108.8801,108.5838,108.7616,7839.0
2024-11-26 14:30:00,110.15,110.43,110.13,110.27,12203.0,108.7616,109.038,108.7418,108.8801,12203.0
2024-11-26 15:00:00,110.27,110.31,110.03,110.03,17042.0,108.8801,108.9196,108.6431,108.6431,17042.0
2024-11-26 15:30:00,109.96,110.35,109.78,109.88,64274.0,108.574,108.959,108.3962,108.495,64274.0
2024-11-27 09:30:00,110.8,111.97,110.61,111.17,24372.0,109.4034,110.5586,109.2158,109.7687,24372.0
2024-11-27 10:00:00,111.16,111.55,110.77,110.84,12507.0,109.7588,110.1439,109.3738,109.4429,12507.0
2024-11-27 10:30:00,110.88,110.88,110.43,110.44,8373.0,109.4824,109.4824,109.038,109.0479,8373.0
2024-11-27 11:00:00,110.41,110.83,110.15,110.15,13326.0,109.0183,109.433,108.7616,108.7616,13326.0
2024-11-27 11:30:00,110.25,110.25,109.92,109.98,8254.0,108.8603,108.8603,108.5345,108.5937,8254.0
2024-11-27 12:00:00,109.96,110.03,109.56,109.98,8486.0,108.574,108.6431,108.179,108.5937,8486.0
2024-11-27 12:30:00,110.0,110.25,109.98,110.17,4840.0,108.6135,108.8603,108.5937,108.7813,4840.0
2024-11-27 13:00:00,110.2,110.32,110.12,110.14,5550.0,108.8109,108.9294,108.7319,108.7517,5550.0
2024-11-27 13:30:00,110.11,110.18,109.82,109.9,5530.0,108.7221,108.7912,108.4357,108.5147,5530.0
2024-11-27 14:00:00,109.88,110.19,109.88,110.07,20973.0,108.495,108.8011,108.495,108.6826,20973.0
2024-11-27 14:30:00,110.02,110.31,109.8,109.99,13233.0,108.6332,108.9196,108.416,108.6036,13233.0
2024-11-27 15:00:00,109.93,110.13,109.85,110.13,6459.0,108.5443,108.7418,108.4654,108.7418,6459.0
2024-11-27 15:30:00,110.18,110.32,109.94,110.06,68245.0,108.7912,108.9294,108.5542,108.6727,68245.0
2024-11-29 09:30:00,110.88,111.2,108.94,108.94,13205.0,109.4824,109.7983,107.5668,107.5668,13205.0
2024-11-29 10:00:00,108.9,109.5,108.86,109.03,14056.0,107.5273,108.1198,107.4878,107.6557,14056.0
2024-11-29 10:30:00,109.05,109.09,108.66,109.03,14614.0,107.6754,107.7149,107.2904,107.6557,14614.0
2024-11-29 11:00:00,108.97,109.23,108.7,109.13,9723.0,107.5964,107.8532,107.3298,107.7544,9723.0
2024-11-29 11:30:00,109.12,109.51,109.06,109.42,7638.0,107.7446,108.1296,107.6853,108.0408,7638.0
2024-11-29 12:00:00,109.42,109.79,109.38,109.79,16475.0,108.0408,108.4061,108.0013,108.4061,16475.0
2024-11-29 12:30:00,109.8,110.24,109.59,109.61,36602.0,108.416,108.8504,108.2086,108.2284,36602.0
2024-12-02 09:30:00,110.14,110.58,108.77,109.16,22627.0,108.7517,109.1862,107.399,107.784,22627.0
2024-12-02 10:00:00,109.16,109.33,108.67,109.12,8840.0,107.784,107.9519,107.3002,107.7446,8840.0
2024-12-02 10:30:00,109.09,109.45,108.68,108.7,14608.0,107.7149,108.0704,107.3101,107.3298,14608.0
2024-12-02 11:00:00,108.67,109.25,108.17,109.16,22437.0,107.3002,107.8729,106.8065,107.784,22437.0
2024-12-02 11:30:00,109.25,109.25,108.57,108.57,13053.0,107.8729,107.8729,107.2015,107.2015,13053.0
2024-12-02 12:00:00,108.61,108.73,108.49,108.52,17612.0,107.241,107.3595,107.1225,107.1521,17612.0
2024-12-02 12:30:00,108.45,108.59,108.25,108.5,19400.0,107.083,107.2212,106.8855,107.1324,19400.0
2024-12-02 13:00:00,108.54,109.03,108.53,108.84,15325.0,107.1719,107.6557,107.162,107.4681,15325.0
2024-12-02 13:30:00,108.83,108.89,108.56,108.89,12775.0,107.4582,107.5175,107.1916,107.5175,12775.0
2024-12-02 14:00:00,108.89,108.96,108.43,108.73,18428.0,107.5175,107.5866,107.0633,107.3595,18428.0
2024-12-02 14:30:00,108.71,108.81,108.52,108.57,17034.0,107.3397,107.4385,107.1521,107.2015,17034.0
2024-12-02 15:00:00,108.57,108.74,108.49,108.55,22591.0,107.2015,107.3693,107.1225,107.1817,22591.0
2024-12-02 15:30:00,108.54,108.55,107.91,107.95,103997.0,107.1719,107.1817,106.5498,106.5893,103997.0
2024-12-03 09:30:00,108.32,108.34,107.66,108.31,31045.0,106.9546,106.9744,106.303,106.9448,31045.0
2024-12-03 10:00:00,108.15,108.54,107.94,108.44,241815.0,106.7868,107.1719,106.5794,107.0731,241815.0
2024-12-03 10:30:00,108.52,108.52,107.45,107.76,94733.0,107.1521,107.1521,106.0956,106.4017,94733.0
2024-12-03 11:00:00,107.75,107.8,107.13,107.23,21230.0,106.3918,106.4412,105.7796,105.8784,21230.0
2024-12-03 11:30:00,107.22,107.53,107.1,107.43,12428.0,105.8685,106.1746,105.75,106.0759,12428.0
2024-12-03 12:00:00,107.47,107.9,107.27,107.86,15265.0,106.1154,106.5399,105.9179,106.5004,15265.0
2024-12-03 12:30:00,107.9,108.04,107.7,107.87,21007.0,106.5399,106.6782,106.3425,106.5103,21007.0
2024-12-03 13:00:00,107.87,107.87,107.47,107.55,13776.0,106.5103,106.5103,106.1154,106.1943,13776.0
2024-12-03 13:30:00,107.5,107.59,107.34,107.37,12678.0,106.145,106.2338,105.987,106.0166,12678.0
2024-12-03 14:00:00,107.34,107.45,107.21,107.37,31032.0,105.987,106.0956,105.8586,106.0166,31032.0
2024-12-03 14:30:00,107.41,107.43,107.2,107.25,14345.0,106.0561,106.0759,105.8488,105.8981,14345.0
2024-12-03 15:00:00,107.25,107.28,107.08,107.27,16688.0,105.8981,105.9277,105.7303,105.9179,16688.0
2024-12-03 15:30:00,107.29,107.33,106.9,106.99,78429.0,105.9376,105.9771,105.5525,105.6414,78429.0
2024-12-04 09:30:00,106.91,107.24,106.49,107.01,30015.0,105.5624,105.8883,105.1477,105.6612,30015.0
2024-12-04 10:00:00,106.89,107.01,106.28,106.42,13043.0,105.5427,105.6612,104.9404,105.0786,13043.0
2024-12-04 10:30:00,106.3,106.48,106.11,106.37,6355.0,104.9601,105.1378,104.7725,105.0292,6355.0
2024-12-04 11:00:00,106.34,106.35,105.98,106.12,31497.0,104.9996,105.0095,104.6441,104.7824,31497.0
2024-12-04 11:30:00,106.03,106.13,105.5,105.61,20019.0,104.6935,104.7922,104.1702,104.2788,20019.0
2024-12-04 12:00:00,105.57,105.57,105.19,105.2,10347.0,104.2393,104.2393,103.8641,103.874,10347.0
2024-12-04 12:30:00,105.2,105.53,105.17,105.45,8378.0,103.874,104.1998,103.8443,104.1208,8378.0
2024-12-04 13:00:00,105.37,105.38,105.04,105.05,12097.0,104.0418,104.0517,103.716,103.7259,12097.0
2024-12-04 13:30:00,105.04,105.37,104.88,105.28,22325.0,103.716,104.0418,103.558,103.953,22325.0
2024-12-04 14:00:00,105.27,105.6,105.19,105.41,31846.0,103.9431,104.2689,103.8641,104.0813,31846.0
2024-12-04 14:30:00,105.41,105.79,105.32,105.68,28846.0,104.0813,104.4565,103.9925,104.3479,28846.0
2024-12-04 15:00:00,105.69,106.21,105.68,106.06,21284.0,104.3578,104.8712,104.3479,104.7231,21284.0
2024-12-04 15:30:00,106.08,106.64,105.97,106.6,109223.0,104.7429,105.2958,104.6343,105.2563,109223.0
2024-12-05 09:30:00,107.01,107.82,106.55,107.82,14215.0,105.6612,106.4609,105.2069,106.4609,14215.0
2024-12-05 10:00:00,107.78,107.88,106.92,106.92,14630.0,106.4214,106.5202,105.5723,105.5723,14630.0
2024-12-05 10:30:00,107.0,107.71,107.0,107.08,7310.0,105.6513,106.3523,105.6513,105.7303,7310.0
2024-12-05 11:00:00,107.12,107.28,106.86,107.23,19624.0,105.7698,105.9277,105.513,105.8784,19624.0
2024-12-05 11:30:00,107.23,107.34,107.03,107.13,4346.0,105.8784,105.987,105.6809,105.7796,4346.0
2024-12-05 12:00:00,106.97,107.07,106.84,106.91,4192.0,105.6217,105.7204,105.4933,105.5624,4192.0
2024-12-05 12:30:00,106.86,107.05,106.75,107.05,8964.0,105.513,105.7006,105.4044,105.7006,8964.0
2024-12-05 13:00:00,107.14,107.14,106.58,106.63,7472.0,105.7895,105.7895,105.2366,105.2859,7472.0
2024-12-05 13:30:00,106.64,106.78,106.5,106.63,8048.0,105.2958,105.434,105.1576,105.2859,8048.0
2024-12-05 14:00:00,106.63,106.75,106.41,106.51,5773.0,105.2859,105.4044,105.0687,105.1675,5773.0
2024-12-05 14:30:00,106.58,107.0,106.55,106.95,7776.0,105.2366,105.6513,105.2069,105.6019,7776.0
2024-12-05 15:00:00,106.89,106.94,106.74,106.87,31735.0,105.5427,105.592,105.3946,105.5229,31735.0
2024-12-05 15:30:00,106.89,106.94,105.74,105.86,91562.0,105.5427,105.592,104.4072,104.5256,91562.0
2024-12-06 09:30:00,106.33,106.69,105.61,105.72,27142.0,104.9897,105.3452,104.2788,104.3874,27142.0
2024-12-06 10:00:00,105.57,105.72,104.68,104.71,12836.0,104.2393,104.3874,103.3605,103.3901,12836.0
2024-12-06 10:30:00,104.82,105.43,104.68,105.38,20312.0,103.4988,104.1011,103.3605,104.0517,20312.0
2024-12-06 11:00:00,105.34,105.81,105.13,105.46,20319.0,104.0122,104.4763,103.8048,104.1307,20319.0
2024-12-06 11:30:00,105.44,105.75,105.27,105.56,13111.0,104.1109,104.417,103.9431,104.2294,13111.0
2024-12-06 12:00:00,105.56,105.59,104.92,105.11,21301.0,104.2294,104.259,103.5975,103.7851,21301.0
2024-12-06 12:30:00,105.11,105.23,105.04,105.11,16521.0,103.7851,103.9036,103.716,103.7851,16521.0
2024-12-06 13:00:00,105.15,105.39,105.14,105.27,12040.0,103.8246,104.0616,103.8147,103.9431,12040.0
2024-12-06 13:30:00,105.25,105.25,104.96,105.05,22906.0,103.9233,103.9233,103.637,103.7259,22906.0
2024-12-06 14:00:00,105.01,105.21,104.94,105.11,15770.0,103.6864,103.8838,103.6172,103.7851,15770.0
2024-12-06 14:30:00,105.14,105.29,104.98,105.01,87022.0,103.8147,103.9628,103.6567,103.6864,87022.0
2024-12-06 15:00:00,105.04,105.07,104.77,104.85,18745.0,103.716,103.7456,103.4494,103.5284,18745.0
2024-12-06 15:30:00,104.83,105.49,104.81,105.31,141665.0,103.5086,104.1603,103.4889,103.9826,141665.0
2024-12-09 09:30:00,105.19,105.86,104.68,105.4,21062.0,103.8641,104.5256,103.3605,104.0714,21062.0
2024-12-09 10:00:00,105.17,105.34,104.45,104.57,26150.0,103.8443,104.0122,103.1334,103.2519,26150.0
2024-12-09 10:30:00,104.48,104.67,103.65,103.91,14398.0,103.163,103.3506,102.3435,102.6002,14398.0
2024-12-09 11:00:00,103.91,103.91,103.61,103.81,14534.0,102.6002,102.6002,102.304,102.5015,14534.0
2024-12-09 11:30:00,103.86,104.29,103.73,104.28,10274.0,102.5509,102.9754,102.4225,102.9656,10274.0
2024-12-09 12:00:00,104.05,104.19,103.58,103.58,10045.0,102.7385,102.8767,102.2744,102.2744,10045.0
2024-12-09 12:30:00,103.53,103.71,103.42,103.68,10734.0,102.225,102.4027,102.1164,102.3731,10734.0
2024-12-09 13:00:00,103.55,103.66,103.0,103.05,98526.0,102.2448,102.3534,101.7017,101.7511,98526.0
2024-12-09 13:30:00,103.07,103.11,102.85,103.01,22253.0,101.7708,101.8103,101.5536,101.7116,22253.0
2024-12-09 14:00:00,103.0,103.07,102.82,102.91,13951.0,101.7017,101.7708,101.524,101.6128,13951.0
2024-12-09 14:30:00,102.95,103.17,102.82,102.83,14579.0,101.6523,101.8696,101.524,101.5338,14579.0
2024-12-09 15:00:00,102.91,103.02,102.71,102.88,12696.0,101.6128,101.7214,101.4154,101.5832,12696.0
2024-12-09 15:30:00,102.9,103.05,102.53,102.86,130371.0,101.603,101.7511,101.2376,101.5635,130371.0
2024-12-10 09:30:00,103.72,103.72,101.88,103.27,21007.0,102.4126,102.4126,100.5958,101.9683,21007.0
2024-12-10 10:00:00,103.22,103.22,102.43,103.05,26155.0,101.9189,101.9189,101.1389,101.7511,26155.0
2024-12-10 10:30:00,103.07,104.16,103.06,103.99,13469.0,101.7708,102.8471,101.7609,102.6792,13469.0
2024-12-10 11:00:00,104.06,104.24,103.72,103.93,8601.0,102.7483,102.9261,102.4126,102.62,8601.0
2024-12-10 11:30:00,103.95,104.28,103.87,104.01,11590.0,102.6397,102.9656,102.5607,102.699,11590.0
2024-12-10 12:00:00,104.0,104.14,103.72,103.97,6916.0,102.6891,102.8273,102.4126,102.6595,6916.0
2024-12-10 12:30:00,103.91,104.51,103.91,104.07,14132.0,102.6002,103.1927,102.6002,102.7582,14132.0
2024-12-10 13:00:00,104.05,104.32,104.01,104.23,7545.0,102.7385,103.0051,102.699,102.9162,7545.0
2024-12-10 13:30:00,104.23,104.33,104.05,104.13,8000.0,102.9162,103.0149,102.7385,102.8175,8000.0
2024-12-10 14:00:00,104.07,104.13,103.9,104.09,4948.0,102.7582,102.8175,102.5904,102.778,4948.0
2024-12-10 14:30:00,104.15,104.2,103.84,103.84,28158.0,102.8372,102.8866,102.5311,102.5311,28158.0
2024-12-10 15:00:00,103.79,104.0,103.35,103.39,36690.0,102.4817,102.6891,102.0473,102.0868,36690.0
2024-12-10 15:30:00,103.42,103.67,103.26,103.64,97868.0,102.1164,102.3633,101.9584,102.3336,97868.0
2024-12-11 09:30:00,104.99,105.58,104.1,105.29,61208.0,103.6666,104.2492,102.7878,103.9628,61208.0
2024-12-11 10:00:00,105.05,105.31,104.58,104.98,21168.0,103.7259,103.9826,103.2618,103.6567,21168.0
2024-12-11 10:30:00,104.92,105.42,104.58,105.16,8508.0,103.5975,104.0912,103.2618,103.8345,8508.0
2024-12-11 11:00:00,104.92,105.36,104.73,105.31,9767.0,103.5975,104.0319,103.4099,103.9826,9767.0
2024-12-11 11:30:00,105.22,105.43,105.07,105.39,7090.0,103.8937,104.1011,103.7456,104.0616,7090.0
2024-12-11 12:00:00,105.39,105.57,105.27,105.29,10866.0,104.0616,104.2393,103.9431,103.9628,10866.0
2024-12-11 12:30:00,105.34,105.65,105.2,105.56,7376.0,104.0122,104.3183,103.874,104.2294,7376.0
2024-12-11 13:00:00,105.66,105.91,105.6,105.89,8433.0,104.3282,104.575,104.2689,104.5553,8433.0
2024-12-11 13:30:00,105.93,105.97,105.56,105.57,9329.0,104.5948,104.6343,104.2294,104.2393,9329.0
2024-12-11 14:00:00,105.55,105.55,105.22,105.48,14298.0,104.2196,104.2196,103.8937,104.1504,14298.0
2024-12-11 14:30:00,105.52,105.75,105.49,105.75,18534.0,104.1899,104.417,104.1603,104.417,18534.0
2024-12-11 15:00:00,105.66,105.66,105.1,105.25,19237.0,104.3282,104.3282,103.7752,103.9233,19237.0
2024-12-11 15:30:00,105.23,105.58,105.02,105.13,62844.0,103.9036,104.2492,103.6962,103.8048,62844.0
2024-12-12 09:30:00,105.22,105.69,104.14,104.24,29874.0,103.8937,104.3578,102.8273,102.9261,29874.0
2024-12-12 10:00:00,104.01,104.01,103.42,103.68,17761.0,102.699,102.699,102.1164,102.3731,17761.0
2024-12-12 10:30:00,103.78,104.05,103.15,103.77,21581.0,102.4719,102.7385,101.8498,102.462,21581.0
2024-12-12 11:00:00,103.68,104.01,103.63,103.9,90489.0,102.3731,102.699,102.3238,102.5904,90489.0
2024-12-12 11:30:00,103.81,103.89,103.07,103.7,75335.0,102.5015,102.5805,101.7708,102.3929,75335.0
2024-12-12 12:00:00,103.73,103.78,103.36,103.5,34187.0,102.4225,102.4719,102.0572,102.1954,34187.0
2024-12-12 12:30:00,103.44,103.7,103.25,103.5,115333.0,102.1361,102.3929,101.9485,102.1954,115333.0
2024-12-12 13:00:00,103.5,103.76,103.43,103.7,14874.0,102.1954,102.4521,102.1263,102.3929,14874.0
2024-12-12 13:30:00,103.7,103.73,103.47,103.65,5920.0,102.3929,102.4225,102.1658,102.3435,5920.0
2024-12-12 14:00:00,103.65,103.8,102.98,102.98,13134.0,102.3435,102.4916,101.6819,101.6819,13134.0
2024-12-12 14:30:00,102.97,103.19,102.91,103.08,19868.0,101.6721,101.8893,101.6128,101.7807,19868.0
2024-12-12 15:00:00,103.13,103.65,103.11,103.29,51194.0,101.8301,102.3435,101.8103,101.988,51194.0
2024-12-12 15:30:00,103.32,103.41,103.03,103.08,107868.0,102.0177,102.1065,101.7313,101.7807,107868.0
2024-12-13 09:30:00,103.57,103.59,102.31,102.32,10934.0,102.2645,102.2843,101.0204,101.0303,10934.0
2024-12-13 10:00:00,102.29,102.99,102.28,102.44,17431.0,101.0006,101.6918,100.9908,101.1488,17431.0
2024-12-13 10:30:00,102.45,102.53,101.9,101.95,13396.0,101.1586,101.2376,100.6156,100.6649,13396.0
2024-12-13 11:00:00,101.95,102.13,101.73,102.01,18092.0,100.6649,100.8427,100.4477,100.7242,18092.0
2024-12-13 11:30:00,102.03,102.03,101.62,101.85,22695.0,100.7439,100.7439,100.3391,100.5662,22695.0
2024-12-13 12:00:00,101.84,101.87,101.63,101.63,6026.0,100.5563,100.5859,100.349,100.349,6026.0
2024-12-13 12:30:00,101.52,102.07,101.31,102.03,18090.0,100.2404,100.7834,100.033,100.7439,18090.0
2024-12-13 13:00:00,101.97,102.05,101.63,101.79,7322.0,100.6847,100.7637,100.349,100.5069,7322.0
2024-12-13 13:30:00,101.8,101.91,101.7,101.74,2772.0,100.5168,100.6254,100.4181,100.4576,2772.0
2024-12-13 14:00:00,101.7,102.0,101.69,101.69,37452.0,100.4181,100.7143,100.4082,100.4082,37452.0
2024-12-13 14:30:00,101.7,101.84,101.5,101.5,81103.0,100.4181,100.5563,100.2206,100.2206,81103.0
2024-12-13 15:00:00,101.56,101.57,101.27,101.33,18485.0,100.2798,100.2897,99.9935,100.0527,18485.0
2024-12-13 15:30:00,101.31,101.65,101.27,101.55,112862.0,100.033,100.3687,99.9935,100.27,112862.0
2024-12-16 09:30:00,101.59,101.83,100.78,101.12,89940.0,100.3095,100.5464,99.5097,99.8454,89940.0
2024-12-16 10:00:00,101.12,101.47,100.7,101.02,75927.0,99.8454,100.191,99.4307,99.7467,75927.0
2024-12-16 10:30:00,101.05,101.58,101.03,101.04,119887.0,99.7763,100.2996,99.7565,99.7664,119887.0
2024-12-16 11:00:00,101.05,101.22,100.88,100.93,52023.0,99.7763,99.9441,99.6084,99.6578,52023.0
2024-12-16 11:30:00,100.87,101.07,100.75,101.0,10967.0,99.5985,99.796,99.4801,99.7269,10967.0
2024-12-16 12:00:00,101.04,101.15,100.95,101.04,22405.0,99.7664,99.875,99.6775,99.7664,22405.0
2024-12-16 12:30:00,101.05,101.22,100.91,101.19,26578.0,99.7763,99.9441,99.638,99.9145,26578.0
2024-12-16 13:00:00,101.19,101.63,101.05,101.57,76656.0,99.9145,100.349,99.7763,100.2897,76656.0
2024-12-16 13:30:00,101.57,101.67,101.48,101.56,34989.0,100.2897,100.3885,100.2009,100.2798,34989.0
2024-12-16 14:00:00,101.59,101.6,101.33,101.37,14616.0,100.3095,100.3193,100.0527,100.0922,14616.0
2024-12-16 14:30:00,101.43,101.61,101.33,101.61,14047.0,100.1515,100.3292,100.0527,100.3292,14047.0
2024-12-16 15:00:00,101.55,101.65,101.45,101.45,75746.0,100.27,100.3687,100.1712,100.1712,75746.0
2024-12-16 15:30:00,101.42,102.04,101.23,101.98,140237.0,100.1416,100.7538,99.954,100.6946,140237.0
2024-12-17 09:30:00,101.11,101.48,100.28,100.83,135203.0,99.8355,100.2009,99.016,99.559,135203.0
2024-12-17 10:00:00,100.79,100.99,99.93,100.03,52171.0,99.5196,99.717,98.6704,98.7691,52171.0
2024-12-17 10:30:00,99.97,100.62,99.69,100.0,101331.0,98.7099,99.3517,98.4334,98.7395,101331.0
2024-12-17 11:00:00,99.98,100.2,99.6,99.7,36943.0,98.7198,98.937,98.3446,98.4433,36943.0
2024-12-17 11:30:00,99.8,100.19,99.8,100.18,12382.0,98.542,98.9271,98.542,98.9172,12382.0
2024-12-17 12:00:00,100.26,100.28,99.86,99.93,12482.0,98.9962,99.016,98.6013,98.6704,12482.0
2024-12-17 12:30:00,99.87,100.09,99.8,99.99,10058.0,98.6111,98.8284,98.542,98.7296,10058.0
2024-12-17 13:00:00,99.98,100.06,99.67,99.85,17370.0,98.7198,98.7988,98.4137,98.5914,17370.0
2024-12-17 13:30:00,99.81,100.09,99.8,100.02,16693.0,98.5519,98.8284,98.542,98.7593,16693.0
2024-12-17 14:00:00,100.0,100.0,99.69,99.69,48074.0,98.7395,98.7395,98.4334,98.4334,48074.0
2024-12-17 14:30:00,99.64,99.69,99.3,99.66,44456.0,98.384,98.4334,98.0483,98.4038,44456.0
2024-12-17 15:00:00,99.69,99.76,99.47,99.66,48145.0,98.4334,98.5025,98.2162,98.4038,48145.0
2024-12-17 15:30:00,99.64,100.33,99.58,100.24,96351.0,98.384,99.0654,98.3248,98.9765,96351.0
2024-12-18 09:30:00,100.88,100.88,99.85,100.48,18819.0,99.6084,99.6084,98.5914,99.2135,18819.0
2024-12-18 10:00:00,100.61,100.81,100.07,100.07,15393.0,99.3418,99.5393,98.8086,98.8086,15393.0
2024-12-18 10:30:00,99.99,100.86,99.99,100.29,16453.0,98.7296,99.5887,98.7296,99.0259,16453.0
2024-12-18 11:00:00,100.41,100.41,99.84,100.19,11983.0,99.1443,99.1443,98.5815,98.9271,11983.0
2024-12-18 11:30:00,100.19,100.26,99.96,100.13,8772.0,98.9271,98.9962,98.7,98.8679,8772.0
2024-12-18 12:00:00,100.19,100.29,99.9,100.09,6268.0,98.9271,99.0259,98.6408,98.8284,6268.0
2024-12-18 12:30:00,100.06,100.52,99.93,100.45,20363.0,98.7988,99.253,98.6704,99.1838,20363.0
2024-12-18 13:00:00,100.38,100.56,100.31,100.35,35904.0,99.1147,99.2925,99.0456,99.0851,35904.0
2024-12-18 13:30:00,100.32,100.65,100.31,100.33,42281.0,99.0555,99.3813,99.0456,99.0654,42281.0
2024-12-18 14:00:00,100.31,100.32,98.25,98.31,36298.0,99.0456,99.0555,97.0116,97.0708,36298.0
2024-12-18 14:30:00,98.26,98.71,96.61,96.81,25776.0,97.0214,97.4658,95.3922,95.5897,25776.0
2024-12-18 15:00:00,96.83,97.34,96.62,96.76,89806.0,95.6095,96.113,95.4021,95.5404,89806.0
2024-12-18 15:30:00,96.81,96.83,94.9,95.05,142607.0,95.5897,95.6095,93.7038,93.8519,142607.0
2024-12-19 09:30:00,96.65,97.25,95.91,96.53,73608.0,95.4317,96.0242,94.7011,95.3132,73608.0
2024-12-19 10:00:00,96.37,96.37,94.46,94.55,40077.0,95.1553,95.1553,93.2693,93.3582,40077.0
2024-12-19 10:30:00,94.55,95.61,94.43,95.39,79402.0,93.3582,94.4048,93.2397,94.1876,79402.0
2024-12-19 11:00:00,95.34,96.46,95.05,96.45,66896.0,94.1382,95.2441,93.8519,95.2343,66896.0
2024-12-19 11:30:00,96.37,96.64,96.0,96.11,68340.0,95.1553,95.4219,94.7899,94.8985,68340.0
2024-12-19 12:00:00,96.19,96.22,95.18,95.26,37160.0,94.9775,95.0072,93.9803,94.0593,37160.0
2024-12-19 12:30:00,95.24,95.39,94.88,95.39,32734.0,94.0395,94.1876,93.684,94.1876,32734.0
2024-12-19 13:00:00,95.16,95.31,94.75,95.29,46224.0,93.9605,94.1086,93.5557,94.0889,46224.0
2024-12-19 13:30:00,95.2,95.71,95.08,95.68,31700.0,94.0,94.5036,93.8815,94.474,31700.0
2024-12-19 14:00:00,95.67,95.77,95.16,95.23,38219.0,94.4641,94.5628,93.9605,94.0296,38219.0
2024-12-19 14:30:00,95.17,95.39,94.92,94.98,34191.0,93.9704,94.1876,93.7235,93.7828,34191.0
2024-12-19 15:00:00,94.92,95.47,94.92,95.32,40129.0,93.7235,94.2666,93.7235,94.1185,40129.0
2024-12-19 15:30:00,95.25,95.3,94.56,94.77,169467.0,94.0494,94.0988,93.3681,93.5754,169467.0
2024-12-20 09:30:00,94.02,96.18,94.01,96.18,97197.0,92.8349,94.9677,92.825,94.9677,97197.0
2024-12-20 10:00:00,96.04,96.58,95.64,96.08,107414.0,94.8294,95.3626,94.4345,94.8689,107414.0
2024-12-20 10:30:00,96.08,96.69,96.01,96.06,137715.0,94.8689,95.4712,94.7998,94.8492,137715.0
2024-12-20 11:00:00,95.98,96.33,95.73,95.8,35360.0,94.7702,95.1158,94.5233,94.5925,35360.0
2024-12-20 11:30:00,95.76,96.92,95.74,96.12,34329.0,94.553,95.6983,94.5332,94.9084,34329.0
2024-12-20 12:00:00,96.03,96.18,95.63,96.05,26446.0,94.8196,94.9677,94.4246,94.8393,26446.0
2024-12-20 12:30:00,96.1,96.16,95.69,95.8,22940.0,94.8887,94.9479,94.4838,94.5925,22940.0
2024-12-20 13:00:00,95.75,95.93,95.4,95.46,20934.0,94.5431,94.7208,94.1975,94.2567,20934.0
2024-12-20 13:30:00,95.44,96.03,95.37,95.83,28162.0,94.237,94.8196,94.1679,94.6221,28162.0
2024-12-20 14:00:00,95.76,96.09,95.7,96.09,22682.0,94.553,94.8788,94.4937,94.8788,22682.0
2024-12-20 14:30:00,96.04,96.17,95.98,96.04,32741.0,94.8294,94.9578,94.7702,94.8294,32741.0
2024-12-20 15:00:00,96.13,96.17,95.8,96.02,29165.0,94.9183,94.9578,94.5925,94.8097,29165.0
2024-12-20 15:30:00,96.05,96.21,95.47,95.87,146582.0,94.8393,94.9973,94.2666,94.6616,146582.0
2024-12-23 09:30:00,95.77,95.97,95.32,95.55,28548.0,94.5628,94.7603,94.1185,94.3456,28548.0
2024-12-23 10:00:00,95.59,95.69,95.08,95.63,22985.0,94.3851,94.4838,93.8815,94.4246,22985.0
2024-12-23 10:30:00,95.72,95.82,95.16,95.47,39650.0,94.5135,94.6122,93.9605,94.2666,39650.0
2024-12-23 11:00:00,95.47,95.72,95.27,95.56,25110.0,94.2666,94.5135,94.0691,94.3555,25110.0
2024-12-23 11:30:00,95.64,96.12,95.6,96.09,55924.0,94.4345,94.9084,94.395,94.8788,55924.0
2024-12-23 12:00:00,96.09,96.23,95.8,96.08,19844.0,94.8788,95.017,94.5925,94.8689,19844.0
2024-12-23 12:30:00,96.06,96.06,95.64,95.9,18018.0,94.8492,94.8492,94.4345,94.6912,18018.0
2024-12-23 13:00:00,95.92,96.25,95.8,95.85,14798.0,94.7109,95.0368,94.5925,94.6418,14798.0
2024-12-23 13:30:00,95.81,96.08,95.78,95.98,8438.0,94.6023,94.8689,94.5727,94.7702,8438.0
2024-12-23 14:00:00,96.0,96.1,95.85,96.01,78779.0,94.7899,94.8887,94.6418,94.7998,78779.0
2024-12-23 14:30:00,96.08,96.22,95.91,95.98,16107.0,94.8689,95.0072,94.7011,94.7702,16107.0
2024-12-23 15:00:00,95.97,96.18,95.91,96.09,20757.0,94.7603,94.9677,94.7011,94.8788,20757.0
2024-12-23 15:30:00,96.08,96.38,95.97,96.33,97358.0,94.8689,95.1651,94.7603,95.1158,97358.0
2024-12-24 09:30:00,96.99,97.26,95.88,95.97,32114.0,95.7675,96.034,94.6714,94.7603,32114.0
2024-12-24 10:00:00,96.11,96.25,95.7,96.1,10464.0,94.8985,95.0368,94.4937,94.8887,10464.0
2024-12-24 10:30:00,96.11,96.2,95.91,96.09,16738.0,94.8985,94.9874,94.7011,94.8788,16738.0
2024-12-24 11:00:00,96.08,96.17,95.62,95.75,12764.0,94.8689,94.9578,94.4147,94.5431,12764.0
2024-12-24 11:30:00,95.78,96.12,95.76,95.92,12844.0,94.5727,94.9084,94.553,94.7109,12844.0
2024-12-24 12:00:00,95.95,96.39,95.94,96.34,12582.0,94.7406,95.175,94.7307,95.1256,12582.0
2024-12-24 12:30:00,96.31,96.73,96.09,96.7,45339.0,95.096,95.5107,94.8788,95.4811,45339.0
2024-12-26 09:30:00,96.59,96.59,95.75,96.23,24497.0,95.3725,95.3725,94.5431,95.017,24497.0
2024-12-26 10:00:00,96.09,96.46,96.0,96.4,20832.0,94.8788,95.2441,94.7899,95.1849,20832.0
2024-12-26 10:30:00,96.31,96.71,96.27,96.58,23610.0,95.096,95.491,95.0565,95.3626,23610.0
2024-12-26 11:00:00,96.62,96.87,96.57,96.79,15896.0,95.4021,95.649,95.3527,95.57,15896.0
2024-12-26 11:30:00,96.79,97.05,96.68,97.05,13685.0,95.57,95.8267,95.4614,95.8267,13685.0
2024-12-26 12:00:00,97.05,97.11,96.93,96.98,8439.0,95.8267,95.8859,95.7082,95.7576,8439.0
2024-12-26 12:30:00,96.84,97.13,96.77,96.77,15393.0,95.6193,95.9057,95.5502,95.5502,15393.0
2024-12-26 13:00:00,96.84,97.19,96.84,97.0,61271.0,95.6193,95.9649,95.6193,95.7773,61271.0
2024-12-26 13:30:00,97.0,97.29,96.83,96.97,55788.0,95.7773,96.0637,95.6095,95.7477,55788.0
2024-12-26 14:00:00,96.97,97.05,96.89,96.9,16261.0,95.7477,95.8267,95.6687,95.6786,16261.0
2024-12-26 14:30:00,96.91,97.07,96.86,97.01,16212.0,95.6885,95.8464,95.6391,95.7872,16212.0
2024-12-26 15:00:00,97.04,97.13,96.91,97.06,21439.0,95.8168,95.9057,95.6885,95.8366,21439.0
2024-12-26 15:30:00,97.06,97.49,97.0,97.17,224705.0,95.8366,96.2611,95.7773,95.9452,224705.0
2024-12-27 09:30:00,96.43,97.33,96.32,97.18,49008.0,95.2145,96.1032,95.1059,95.9551,49008.0
2024-12-27 10:00:00,97.13,97.13,96.02,96.08,9316.0,95.9057,95.9057,94.8097,94.8689,9316.0
2024-12-27 10:30:00,96.01,96.83,95.96,96.79,14111.0,94.7998,95.6095,94.7504,95.57,14111.0
2024-12-27 11:00:00,96.71,96.71,96.16,96.52,12167.0,95.491,95.491,94.9479,95.3034,12167.0
2024-12-27 11:30:00,96.61,96.61,95.97,96.23,12617.0,95.3922,95.3922,94.7603,95.017,12617.0
2024-12-27 12:00:00,96.23,96.24,95.86,95.9,21060.0,95.017,95.0269,94.6517,94.6912,21060.0
2024-12-27 12:30:00,95.99,96.09,95.81,95.97,21137.0,94.7801,94.8788,94.6023,94.7603,21137.0
2024-12-27 13:00:00,96.02,96.16,96.01,96.05,32550.0,94.8097,94.9479,94.7998,94.8393,32550.0
2024-12-27 13:30:00,96.02,96.56,96.02,96.56,46622.0,94.8097,95.3429,94.8097,95.3429,46622.0
2024-12-27 14:00:00,96.43,96.63,96.31,96.42,20944.0,95.2145,95.412,95.096,95.2046,20944.0
2024-12-27 14:30:00,96.42,96.9,96.34,96.8,19667.0,95.2046,95.6786,95.1256,95.5798,19667.0
2024-12-27 15:00:00,96.8,96.8,96.43,96.56,17849.0,95.5798,95.5798,95.2145,95.3429,17849.0
2024-12-27 15:30:00,96.52,96.98,96.3,96.66,87220.0,95.3034,95.7576,95.0861,95.4416,87220.0
2024-12-30 09:30:00,96.12,96.12,95.11,95.3,13669.0,94.9084,94.9084,93.9111,94.0988,13669.0
2024-12-30 10:00:00,95.08,95.89,95.08,95.5,9927.0,93.8815,94.6813,93.8815,94.2962,9927.0
2024-12-30 10:30:00,95.62,96.13,95.4,96.13,7517.0,94.4147,94.9183,94.1975,94.9183,7517.0
2024-12-30 11:00:00,96.0,96.42,95.96,96.16,6181.0,94.7899,95.2046,94.7504,94.9479,6181.0
2024-12-30 11:30:00,96.27,96.64,96.18,96.54,10088.0,95.0565,95.4219,94.9677,95.3231,10088.0
2024-12-30 12:00:00,96.55,96.79,96.42,96.61,25284.0,95.333,95.57,95.2046,95.3922,25284.0
2024-12-30 12:30:00,96.54,96.76,96.44,96.59,12256.0,95.3231,95.5404,95.2244,95.3725,12256.0
2024-12-30 13:00:00,96.56,96.86,96.48,96.52,6603.0,95.3429,95.6391,95.2639,95.3034,6603.0
2024-12-30 13:30:00,96.5,96.86,96.49,96.8,19910.0,95.2836,95.6391,95.2738,95.5798,19910.0
2024-12-30 14:00:00,96.8,96.94,96.5,96.62,15040.0,95.5798,95.7181,95.2836,95.4021,15040.0
2024-12-30 14:30:00,96.6,96.68,96.53,96.59,13443.0,95.3824,95.4614,95.3132,95.3725,13443.0
2024-12-30 15:00:00,96.57,96.8,96.41,96.58,13526.0,95.3527,95.5798,95.1948,95.3626,13526.0
2024-12-30 15:30:00,96.62,96.85,96.22,96.22,56551.0,95.4021,95.6292,95.0072,95.0072,56551.0
2024-12-31 09:30:00,96.99,97.05,96.27,96.89,11600.0,95.7675,95.8267,95.0565,95.6687,11600.0
2024-12-31 10:00:00,96.95,97.04,96.54,97.04,8782.0,95.728,95.8168,95.3231,95.8168,8782.0
2024-12-31 10:30:00,96.76,96.83,96.22,96.3,8669.0,95.5404,95.6095,95.0072,95.0861,8669.0
2024-12-31 11:00:00,96.3,96.67,96.14,96.39,10129.0,95.0861,95.4515,94.9282,95.175,10129.0
2024-12-31 11:30:00,96.19,96.51,96.19,96.33,5559.0,94.9775,95.2935,94.9775,95.1158,5559.0
2024-12-31 12:00:00,96.29,96.41,95.83,95.95,21883.0,95.0763,95.1948,94.6221,94.7406,21883.0
2024-12-31 12:30:00,95.95,96.27,95.65,96.22,20538.0,94.7406,95.0565,94.4443,95.0072,20538.0
2024-12-31 13:00:00,96.24,96.34,95.71,95.84,7459.0,95.0269,95.1256,94.5036,94.6319,7459.0
2024-12-31 13:30:00,95.77,96.19,95.75,96.03,12466.0,94.5628,94.9775,94.5431,94.8196,12466.0
2024-12-31 14:00:00,95.97,96.1,95.78,95.78,10055.0,94.7603,94.8887,94.5727,94.5727,10055.0
2024-12-31 14:30:00,95.77,96.14,95.71,96.14,15189.0,94.5628,94.9282,94.5036,94.9282,15189.0
2024-12-31 15:00:00,96.18,96.42,95.99,96.16,22833.0,94.9677,95.2046,94.7801,94.9479,22833.0
2024-12-31 15:30:00,96.16,96.16,95.66,95.78,124372.0,94.9479,94.9479,94.4542,94.5727,124372.0
2025-01-02 09:30:00,96.25,96.7,95.64,96.4,30534.0,95.0368,95.4811,94.4345,95.1849,30534.0
2025-01-02 10:00:00,96.37,96.37,95.18,95.3,20285.0,95.1553,95.1553,93.9803,94.0988,20285.0
2025-01-02 10:30:00,95.27,95.4,94.91,95.13,17431.0,94.0691,94.1975,93.7137,93.9309,17431.0
2025-01-02 11:00:00,95.15,95.62,94.82,95.4,16130.0,93.9506,94.4147,93.6248,94.1975,16130.0
2025-01-02 11:30:00,95.3,95.49,95.02,95.05,11094.0,94.0988,94.2864,93.8223,93.8519,11094.0
2025-01-02 12:00:00,95.04,95.43,94.73,94.88,13321.0,93.842,94.2271,93.5359,93.684,13321.0
2025-01-02 12:30:00,94.81,94.94,94.37,94.94,25247.0,93.6149,93.7433,93.1805,93.7433,25247.0
2025-01-02 13:00:00,94.79,94.94,94.33,94.44,14051.0,93.5952,93.7433,93.141,93.2496,14051.0
2025-01-02 13:30:00,94.39,94.47,94.13,94.33,10215.0,93.2002,93.2792,92.9435,93.141,10215.0
2025-01-02 14:00:00,94.33,94.79,94.32,94.68,10464.0,93.141,93.5952,93.1311,93.4866,10464.0
2025-01-02 14:30:00,94.68,94.8,94.45,94.46,8361.0,93.4866,93.6051,93.2595,93.2693,8361.0
2025-01-02 15:00:00,94.45,94.98,94.35,94.84,10967.0,93.2595,93.7828,93.1607,93.6446,10967.0
2025-01-02 15:30:00,94.79,94.98,94.35,94.42,70064.0,93.5952,93.7828,93.1607,93.2298,70064.0
2025-01-03 09:30:00,94.59,95.35,93.0,93.2,34671.0,93.3977,94.1481,91.8277,92.0252,34671.0
2025-01-03 10:00:00,93.2,94.37,93.01,94.3,54040.0,92.0252,93.1805,91.8376,93.1114,54040.0
2025-01-03 10:30:00,94.33,94.33,93.81,94.06,26035.0,93.141,93.141,92.6275,92.8744,26035.0
2025-01-03 11:00:00,94.11,94.27,93.94,93.95,12743.0,92.9238,93.0817,92.7559,92.7658,12743.0
2025-01-03 11:30:00,93.95,94.29,93.87,94.05,7987.0,92.7658,93.1015,92.6868,92.8645,7987.0
2025-01-03 12:00:00,94.05,94.37,94.05,94.15,9726.0,92.8645,93.1805,92.8645,92.9632,9726.0
2025-01-03 12:30:00,94.21,94.47,94.12,94.34,10495.0,93.0225,93.2792,92.9336,93.1509,10495.0
2025-01-03 13:00:00,94.36,94.65,94.33,94.65,15461.0,93.1706,93.4569,93.141,93.4569,15461.0
2025-01-03 13:30:00,94.63,94.63,94.35,94.36,13220.0,93.4372,93.4372,93.1607,93.1706,13220.0
2025-01-03 14:00:00,94.38,94.75,94.33,94.57,21699.0,93.1903,93.5557,93.141,93.378,21699.0
2025-01-03 14:30:00,94.59,94.91,94.59,94.8,20414.0,93.3977,93.7137,93.3977,93.6051,20414.0
2025-01-03 15:00:00,94.69,95.06,94.61,94.99,13710.0,93.4964,93.8618,93.4175,93.7927,13710.0
2025-01-03 15:30:00,95.05,95.65,94.98,95.46,91981.0,93.8519,94.4443,93.7828,94.2567,91981.0
2025-01-06 09:30:00,96.11,96.83,95.68,96.74,22970.0,94.8985,95.6095,94.474,95.5206,22970.0
2025-01-06 10:00:00,96.75,96.92,96.39,96.83,13734.0,95.5305,95.6983,95.175,95.6095,13734.0
2025-01-06 10:30:00,96.82,97.13,96.49,96.67,15982.0,95.5996,95.9057,95.2738,95.4515,15982.0
2025-01-06 11:00:00,96.68,97.82,96.54,97.81,8835.0,95.4614,96.587,95.3231,96.5771,8835.0
2025-01-06 11:30:00,97.76,98.37,97.76,98.32,15252.0,96.5277,97.1301,96.5277,97.0807,15252.0
2025-01-06 12:00:00,98.25,98.44,97.98,98.06,5988.0,97.0116,97.1992,96.745,96.824,5988.0
2025-01-06 12:30:00,98.02,98.02,97.42,97.87,18352.0,96.7845,96.7845,96.192,96.6364,18352.0
2025-01-06 13:00:00,97.75,97.77,97.5,97.69,6330.0,96.5179,96.5376,96.271,96.4586,6330.0
2025-01-06 13:30:00,97.63,97.63,97.21,97.21,8087.0,96.3994,96.3994,95.9847,95.9847,8087.0
2025-01-06 14:00:00,97.11,97.4,96.96,97.28,20123.0,95.8859,96.1723,95.7378,96.0538,20123.0
2025-01-06 14:30:00,97.18,97.27,96.92,96.93,8421.0,95.9551,96.0439,95.6983,95.7082,8421.0
2025-01-06 15:00:00,96.89,97.0,96.5,96.74,13980.0,95.6687,95.7773,95.2836,95.5206,13980.0
2025-01-06 15:30:00,96.78,96.97,96.69,96.93,91397.0,95.5601,95.7477,95.4712,95.7082,91397.0
2025-01-07 09:30:00,97.27,97.83,97.01,97.12,19338.0,96.0439,96.5969,95.7872,95.8958,19338.0
2025-01-07 10:00:00,97.0,97.13,95.33,96.28,63233.0,95.7773,95.9057,94.1284,95.0664,63233.0
2025-01-07 10:30:00,96.4,96.6,95.58,96.54,81565.0,95.1849,95.3824,94.3752,95.3231,81565.0
2025-01-07 11:00:00,96.58,96.71,96.06,96.25,15618.0,95.3626,95.491,94.8492,95.0368,15618.0
2025-01-07 11:30:00,96.12,96.17,95.43,95.43,9522.0,94.9084,94.9578,94.2271,94.2271,9522.0
2025-01-07 12:00:00,95.48,95.6,95.22,95.37,15337.0,94.2765,94.395,94.0198,94.1679,15337.0
2025-01-07 12:30:00,95.38,95.57,95.1,95.14,13837.0,94.1777,94.3654,93.9013,93.9408,13837.0
2025-01-07 13:00:00,95.14,95.59,95.09,95.56,24536.0,93.9408,94.3851,93.8914,94.3555,24536.0
2025-01-07 13:30:00,95.52,95.75,95.31,95.31,16775.0,94.316,94.5431,94.1086,94.1086,16775.0
2025-01-07 14:00:00,95.31,95.32,94.96,95.17,17305.0,94.1086,94.1185,93.763,93.9704,17305.0
2025-01-07 14:30:00,95.18,95.34,95.07,95.17,15203.0,93.9803,94.1382,93.8717,93.9704,15203.0
2025-01-07 15:00:00,95.07,95.11,94.65,94.7,20418.0,93.8717,93.9111,93.4569,93.5063,20418.0
2025-01-07 15:30:00,94.77,95.59,94.68,95.48,91751.0,93.5754,94.3851,93.4866,94.2765,91751.0
2025-01-08 09:30:00,94.91,95.28,93.99,94.15,22746.0,93.7137,94.079,92.8053,92.9632,22746.0
2025-01-08 10:00:00,94.31,95.04,94.27,94.36,21151.0,93.1212,93.842,93.0817,93.1706,21151.0
2025-01-08 10:30:00,94.46,95.11,94.34,95.1,13583.0,93.2693,93.9111,93.1509,93.9013,13583.0
2025-01-08 11:00:00,94.93,95.23,94.85,94.94,35566.0,93.7334,94.0296,93.6544,93.7433,35566.0
2025-01-08 11:30:00,94.91,95.29,94.9,95.08,24962.0,93.7137,94.0889,93.7038,93.8815,24962.0
2025-01-08 12:00:00,95.03,95.07,94.69,94.8,6248.0,93.8322,93.8717,93.4964,93.6051,6248.0
2025-01-08 12:30:00,94.88,95.01,94.77,94.99,4317.0,93.684,93.8124,93.5754,93.7927,4317.0
2025-01-08 13:00:00,94.93,95.48,94.92,95.36,8524.0,93.7334,94.2765,93.7235,94.158,8524.0
2025-01-08 13:30:00,95.56,95.56,95.0,95.24,11216.0,94.3555,94.3555,93.8025,94.0395,11216.0
2025-01-08 14:00:00,95.31,95.63,95.05,95.41,7885.0,94.1086,94.4246,93.8519,94.2074,7885.0
2025-01-08 14:30:00,95.34,95.34,94.87,94.97,9027.0,94.1382,94.1382,93.6742,93.7729,9027.0
2025-01-08 15:00:00,94.97,95.07,94.78,95.06,8799.0,93.7729,93.8717,93.5853,93.8618,8799.0
2025-01-08 15:30:00,95.09,95.44,94.89,95.28,51802.0,93.8914,94.237,93.6939,94.079,51802.0
2025-01-10 09:30:00,93.95,94.25,92.67,92.76,67681.0,92.7658,93.062,91.5019,91.5908,67681.0
2025-01-10 10:00:00,92.68,92.72,91.25,92.04,58172.0,91.5118,91.5513,90.0998,90.8798,58172.0
2025-01-10 10:30:00,92.13,92.3,91.63,92.2,36887.0,90.9687,91.1366,90.475,91.0378,36887.0
2025-01-10 11:00:00,92.17,92.17,91.41,91.52,37854.0,91.0082,91.0082,90.2578,90.3664,37854.0
2025-01-10 11:30:00,91.57,91.81,91.45,91.55,21218.0,90.4158,90.6527,90.2973,90.396,21218.0
2025-01-10 12:00:00,91.49,92.05,91.35,92.05,26876.0,90.3368,90.8897,90.1985,90.8897,26876.0
2025-01-10 12:30:00,92.02,92.45,91.96,92.41,18869.0,90.8601,91.2847,90.8009,91.2452,18869.0
2025-01-10 13:00:00,92.38,93.32,92.35,93.18,24826.0,91.2156,92.1437,91.1859,92.0055,24826.0
2025-01-10 13:30:00,93.12,93.42,92.97,93.42,22159.0,91.9462,92.2425,91.7981,92.2425,22159.0
2025-01-10 14:00:00,93.37,93.5,93.04,93.36,22813.0,92.1931,92.3214,91.8672,92.1832,22813.0
2025-01-10 14:30:00,93.36,93.71,93.3,93.58,25496.0,92.1832,92.5288,92.124,92.4004,25496.0
2025-01-10 15:00:00,93.53,93.61,93.22,93.4,37945.0,92.3511,92.4301,92.045,92.2227,37945.0
2025-01-10 15:30:00,93.41,93.69,93.32,93.53,89675.0,92.2326,92.509,92.1437,92.3511,89675.0
2025-01-13 09:30:00,92.84,94.05,92.84,93.86,18857.0,91.6698,92.8645,91.6698,92.6769,18857.0
2025-01-13 10:00:00,93.69,94.19,93.4,93.67,35363.0,92.509,93.0027,92.2227,92.4893,35363.0
2025-01-13 10:30:00,93.67,94.38,93.65,94.21,33376.0,92.4893,93.1903,92.4696,93.0225,33376.0
2025-01-13 11:00:00,94.19,94.19,93.68,93.86,40241.0,93.0027,93.0027,92.4992,92.6769,40241.0
2025-01-13 11:30:00,93.77,94.06,93.66,93.96,26078.0,92.588,92.8744,92.4794,92.7756,26078.0
2025-01-13 12:00:00,93.96,94.38,93.81,94.2,22137.0,92.7756,93.1903,92.6275,93.0126,22137.0
2025-01-13 12:30:00,94.22,94.3,94.0,94.09,26479.0,93.0324,93.1114,92.8151,92.904,26479.0
2025-01-13 13:00:00,94.24,94.45,94.04,94.41,11710.0,93.0521,93.2595,92.8546,93.22,11710.0
2025-01-13 13:30:00,94.46,94.71,94.24,94.37,13509.0,93.2693,93.5162,93.0521,93.1805,13509.0
2025-01-13 14:00:00,94.45,94.63,94.37,94.55,10934.0,93.2595,93.4372,93.1805,93.3582,10934.0
2025-01-13 14:30:00,94.56,94.75,94.5,94.63,14282.0,93.3681,93.5557,93.3088,93.4372,14282.0
2025-01-13 15:00:00,94.61,94.95,94.48,94.91,77906.0,93.4175,93.7532,93.2891,93.7137,77906.0
2025-01-13 15:30:00,94.91,95.71,94.76,95.61,101757.0,93.7137,94.5036,93.5656,94.4048,101757.0
2025-01-14 09:30:00,96.74,96.75,96.24,96.33,23564.0,95.5206,95.5305,95.0269,95.1158,23564.0
2025-01-14 10:00:00,96.54,97.16,96.45,97.16,13942.0,95.3231,95.9353,95.2343,95.9353,13942.0
2025-01-14 10:30:00,97.01,97.7,97.01,97.58,59704.0,95.7872,96.4685,95.7872,96.35,59704.0
2025-01-14 11:00:00,97.59,97.63,96.99,97.09,33763.0,96.3599,96.3994,95.7675,95.8662,33763.0
2025-01-14 11:30:00,97.11,97.36,96.91,97.15,20715.0,95.8859,96.1328,95.6885,95.9254,20715.0
2025-01-14 12:00:00,97.14,97.72,97.09,97.72,18707.0,95.9156,96.4882,95.8662,96.4882,18707.0
2025-01-14 12:30:00,97.71,98.27,97.55,98.09,16480.0,96.4784,97.0313,96.3204,96.8536,16480.0
2025-01-14 13:00:00,98.06,98.49,97.94,98.34,9406.0,96.824,97.2485,96.7055,97.1004,9406.0
2025-01-14 13:30:00,98.25,99.0,98.25,98.94,18067.0,97.0116,97.7521,97.0116,97.6929,18067.0
2025-01-14 14:00:00,98.95,98.95,98.48,98.69,11020.0,97.7027,97.7027,97.2387,97.446,11020.0
2025-01-14 14:30:00,98.64,98.65,97.97,98.06,17375.0,97.3967,97.4065,96.7351,96.824,17375.0
2025-01-14 15:00:00,98.06,98.38,97.67,98.27,53443.0,96.824,97.1399,96.4389,97.0313,53443.0
2025-01-14 15:30:00,98.29,98.59,98.15,98.57,69146.0,97.0511,97.3473,96.9128,97.3275,69146.0
2025-01-15 09:30:00,101.56,101.66,100.49,101.16,47346.0,100.2798,100.3786,99.2233,99.8849,47346.0
2025-01-15 10:00:00,101.15,101.17,100.39,100.61,33302.0,99.875,99.8948,99.1246,99.3418,33302.0
2025-01-15 10:30:00,100.62,100.67,99.82,100.19,51555.0,99.3517,99.4011,98.5618,98.9271,51555.0
2025-01-15 11:00:00,100.21,100.48,99.98,100.35,47581.0,98.9469,99.2135,98.7198,99.0851,47581.0
2025-01-15 11:30:00,100.3,100.3,99.77,99.93,37037.0,99.0357,99.0357,98.5124,98.6704,37037.0
2025-01-15 12:00:00,99.93,100.28,99.79,99.92,17807.0,98.6704,99.016,98.5322,98.6605,17807.0
2025-01-15 12:30:00,99.95,100.06,99.77,99.81,15485.0,98.6901,98.7988,98.5124,98.5519,15485.0
2025-01-15 13:00:00,99.81,100.51,99.68,100.51,16862.0,98.5519,99.2431,98.4235,99.2431,16862.0
2025-01-15 13:30:00,100.55,100.81,100.35,100.81,52113.0,99.2826,99.5393,99.0851,99.5393,52113.0
2025-01-15 14:00:00,100.76,100.92,100.71,100.92,22805.0,99.4899,99.6479,99.4406,99.6479,22805.0
2025-01-15 14:30:00,100.89,101.0,100.73,100.94,17242.0,99.6183,99.7269,99.4603,99.6677,17242.0
2025-01-15 15:00:00,100.94,101.08,100.8,100.81,33594.0,99.6677,99.8059,99.5294,99.5393,33594.0
2025-01-15 15:30:00,100.83,100.92,100.47,100.52,107628.0,99.559,99.6479,99.2036,99.253,107628.0
2025-01-16 09:30:00,99.68,100.49,99.34,99.34,26147.0,98.4235,99.2233,98.0878,98.0878,26147.0
2025-01-16 10:00:00,99.4,99.64,98.65,98.75,26853.0,98.1471,98.384,97.4065,97.5053,26853.0
2025-01-16 10:30:00,98.87,99.17,98.16,98.45,17511.0,97.6238,97.92,96.9227,97.209,17511.0
2025-01-16 11:00:00,98.44,99.28,98.44,98.95,44539.0,97.1992,98.0286,97.1992,97.7027,44539.0
2025-01-16 11:30:00,98.95,99.31,98.86,99.07,13352.0,97.7027,98.0582,97.6139,97.8212,13352.0
2025-01-16 12:00:00,99.09,99.18,98.84,99.11,14309.0,97.841,97.9298,97.5941,97.8607,14309.0
2025-01-16 12:30:00,99.09,99.09,98.68,98.89,7310.0,97.841,97.841,97.4361,97.6435,7310.0
2025-01-16 13:00:00,98.84,99.07,98.65,98.87,12283.0,97.5941,97.8212,97.4065,97.6238,12283.0
2025-01-16 13:30:00,98.85,99.32,98.78,98.88,84282.0,97.604,98.0681,97.5349,97.6336,84282.0
2025-01-16 14:00:00,98.88,99.08,98.75,99.08,32490.0,97.6336,97.8311,97.5053,97.8311,32490.0
2025-01-16 14:30:00,99.09,99.09,98.67,98.78,10257.0,97.841,97.841,97.4263,97.5349,10257.0
2025-01-16 15:00:00,98.85,99.31,98.84,99.19,17636.0,97.604,98.0582,97.5941,97.9397,17636.0
2025-01-16 15:30:00,99.18,99.72,99.18,99.45,66493.0,97.9298,98.463,97.9298,98.1964,66493.0
2025-01-17 09:30:00,100.19,101.02,99.84,100.63,18296.0,98.9271,99.7467,98.5815,99.3616,18296.0
2025-01-17 10:00:00,100.55,101.09,100.33,100.61,22335.0,99.2826,99.8158,99.0654,99.3418,22335.0
2025-01-17 10:30:00,100.67,100.93,100.4,100.4,21082.0,99.4011,99.6578,99.1345,99.1345,21082.0
2025-01-17 11:00:00,100.45,100.45,99.83,99.9,19568.0,99.1838,99.1838,98.5717,98.6408,19568.0
2025-01-17 11:30:00,99.95,100.58,99.92,100.51,9475.0,98.6901,99.3122,98.6605,99.2431,9475.0
2025-01-17 12:00:00,100.54,100.63,100.28,100.59,25010.0,99.2727,99.3616,99.016,99.3221,25010.0
2025-01-17 12:30:00,100.56,100.63,100.34,100.35,10657.0,99.2925,99.3616,99.0752,99.0851,10657.0
2025-01-17 13:00:00,100.29,100.48,100.11,100.29,5647.0,99.0259,99.2135,98.8481,99.0259,5647.0
2025-01-17 13:30:00,100.25,100.48,100.25,100.43,13535.0,98.9864,99.2135,98.9864,99.1641,13535.0
2025-01-17 14:00:00,100.42,100.76,100.37,100.74,5759.0,99.1542,99.4899,99.1048,99.4702,5759.0
2025-01-17 14:30:00,100.7,100.82,100.35,100.53,11259.0,99.4307,99.5492,99.0851,99.2628,11259.0
2025-01-17 15:00:00,100.51,100.74,100.34,100.74,16027.0,99.2431,99.4702,99.0752,99.4702,16027.0
2025-01-17 15:30:00,100.68,100.88,100.4,100.81,89637.0,99.4109,99.6084,99.1345,99.5393,89637.0
2025-01-21 09:30:00,101.37,102.73,100.98,102.61,56949.0,100.0922,101.4351,99.7072,101.3166,56949.0
2025-01-21 10:00:00,102.49,102.62,101.91,102.13,28361.0,101.1981,101.3265,100.6254,100.8427,28361.0
2025-01-21 10:30:00,102.04,102.73,101.89,102.69,35187.0,100.7538,101.4351,100.6057,101.3956,35187.0
2025-01-21 11:00:00,102.7,103.23,102.67,103.04,20323.0,101.4055,101.9288,101.3759,101.7412,20323.0
2025-01-21 11:30:00,103.04,103.14,102.83,102.88,21048.0,101.7412,101.8399,101.5338,101.5832,21048.0
2025-01-21 12:00:00,102.92,103.33,102.8,103.27,31686.0,101.6227,102.0275,101.5042,101.9683,31686.0
2025-01-21 12:30:00,103.28,103.37,102.86,103.11,28270.0,101.9782,102.067,101.5635,101.8103,28270.0
2025-01-21 13:00:00,103.1,103.3,102.95,103.21,16842.0,101.8004,101.9979,101.6523,101.909,16842.0
2025-01-21 13:30:00,103.24,103.49,103.0,103.42,22915.0,101.9387,102.1855,101.7017,102.1164,22915.0
2025-01-21 14:00:00,103.4,103.71,103.1,103.42,41601.0,102.0967,102.4027,101.8004,102.1164,41601.0
2025-01-21 14:30:00,103.42,103.63,103.39,103.58,19244.0,102.1164,102.3238,102.0868,102.2744,19244.0
2025-01-21 15:00:00,103.54,103.87,103.44,103.68,32722.0,102.2349,102.5607,102.1361,102.3731,32722.0
2025-01-21 15:30:00,103.73,104.23,103.62,103.71,168873.0,102.4225,102.9162,102.3139,102.4027,168873.0
2025-01-22 09:30:00,103.7,103.85,102.54,102.82,74838.0,102.3929,102.541,101.2475,101.524,74838.0
2025-01-22 10:00:00,102.81,103.01,102.38,102.78,32449.0,101.5141,101.7116,101.0895,101.4845,32449.0
2025-01-22 10:30:00,102.7,102.78,102.14,102.29,19367.0,101.4055,101.4845,100.8525,101.0006,19367.0
2025-01-22 11:00:00,102.2,102.48,102.14,102.44,37600.0,100.9118,101.1883,100.8525,101.1488,37600.0
2025-01-22 11:30:00,102.44,102.6,101.84,101.89,46738.0,101.1488,101.3067,100.5563,100.6057,46738.0
2025-01-22 12:00:00,101.92,101.92,101.32,101.65,22121.0,100.6353,100.6353,100.0429,100.3687,22121.0
2025-01-22 12:30:00,101.6,101.77,101.46,101.6,10974.0,100.3193,100.4872,100.1811,100.3193,10974.0
2025-01-22 13:00:00,101.64,102.21,101.54,102.11,9927.0,100.3588,100.9217,100.2601,100.8229,9927.0
2025-01-22 13:30:00,102.13,102.69,102.11,102.67,12759.0,100.8427,101.3956,100.8229,101.3759,12759.0
2025-01-22 14:00:00,102.66,102.73,102.49,102.54,27287.0,101.366,101.4351,101.1981,101.2475,27287.0
2025-01-22 14:30:00,102.56,102.9,102.48,102.89,17084.0,101.2672,101.603,101.1883,101.5931,17084.0
2025-01-22 15:00:00,102.85,103.17,102.75,102.76,24039.0,101.5536,101.8696,101.4548,101.4647,24039.0
2025-01-22 15:30:00,102.84,103.06,102.73,102.75,85781.0,101.5437,101.7609,101.4351,101.4548,85781.0
2025-01-23 09:30:00,103.0,103.35,102.58,103.09,66943.0,101.7017,102.0473,101.287,101.7906,66943.0
2025-01-23 10:00:00,103.09,103.45,102.94,103.4,52403.0,101.7906,102.146,101.6425,102.0967,52403.0
2025-01-23 10:30:00,103.33,104.06,103.21,103.96,54064.0,102.0275,102.7483,101.909,102.6496,54064.0
2025-01-23 11:00:00,104.04,104.13,103.65,103.84,81778.0,102.7286,102.8175,102.3435,102.5311,81778.0
2025-01-23 11:30:00,103.84,103.84,103.35,103.56,24956.0,102.5311,102.5311,102.0473,102.2546,24956.0
2025-01-23 12:00:00,103.53,103.87,103.33,103.48,31093.0,102.225,102.5607,102.0275,102.1756,31093.0
2025-01-23 12:30:00,103.54,103.7,103.39,103.6,31796.0,102.2349,102.3929,102.0868,102.2941,31796.0
2025-01-23 13:00:00,103.62,103.98,103.61,103.73,41248.0,102.3139,102.6693,102.304,102.4225,41248.0
2025-01-23 13:30:00,103.75,103.79,103.0,103.16,44707.0,102.4422,102.4817,101.7017,101.8597,44707.0
2025-01-23 14:00:00,103.18,103.38,102.92,103.28,38288.0,101.8794,102.0769,101.6227,101.9782,38288.0
2025-01-23 14:30:00,103.28,103.37,103.08,103.18,91619.0,101.9782,102.067,101.7807,101.8794,91619.0
2025-01-23 15:00:00,103.15,103.32,102.95,103.0,89511.0,101.8498,102.0177,101.6523,101.7017,89511.0
2025-01-23 15:30:00,102.98,103.58,102.73,103.44,270905.0,101.6819,102.2744,101.4351,102.1361,270905.0
2025-01-24 09:30:00,100.51,102.25,99.25,101.56,276788.0,99.2431,100.9611,97.999,100.2798,276788.0
2025-01-24 10:00:00,101.61,102.66,101.02,102.26,98492.0,100.3292,101.366,99.7467,100.971,98492.0
2025-01-24 10:30:00,102.33,103.05,101.45,103.02,90943.0,101.0401,101.7511,100.1712,101.7214,90943.0
2025-01-24 11:00:00,103.0,103.0,101.82,102.34,53159.0,101.7017,101.7017,100.5366,101.05,53159.0
2025-01-24 11:30:00,102.34,102.65,101.98,102.3,36285.0,101.05,101.3561,100.6946,101.0105,36285.0
2025-01-24 12:00:00,102.36,102.88,101.89,102.32,96626.0,101.0698,101.5832,100.6057,101.0303,96626.0
2025-01-24 12:30:00,102.28,102.74,102.18,102.35,29890.0,100.9908,101.445,100.892,101.0599,29890.0
2025-01-24 13:00:00,102.51,102.55,102.1,102.4,34995.0,101.2179,101.2574,100.813,101.1093,34995.0
2025-01-24 13:30:00,102.37,102.71,102.17,102.48,58555.0,101.0796,101.4154,100.8822,101.1883,58555.0
2025-01-24 14:00:00,102.46,102.73,102.25,102.25,61304.0,101.1685,101.4351,100.9611,100.9611,61304.0
2025-01-24 14:30:00,102.23,102.38,101.96,102.27,122689.0,100.9414,101.0895,100.6748,100.9809,122689.0
2025-01-24 15:00:00,102.24,102.41,101.94,102.31,65666.0,100.9513,101.1191,100.6551,101.0204,65666.0
2025-01-24 15:30:00,102.31,102.96,102.21,102.87,240382.0,101.0204,101.6622,100.9217,101.5733,240382.0
2025-01-27 09:30:00,104.24,104.24,102.04,103.71,79107.0,102.9261,102.9261,100.7538,102.4027,79107.0
2025-01-27 10:00:00,103.72,103.97,103.52,103.75,11533.0,102.4126,102.6595,102.2151,102.4422,11533.0
2025-01-27 10:30:00,103.7,103.75,103.35,103.52,11155.0,102.3929,102.4422,102.0473,102.2151,11155.0
2025-01-27 11:00:00,103.46,103.63,103.17,103.34,12518.0,102.1559,102.3238,101.8696,102.0374,12518.0
2025-01-27 11:30:00,103.43,103.47,103.06,103.28,18382.0,102.1263,102.1658,101.7609,101.9782,18382.0
2025-01-27 12:00:00,103.23,103.42,103.06,103.2,12814.0,101.9288,102.1164,101.7609,101.8992,12814.0
2025-01-27 12:30:00,103.22,103.3,102.86,102.93,30596.0,101.9189,101.9979,101.5635,101.6326,30596.0
2025-01-27 13:00:00,102.9,103.04,102.4,102.46,25531.0,101.603,101.7412,101.1093,101.1685,25531.0
2025-01-27 13:30:00,102.46,102.73,102.26,102.69,23738.0,101.1685,101.4351,100.971,101.3956,23738.0
2025-01-27 14:00:00,102.69,103.43,102.68,103.43,67144.0,101.3956,102.1263,101.3857,102.1263,67144.0
2025-01-27 14:30:00,103.43,103.64,103.4,103.46,12849.0,102.1263,102.3336,102.0967,102.1559,12849.0
2025-01-27 15:00:00,103.36,103.54,103.04,103.43,30048.0,102.0572,102.2349,101.7412,102.1263,30048.0
2025-01-27 15:30:00,103.37,103.97,103.23,103.96,69859.0,102.067,102.6595,101.9288,102.6496,69859.0
2025-01-28 09:30:00,103.94,104.5,103.22,103.22,21221.0,102.6298,103.1828,101.9189,101.9189,21221.0
2025-01-28 10:00:00,103.5,103.85,103.05,103.85,29400.0,102.1954,102.541,101.7511,102.541,29400.0
2025-01-28 10:30:00,103.7,104.1,103.61,103.61,17979.0,102.3929,102.7878,102.304,102.304,17979.0
2025-01-28 11:00:00,103.63,104.18,103.36,103.47,8994.0,102.3238,102.8668,102.0572,102.1658,8994.0
2025-01-28 11:30:00,103.44,103.48,102.98,103.03,50681.0,102.1361,102.1756,101.6819,101.7313,50681.0
2025-01-28 12:00:00,103.07,103.3,102.91,103.1,11929.0,101.7708,101.9979,101.6128,101.8004,11929.0
2025-01-28 12:30:00,103.04,103.22,102.9,103.08,7658.0,101.7412,101.9189,101.603,101.7807,7658.0
2025-01-28 13:00:00,103.16,103.4,103.12,103.36,29086.0,101.8597,102.0967,101.8202,102.0572,29086.0
2025-01-28 13:30:00,103.35,103.48,103.11,103.19,7839.0,102.0473,102.1756,101.8103,101.8893,7839.0
2025-01-28 14:00:00,103.19,103.72,103.16,103.67,8978.0,101.8893,102.4126,101.8597,102.3633,8978.0
2025-01-28 14:30:00,103.69,103.82,103.63,103.76,13147.0,102.383,102.5114,102.3238,102.4521,13147.0
2025-01-28 15:00:00,103.76,103.9,103.67,103.76,24606.0,102.4521,102.5904,102.3633,102.4521,24606.0
2025-01-28 15:30:00,103.76,103.76,103.0,103.01,63767.0,102.4521,102.4521,101.7017,101.7116,63767.0
2025-01-29 09:30:00,102.87,103.58,102.45,103.54,37485.0,101.5733,102.2744,101.1586,102.2349,37485.0
2025-01-29 10:00:00,103.54,104.16,103.43,103.67,23343.0,102.2349,102.8471,102.1263,102.3633,23343.0
2025-01-29 10:30:00,103.67,103.91,103.44,103.49,54982.0,102.3633,102.6002,102.1361,102.1855,54982.0
2025-01-29 11:00:00,103.53,103.57,103.1,103.29,46052.0,102.225,102.2645,101.8004,101.988,46052.0
2025-01-29 11:30:00,103.33,103.77,103.32,103.67,37231.0,102.0275,102.462,102.0177,102.3633,37231.0
2025-01-29 12:00:00,103.62,103.78,103.47,103.5,18231.0,102.3139,102.4719,102.1658,102.1954,18231.0
2025-01-29 12:30:00,103.54,103.68,103.46,103.54,15012.0,102.2349,102.3731,102.1559,102.2349,15012.0
2025-01-29 13:00:00,103.54,103.74,103.3,103.65,34871.0,102.2349,102.4324,101.9979,102.3435,34871.0
2025-01-29 13:30:00,103.65,103.65,103.48,103.56,9734.0,102.3435,102.3435,102.1756,102.2546,9734.0
2025-01-29 14:00:00,103.48,103.48,102.37,102.55,51492.0,102.1756,102.1756,101.0796,101.2574,51492.0
2025-01-29 14:30:00,102.59,103.78,102.44,103.0,37681.0,101.2969,102.4719,101.1488,101.7017,37681.0
2025-01-29 15:00:00,102.91,103.2,102.49,103.09,18698.0,101.6128,101.8992,101.1981,101.7906,18698.0
2025-01-29 15:30:00,103.09,103.57,102.99,103.26,64084.0,101.7906,102.2645,101.6918,101.9584,64084.0
2025-01-30 09:30:00,104.36,104.36,103.61,103.95,110092.0,103.0446,103.0446,102.304,102.6397,110092.0
2025-01-30 10:00:00,104.01,104.75,103.91,104.1,16961.0,102.699,103.4296,102.6002,102.7878,16961.0
2025-01-30 10:30:00,104.06,104.54,103.96,104.07,7500.0,102.7483,103.2223,102.6496,102.7582,7500.0
2025-01-30 11:00:00,104.07,104.27,103.8,103.81,19018.0,102.7582,102.9557,102.4916,102.5015,19018.0
2025-01-30 11:30:00,103.84,104.21,103.6,104.12,21860.0,102.5311,102.8964,102.2941,102.8076,21860.0
2025-01-30 12:00:00,104.15,104.38,103.77,103.84,14722.0,102.8372,103.0643,102.462,102.5311,14722.0
2025-01-30 12:30:00,103.85,103.96,103.74,103.8,14333.0,102.541,102.6496,102.4324,102.4916,14333.0
2025-01-30 13:00:00,103.77,103.97,103.62,103.72,13115.0,102.462,102.6595,102.3139,102.4126,13115.0
2025-01-30 13:30:00,103.78,104.4,103.71,104.31,15807.0,102.4719,103.084,102.4027,102.9952,15807.0
2025-01-30 14:00:00,104.33,104.55,104.27,104.43,22383.0,103.0149,103.2322,102.9557,103.1137,22383.0
2025-01-30 14:30:00,104.49,104.49,104.19,104.27,15928.0,103.1729,103.1729,102.8767,102.9557,15928.0
2025-01-30 15:00:00,104.29,104.35,103.95,104.02,24753.0,102.9754,103.0347,102.6397,102.7088,24753.0
2025-01-30 15:30:00,104.0,104.06,102.64,103.6,154383.0,102.6891,102.7483,101.3462,102.2941,154383.0
2025-01-31 09:30:00,103.85,104.93,103.57,103.75,16051.0,102.541,103.6074,102.2645,102.4422,16051.0
2025-01-31 10:00:00,103.69,103.69,103.2,103.64,20007.0,102.383,102.383,101.8992,102.3336,20007.0
2025-01-31 10:30:00,103.68,103.68,103.13,103.2,12578.0,102.3731,102.3731,101.8301,101.8992,12578.0
2025-01-31 11:00:00,103.22,103.75,103.07,103.49,19763.0,101.9189,102.4422,101.7708,102.1855,19763.0
2025-01-31 11:30:00,103.56,103.7,103.5,103.55,7892.0,102.2546,102.3929,102.1954,102.2448,7892.0
2025-01-31 12:00:00,103.52,103.77,103.46,103.77,10419.0,102.2151,102.462,102.1559,102.462,10419.0
2025-01-31 12:30:00,103.82,104.0,103.73,103.78,18597.0,102.5114,102.6891,102.4225,102.4719,18597.0
2025-01-31 13:00:00,103.78,104.07,103.37,103.37,9239.0,102.4719,102.7582,102.067,102.067,9239.0
2025-01-31 13:30:00,103.35,103.6,102.92,103.25,50190.0,102.0473,102.2941,101.6227,101.9485,50190.0
2025-01-31 14:00:00,103.43,103.53,103.03,103.53,22094.0,102.1263,102.225,101.7313,102.225,22094.0
2025-01-31 14:30:00,103.48,103.55,103.02,103.32,13674.0,102.1756,102.2448,101.7214,102.0177,13674.0
2025-01-31 15:00:00,103.24,103.25,102.68,103.18,24630.0,101.9387,101.9485,101.3857,101.8794,24630.0
2025-01-31 15:30:00,103.2,103.57,102.95,102.96,79759.0,101.8992,102.2645,101.6523,101.6622,79759.0
2025-02-03 09:30:00,99.86,100.86,98.0,98.5,37067.0,99.1921,100.1854,97.3446,97.8412,37067.0
2025-02-03 10:00:00,98.38,100.13,98.18,100.05,21690.0,97.722,99.4603,97.5234,99.3808,21690.0
2025-02-03 10:30:00,100.23,100.55,99.96,100.3,13975.0,99.5596,99.8775,99.2914,99.6292,13975.0
2025-02-03 11:00:00,100.26,100.46,99.85,100.18,12972.0,99.5894,99.7881,99.1822,99.51,12972.0
2025-02-03 11:30:00,100.22,100.68,100.14,100.45,60699.0,99.5497,100.0066,99.4702,99.7782,60699.0
2025-02-03 12:00:00,100.45,100.54,100.09,100.39,38632.0,99.7782,99.8676,99.4206,99.7186,38632.0
2025-02-03 12:30:00,100.3,100.58,100.05,100.51,35916.0,99.6292,99.9073,99.3808,99.8378,35916.0
2025-02-03 13:00:00,100.39,100.64,100.09,100.42,20411.0,99.7186,99.9669,99.4206,99.7484,20411.0
2025-02-03 13:30:00,100.33,100.5,100.17,100.21,7712.0,99.659,99.8278,99.5,99.5398,7712.0
2025-02-03 14:00:00,100.17,100.29,100.08,100.1,11248.0,99.5,99.6192,99.4106,99.4305,11248.0
2025-02-03 14:30:00,100.15,100.46,100.15,100.25,12187.0,99.4802,99.7881,99.4802,99.5795,12187.0
2025-02-03 15:00:00,100.23,100.41,100.18,100.28,17070.0,99.5596,99.7384,99.51,99.6093,17070.0
2025-02-03 15:30:00,100.28,100.67,100.11,100.14,111435.0,99.6093,99.9967,99.4404,99.4702,111435.0
2025-02-04 09:30:00,100.31,100.77,100.16,100.72,17672.0,99.6391,100.096,99.4901,100.0464,17672.0
2025-02-04 10:00:00,100.48,101.39,100.48,100.98,13188.0,99.808,100.7119,99.808,100.3046,13188.0
2025-02-04 10:30:00,101.01,101.46,100.94,101.16,15410.0,100.3344,100.7814,100.2649,100.4834,15410.0
2025-02-04 11:00:00,101.16,101.99,101.09,101.96,6428.0,100.4834,101.3079,100.4139,101.2781,6428.0
2025-02-04 11:30:00,101.97,102.02,101.57,101.73,9639.0,101.288,101.3377,100.8907,101.0496,9639.0
2025-02-04 12:00:00,101.69,101.81,101.25,101.3,23726.0,101.0099,101.1291,100.5728,100.6225,23726.0
2025-02-04 12:30:00,101.32,101.66,101.3,101.56,8910.0,100.6423,100.9801,100.6225,100.8807,8910.0
2025-02-04 13:00:00,101.54,101.58,101.36,101.37,15026.0,100.8609,100.9006,100.6821,100.692,15026.0
2025-02-04 13:30:00,101.29,101.35,100.97,101.2,27844.0,100.6126,100.6721,100.2947,100.5232,27844.0
2025-02-04 14:00:00,101.19,101.39,101.19,101.31,17993.0,100.5132,100.7119,100.5132,100.6324,17993.0
2025-02-04 14:30:00,101.33,101.74,101.33,101.47,22781.0,100.6523,101.0595,100.6523,100.7913,22781.0
2025-02-04 15:00:00,101.43,101.62,101.28,101.36,25949.0,100.7516,100.9403,100.6026,100.6821,25949.0
2025-02-04 15:30:00,101.33,101.72,101.24,101.62,71602.0,100.6523,101.0397,100.5629,100.9403,71602.0
2025-02-05 09:30:00,101.99,102.22,101.28,101.29,13910.0,101.3079,101.5363,100.6026,100.6126,13910.0
2025-02-05 10:00:00,101.29,101.6,100.99,101.35,14020.0,100.6126,100.9205,100.3146,100.6721,14020.0
2025-02-05 10:30:00,101.25,101.36,101.07,101.24,24129.0,100.5728,100.6821,100.394,100.5629,24129.0
2025-02-05 11:00:00,101.22,101.38,101.18,101.37,25533.0,100.543,100.7019,100.5033,100.692,25533.0
2025-02-05 11:30:00,101.37,101.56,101.26,101.49,4617.0,100.692,100.8807,100.5828,100.8112,4617.0
2025-02-05 12:00:00,101.49,101.52,101.19,101.36,7079.0,100.8112,100.841,100.5132,100.6821,7079.0
2025-02-05 12:30:00,101.35,101.69,101.35,101.55,4585.0,100.6721,101.0099,100.6721,100.8708,4585.0
2025-02-05 13:00:00,101.65,101.68,101.49,101.58,33216.0,100.9701,100.9999,100.8112,100.9006,33216.0
2025-02-05 13:30:00,101.6,101.93,101.39,101.62,35875.0,100.9205,101.2483,100.7119,100.9403,35875.0
2025-02-05 14:00:00,101.52,101.54,101.23,101.46,103579.0,100.841,100.8609,100.553,100.7814,103579.0
2025-02-05 14:30:00,101.43,101.55,101.41,101.47,31062.0,100.7516,100.8708,100.7317,100.7913,31062.0
2025-02-05 15:00:00,101.47,101.58,101.33,101.39,261599.0,100.7913,100.9006,100.6523,100.7119,261599.0
2025-02-05 15:30:00,101.37,101.6,101.21,101.33,87605.0,100.692,100.9205,100.5331,100.6523,87605.0
2025-02-06 09:30:00,102.1,102.1,100.75,100.96,21524.0,101.4171,101.4171,100.0762,100.2848,21524.0
2025-02-06 10:00:00,101.01,101.17,100.5,100.59,34449.0,100.3344,100.4934,99.8278,99.9172,34449.0
2025-02-06 10:30:00,100.65,101.39,100.53,101.36,149010.0,99.9768,100.7119,99.8576,100.6821,149010.0
2025-02-06 11:00:00,101.34,102.04,101.0,101.95,227062.0,100.6622,101.3575,100.3245,101.2681,227062.0
2025-02-06 11:30:00,101.87,102.22,101.84,102.07,26233.0,101.1887,101.5363,101.1589,101.3873,26233.0
2025-02-06 12:00:00,102.08,102.16,101.75,101.86,57321.0,101.3973,101.4767,101.0695,101.1787,57321.0
2025-02-06 12:30:00,101.96,101.97,101.73,101.76,78742.0,101.2781,101.288,101.0496,101.0794,78742.0
2025-02-06 13:00:00,101.76,102.06,101.71,101.76,146404.0,101.0794,101.3774,101.0297,101.0794,146404.0
2025-02-06 13:30:00,101.75,101.81,101.31,101.36,23131.0,101.0695,101.1291,100.6324,100.6821,23131.0
2025-02-06 14:00:00,101.36,101.39,101.01,101.05,14132.0,100.6821,100.7119,100.3344,100.3742,14132.0
2025-02-06 14:30:00,101.0,101.2,100.71,101.11,17793.0,100.3245,100.5232,100.0364,100.4338,17793.0
2025-02-06 15:00:00,101.18,101.58,101.1,101.48,41625.0,100.5033,100.9006,100.4238,100.8013,41625.0
2025-02-06 15:30:00,101.5,102.22,101.47,102.07,118726.0,100.8211,101.5363,100.7913,101.3873,118726.0
2025-02-07 09:30:00,102.45,102.45,101.04,101.81,10382.0,101.7648,101.7648,100.3642,101.1291,10382.0
2025-02-07 10:00:00,101.66,101.81,101.0,101.42,14391.0,100.9801,101.1291,100.3245,100.7417,14391.0
2025-02-07 10:30:00,101.31,101.39,100.0,100.12,16079.0,100.6324,100.7119,99.3312,99.4504,16079.0
2025-02-07 11:00:00,100.14,100.99,99.85,100.59,18153.0,99.4702,100.3146,99.1822,99.9172,18153.0
2025-02-07 11:30:00,100.66,100.97,100.48,100.8,7862.0,99.9868,100.2947,99.808,100.1258,7862.0
2025-02-07 12:00:00,100.85,100.97,100.59,100.59,5649.0,100.1755,100.2947,99.9172,99.9172,5649.0
2025-02-07 12:30:00,100.84,100.99,100.7,100.79,10016.0,100.1656,100.3146,100.0265,100.1159,10016.0
2025-02-07 13:00:00,100.88,101.23,100.87,100.98,7288.0,100.2053,100.553,100.1954,100.3046,7288.0
2025-02-07 13:30:00,100.88,101.02,100.58,100.58,10234.0,100.2053,100.3444,99.9073,99.9073,10234.0
2025-02-07 14:00:00,100.55,101.01,100.55,100.74,10280.0,99.8775,100.3344,99.8775,100.0662,10280.0
2025-02-07 14:30:00,100.81,100.82,100.55,100.71,10969.0,100.1358,100.1457,99.8775,100.0364,10969.0
2025-02-07 15:00:00,100.74,100.78,100.38,100.43,24814.0,100.0662,100.106,99.7086,99.7583,24814.0
2025-02-07 15:30:00,100.37,100.78,100.19,100.28,85912.0,99.6987,100.106,99.5199,99.6093,85912.0
2025-02-10 09:30:00,100.74,100.83,99.0,99.54,24512.0,100.0662,100.1556,98.3379,98.8743,24512.0
2025-02-10 10:00:00,99.36,99.4,98.89,99.09,40103.0,98.6955,98.7352,98.2286,98.4273,40103.0
2025-02-10 10:30:00,98.97,99.3,98.77,98.9,11219.0,98.3081,98.6359,98.1094,98.2385,11219.0
2025-02-10 11:00:00,98.94,98.96,98.22,98.56,27684.0,98.2783,98.2981,97.5631,97.9008,27684.0
2025-02-10 11:30:00,98.54,98.66,98.11,98.43,46604.0,97.8809,98.0001,97.4538,97.7717,46604.0
2025-02-10 12:00:00,98.44,98.48,98.23,98.25,16172.0,97.7816,97.8213,97.573,97.5929,16172.0
2025-02-10 12:30:00,98.28,98.65,98.28,98.59,9757.0,97.6227,97.9902,97.6227,97.9306,9757.0
2025-02-10 13:00:00,98.63,98.85,98.45,98.45,13446.0,97.9703,98.1889,97.7915,97.7915,13446.0
2025-02-10 13:30:00,98.47,98.77,98.46,98.77,16560.0,97.8114,98.1094,97.8015,98.1094,16560.0
2025-02-10 14:00:00,98.68,98.72,98.4,98.48,26560.0,98.02,98.0597,97.7419,97.8213,26560.0
2025-02-10 14:30:00,98.47,98.51,97.94,98.05,110143.0,97.8114,97.8511,97.285,97.3942,110143.0
2025-02-10 15:00:00,98.06,98.28,97.96,98.18,41744.0,97.4042,97.6227,97.3048,97.5234,41744.0
2025-02-10 15:30:00,98.19,98.45,97.64,97.78,173235.0,97.5333,97.7915,96.987,97.126,173235.0
2025-02-11 09:30:00,97.22,98.04,96.89,97.77,22952.0,96.5698,97.3843,96.242,97.1161,22952.0
2025-02-11 10:00:00,97.75,98.12,97.62,98.05,21117.0,97.0962,97.4638,96.9671,97.3942,21117.0
2025-02-11 10:30:00,98.09,98.7,98.0,98.58,13623.0,97.434,98.0399,97.3446,97.9207,13623.0
2025-02-11 11:00:00,98.52,99.0,98.4,98.4,21254.0,97.8611,98.3379,97.7419,97.7419,21254.0
2025-02-11 11:30:00,98.4,98.67,98.16,98.46,26116.0,97.7419,98.0101,97.5035,97.8015,26116.0
2025-02-11 12:00:00,98.46,98.74,98.35,98.64,32469.0,97.8015,98.0796,97.6922,97.9803,32469.0
2025-02-11 12:30:00,98.64,98.77,98.39,98.48,52679.0,97.9803,98.1094,97.7319,97.8213,52679.0
2025-02-11 13:00:00,98.45,99.02,98.36,98.84,60980.0,97.7915,98.3577,97.7021,98.1789,60980.0
2025-02-11 13:30:00,98.8,98.95,98.76,98.85,28416.0,98.1392,98.2882,98.0995,98.1889,28416.0
2025-02-11 14:00:00,98.84,98.95,98.59,98.75,25635.0,98.1789,98.2882,97.9306,98.0895,25635.0
2025-02-11 14:30:00,98.84,99.15,98.79,99.06,13085.0,98.1789,98.4869,98.1293,98.3975,13085.0
2025-02-11 15:00:00,99.09,99.09,98.78,98.97,28832.0,98.4273,98.4273,98.1193,98.3081,28832.0
2025-02-11 15:30:00,98.98,99.17,98.74,98.92,139719.0,98.318,98.5067,98.0796,98.2584,139719.0
2025-02-12 09:30:00,97.83,97.95,97.38,97.89,31049.0,97.1757,97.2949,96.7287,97.2353,31049.0
2025-02-12 10:00:00,97.86,98.32,97.65,98.13,17519.0,97.2055,97.6624,96.9969,97.4737,17519.0
2025-02-12 10:30:00,98.14,98.81,98.01,98.65,11109.0,97.4836,98.1491,97.3545,97.9902,11109.0
2025-02-12 11:00:00,98.53,98.64,97.72,97.84,21101.0,97.871,97.9803,97.0664,97.1856,21101.0
2025-02-12 11:30:00,97.95,97.96,97.57,97.76,15882.0,97.2949,97.3048,96.9174,97.1062,15882.0
2025-02-12 12:00:00,97.66,98.3,97.61,98.09,12573.0,97.0068,97.6425,96.9572,97.434,12573.0
2025-02-12 12:30:00,98.09,98.19,97.86,97.89,12475.0,97.434,97.5333,97.2055,97.2353,12475.0
2025-02-12 13:00:00,97.95,97.96,97.45,97.47,12749.0,97.2949,97.3048,96.7982,96.8181,12749.0
2025-02-12 13:30:00,97.59,97.86,97.53,97.77,14126.0,96.9373,97.2055,96.8777,97.1161,14126.0
2025-02-12 14:00:00,97.65,97.66,97.35,97.48,8577.0,96.9969,97.0068,96.6989,96.828,8577.0
2025-02-12 14:30:00,97.43,97.68,97.43,97.53,9237.0,96.7784,97.0267,96.7784,96.8777,9237.0
2025-02-12 15:00:00,97.53,97.6,97.17,97.22,52131.0,96.8777,96.9472,96.5201,96.5698,52131.0
2025-02-12 15:30:00,97.25,97.36,96.98,97.06,75668.0,96.5996,96.7088,96.3314,96.4108,75668.0
2025-02-13 09:30:00,97.1,97.52,96.97,97.37,29918.0,96.4506,96.8678,96.3214,96.7188,29918.0
2025-02-13 10:00:00,97.32,97.58,97.19,97.29,11244.0,96.6691,96.9274,96.54,96.6393,11244.0
2025-02-13 10:30:00,97.29,97.29,96.54,96.84,6560.0,96.6393,96.6393,95.8943,96.1923,6560.0
2025-02-13 11:00:00,96.71,96.93,96.67,96.78,3090.0,96.0632,96.2817,96.0235,96.1327,3090.0
2025-02-13 11:30:00,96.84,97.02,96.76,96.79,3657.0,96.1923,96.3711,96.1128,96.1426,3657.0
2025-02-13 12:00:00,96.91,97.4,96.91,97.27,11528.0,96.2618,96.7486,96.2618,96.6194,11528.0
2025-02-13 12:30:00,97.25,97.29,96.97,97.01,5233.0,96.5996,96.6393,96.3214,96.3612,5233.0
2025-02-13 13:00:00,97.0,97.12,96.96,97.0,4166.0,96.3512,96.4704,96.3115,96.3512,4166.0
2025-02-13 13:30:00,97.0,97.27,96.9,97.25,13322.0,96.3512,96.6194,96.2519,96.5996,13322.0
2025-02-13 14:00:00,97.21,97.4,97.07,97.26,7094.0,96.5598,96.7486,96.4208,96.6095,7094.0
2025-02-13 14:30:00,97.23,97.32,96.89,96.89,14614.0,96.5797,96.6691,96.242,96.242,14614.0
2025-02-13 15:00:00,97.03,97.5,97.0,97.44,16421.0,96.381,96.8479,96.3512,96.7883,16421.0
2025-02-13 15:30:00,97.46,97.7,97.28,97.63,86975.0,96.8082,97.0466,96.6294,96.977,86975.0
2025-02-14 09:30:00,97.96,99.48,97.9,99.09,19412.0,97.3048,98.8147,97.2452,98.4273,19412.0
2025-02-14 10:00:00,99.08,99.25,98.81,98.83,25410.0,98.4173,98.5862,98.1491,98.169,25410.0
2025-02-14 10:30:00,98.86,99.27,98.57,98.57,18221.0,98.1988,98.6061,97.9107,97.9107,18221.0
2025-02-14 11:00:00,98.56,98.74,98.45,98.45,10061.0,97.9008,98.0796,97.7915,97.7915,10061.0
2025-02-14 11:30:00,98.32,98.63,98.32,98.45,37409.0,97.6624,97.9703,97.6624,97.7915,37409.0
2025-02-14 12:00:00,98.5,98.7,98.47,98.66,28377.0,97.8412,98.0399,97.8114,98.0001,28377.0
2025-02-14 12:30:00,98.66,98.85,98.66,98.72,20753.0,98.0001,98.1889,98.0001,98.0597,20753.0
2025-02-14 13:00:00,98.69,98.73,98.56,98.71,30545.0,98.0299,98.0697,97.9008,98.0498,30545.0
2025-02-14 13:30:00,98.73,98.88,98.62,98.88,64324.0,98.0697,98.2187,97.9604,98.2187,64324.0
2025-02-14 14:00:00,98.85,98.86,98.58,98.65,15205.0,98.1889,98.1988,97.9207,97.9902,15205.0
2025-02-14 14:30:00,98.65,98.73,98.44,98.68,7777.0,97.9902,98.0697,97.7816,98.02,7777.0
2025-02-14 15:00:00,98.63,98.79,98.49,98.53,18898.0,97.9703,98.1293,97.8313,97.871,18898.0
2025-02-14 15:30:00,98.54,98.63,98.26,98.53,47548.0,97.8809,97.9703,97.6028,97.871,47548.0
2025-02-18 09:30:00,98.8,99.05,98.3,98.74,29328.0,98.1392,98.3875,97.6425,98.0796,29328.0
2025-02-18 10:00:00,98.75,99.29,98.74,99.22,27128.0,98.0895,98.6259,98.0796,98.5564,27128.0
2025-02-18 10:30:00,99.22,99.37,99.02,99.03,73425.0,98.5564,98.7054,98.3577,98.3677,73425.0
2025-02-18 11:00:00,99.04,99.07,98.86,98.86,11759.0,98.3776,98.4074,98.1988,98.1988,11759.0
2025-02-18 11:30:00,98.88,99.03,98.68,99.03,9406.0,98.2187,98.3677,98.02,98.3677,9406.0
2025-02-18 12:00:00,98.98,99.34,98.98,99.11,30997.0,98.318,98.6756,98.318,98.4471,30997.0
2025-02-18 12:30:00,99.05,99.12,98.94,98.94,11618.0,98.3875,98.4571,98.2783,98.2783,11618.0
2025-02-18 13:00:00,98.95,99.29,98.94,99.24,18027.0,98.2882,98.6259,98.2783,98.5763,18027.0
2025-02-18 13:30:00,99.18,99.27,98.95,98.98,13306.0,98.5167,98.6061,98.2882,98.318,13306.0
2025-02-18 14:00:00,99.0,99.07,98.73,98.73,39980.0,98.3379,98.4074,98.0697,98.0697,39980.0
2025-02-18 14:30:00,98.74,99.15,98.72,99.13,17919.0,98.0796,98.4869,98.0597,98.467,17919.0
2025-02-18 15:00:00,99.13,99.3,99.05,99.06,22732.0,98.467,98.6359,98.3875,98.3975,22732.0
2025-02-18 15:30:00,99.07,99.28,98.79,99.23,160625.0,98.4074,98.616,98.1293,98.5663,160625.0
2025-02-19 09:30:00,98.22,98.7,98.0,98.41,26289.0,97.5631,98.0399,97.3446,97.7518,26289.0
2025-02-19 10:00:00,98.38,98.87,98.38,98.83,22662.0,97.722,98.2087,97.722,98.169,22662.0
2025-02-19 10:30:00,98.74,98.97,98.05,98.11,20266.0,98.0796,98.3081,97.3942,97.4538,20266.0
2025-02-19 11:00:00,98.15,98.38,98.14,98.25,13970.0,97.4936,97.722,97.4836,97.5929,13970.0
2025-02-19 11:30:00,98.27,98.61,98.25,98.42,17109.0,97.6127,97.9505,97.5929,97.7617,17109.0
2025-02-19 12:00:00,98.44,98.49,98.14,98.15,13439.0,97.7816,97.8313,97.4836,97.4936,13439.0
2025-02-19 12:30:00,98.12,98.14,97.88,97.97,11184.0,97.4638,97.4836,97.2254,97.3148,11184.0
2025-02-19 13:00:00,98.01,98.14,97.96,98.14,8857.0,97.3545,97.4836,97.3048,97.4836,8857.0
2025-02-19 13:30:00,98.14,98.48,98.13,98.36,38987.0,97.4836,97.8213,97.4737,97.7021,38987.0
2025-02-19 14:00:00,98.34,98.48,98.08,98.41,33645.0,97.6823,97.8213,97.424,97.7518,33645.0
2025-02-19 14:30:00,98.41,98.68,98.41,98.55,12079.0,97.7518,98.02,97.7518,97.8909,12079.0
2025-02-19 15:00:00,98.54,98.76,98.52,98.59,27614.0,97.8809,98.0995,97.8611,97.9306,27614.0
2025-02-19 15:30:00,98.61,98.7,98.21,98.27,105544.0,97.9505,98.0399,97.5532,97.6127,105544.0
2025-02-20 09:30:00,98.28,98.89,97.16,97.26,40768.0,97.6227,98.2286,96.5102,96.6095,40768.0
2025-02-20 10:00:00,97.27,97.3,96.28,96.28,46175.0,96.6194,96.6492,95.6361,95.6361,46175.0
2025-02-20 10:30:00,96.32,96.52,95.91,95.99,18196.0,95.6758,95.8745,95.2685,95.348,18196.0
2025-02-20 11:00:00,96.02,96.23,95.86,96.15,16535.0,95.3778,95.5864,95.2189,95.5069,16535.0
2025-02-20 11:30:00,96.19,96.3,96.1,96.27,11365.0,95.5467,95.6559,95.4573,95.6261,11365.0
2025-02-20 12:00:00,96.32,96.72,96.23,96.67,19776.0,95.6758,96.0731,95.5864,96.0235,19776.0
2025-02-20 12:30:00,96.64,96.71,96.49,96.52,7449.0,95.9937,96.0632,95.8447,95.8745,7449.0
2025-02-20 13:00:00,96.54,96.68,96.43,96.64,10437.0,95.8943,96.0334,95.7851,95.9937,10437.0
2025-02-20 13:30:00,96.7,96.89,96.7,96.77,33354.0,96.0532,96.242,96.0532,96.1228,33354.0
2025-02-20 14:00:00,96.78,97.14,96.78,97.14,15288.0,96.1327,96.4903,96.1327,96.4903,15288.0
2025-02-20 14:30:00,97.16,97.44,97.07,97.37,8801.0,96.5102,96.7883,96.4208,96.7188,8801.0
2025-02-20 15:00:00,97.32,97.48,97.28,97.34,11314.0,96.6691,96.828,96.6294,96.689,11314.0
2025-02-20 15:30:00,97.38,97.57,97.06,97.08,67940.0,96.7287,96.9174,96.4108,96.4307,67940.0
2025-02-21 09:30:00,97.85,97.85,97.0,97.01,21831.0,97.1956,97.1956,96.3512,96.3612,21831.0
2025-02-21 10:00:00,97.02,97.08,96.61,96.61,11067.0,96.3711,96.4307,95.9639,95.9639,11067.0
2025-02-21 10:30:00,96.66,96.7,96.05,96.09,13168.0,96.0135,96.0532,95.4076,95.4473,13168.0
2025-02-21 11:00:00,96.12,96.23,95.95,96.13,10978.0,95.4771,95.5864,95.3083,95.4871,10978.0
2025-02-21 11:30:00,96.17,96.33,96.0,96.27,10862.0,95.5268,95.6857,95.3579,95.6261,10862.0
2025-02-21 12:00:00,96.3,96.34,96.14,96.21,9006.0,95.6559,95.6957,95.497,95.5665,9006.0
2025-02-21 12:30:00,96.21,96.34,95.96,95.96,24172.0,95.5665,95.6957,95.3182,95.3182,24172.0
2025-02-21 13:00:00,95.96,95.96,94.82,94.88,45017.0,95.3182,95.3182,94.1858,94.2454,45017.0
2025-02-21 13:30:00,94.82,94.98,94.41,94.45,25732.0,94.1858,94.3448,93.7786,93.8183,25732.0
2025-02-21 14:00:00,94.45,94.67,93.82,94.0,33769.0,93.8183,94.0368,93.1925,93.3713,33769.0
2025-02-21 14:30:00,94.03,94.35,93.89,94.17,21178.0,93.4011,93.719,93.262,93.5402,21178.0
2025-02-21 15:00:00,94.07,94.44,94.02,94.3,29125.0,93.4408,93.8084,93.3912,93.6693,29125.0
2025-02-21 15:30:00,94.33,94.59,93.79,93.88,89229.0,93.6991,93.9574,93.1627,93.2521,89229.0
2025-02-24 09:30:00,94.9,94.9,93.67,93.76,20817.0,94.2653,94.2653,93.0435,93.1329,20817.0
2025-02-24 10:00:00,93.75,94.12,92.87,93.95,21496.0,93.123,93.4905,92.2489,93.3216,21496.0
2025-02-24 10:30:00,93.77,94.39,93.69,93.8,18930.0,93.1428,93.7587,93.0634,93.1726,18930.0
2025-02-24 11:00:00,93.81,94.17,93.74,94.05,23568.0,93.1826,93.5402,93.113,93.421,23568.0
2025-02-24 11:30:00,94.04,94.2,93.74,93.74,18300.0,93.411,93.57,93.113,93.113,18300.0
2025-02-24 12:00:00,93.84,94.37,93.83,94.21,32075.0,93.2124,93.7388,93.2024,93.5799,32075.0
2025-02-24 12:30:00,94.22,94.47,94.17,94.34,9611.0,93.5898,93.8382,93.5402,93.709,9611.0
2025-02-24 13:00:00,94.3,94.48,94.15,94.36,25903.0,93.6693,93.8481,93.5203,93.7289,25903.0
2025-02-24 13:30:00,94.3,94.69,94.3,94.32,12120.0,93.6693,94.0567,93.6693,93.6892,12120.0
2025-02-24 14:00:00,94.34,94.61,94.34,94.49,12172.0,93.709,93.9772,93.709,93.858,12172.0
2025-02-24 14:30:00,94.46,94.68,94.38,94.39,28302.0,93.8282,94.0468,93.7488,93.7587,28302.0
2025-02-24 15:00:00,94.43,94.54,94.2,94.2,25176.0,93.7984,93.9077,93.57,93.57,25176.0
2025-02-24 15:30:00,94.2,94.38,93.38,93.41,65689.0,93.57,93.7488,92.7555,92.7853,65689.0
2025-02-25 09:30:00,94.0,94.86,93.51,93.9,58231.0,93.3713,94.2256,92.8846,93.272,58231.0
2025-02-25 10:00:00,93.68,93.68,93.03,93.04,11026.0,93.0534,93.0534,92.4078,92.4177,11026.0
2025-02-25 10:30:00,93.09,93.91,92.95,93.59,15767.0,92.4674,93.2819,92.3283,92.964,15767.0
2025-02-25 11:00:00,93.58,93.58,93.04,93.04,23210.0,92.9541,92.9541,92.4177,92.4177,23210.0
2025-02-25 11:30:00,92.99,92.99,92.31,92.7,36379.0,92.3681,92.3681,91.6926,92.08,36379.0
2025-02-25 12:00:00,92.72,92.89,92.62,92.88,27388.0,92.0999,92.2687,92.0005,92.2588,27388.0
2025-02-25 12:30:00,92.97,93.17,92.8,93.17,25588.0,92.3482,92.5469,92.1793,92.5469,25588.0
2025-02-25 13:00:00,93.17,93.46,93.0,93.0,23426.0,92.5469,92.8349,92.378,92.378,23426.0
2025-02-25 13:30:00,93.0,93.42,93.0,93.09,19671.0,92.378,92.7952,92.378,92.4674,19671.0
2025-02-25 14:00:00,93.09,93.21,92.91,92.91,27302.0,92.4674,92.5866,92.2886,92.2886,27302.0
2025-02-25 14:30:00,92.93,93.42,92.92,93.18,32462.0,92.3085,92.7952,92.2985,92.5568,32462.0
2025-02-25 15:00:00,93.17,94.22,93.17,94.2,100870.0,92.5469,93.5898,92.5469,93.57,100870.0
2025-02-25 15:30:00,94.2,94.23,93.09,93.33,162687.0,93.57,93.5998,92.4674,92.7058,162687.0
2025-02-26 09:30:00,93.84,95.21,93.59,94.93,29342.0,93.2124,94.5732,92.964,94.2951,29342.0
2025-02-26 10:00:00,95.15,95.3,94.68,94.8,14473.0,94.5136,94.6626,94.0468,94.166,14473.0
2025-02-26 10:30:00,94.74,94.76,94.34,94.52,33657.0,94.1064,94.1262,93.709,93.8878,33657.0
2025-02-26 11:00:00,94.49,94.61,94.23,94.3,42011.0,93.858,93.9772,93.5998,93.6693,42011.0
2025-02-26 11:30:00,94.25,94.79,94.0,94.16,397625.0,93.6196,94.156,93.3713,93.5302,397625.0
2025-02-26 12:00:00,94.18,94.33,93.9,94.04,12558.0,93.5501,93.6991,93.272,93.411,12558.0
2025-02-26 12:30:00,94.03,94.09,93.84,93.87,15313.0,93.4011,93.4607,93.2124,93.2422,15313.0
2025-02-26 13:00:00,93.91,93.99,93.67,93.68,18075.0,93.2819,93.3614,93.0435,93.0534,18075.0
2025-02-26 13:30:00,93.66,93.76,93.36,93.62,15217.0,93.0336,93.1329,92.7356,92.9938,15217.0
2025-02-26 14:00:00,93.54,93.62,93.27,93.47,14234.0,92.9144,92.9938,92.6462,92.8449,14234.0
2025-02-26 14:30:00,93.42,93.72,93.3,93.39,16345.0,92.7952,93.0932,92.676,92.7654,16345.0
2025-02-26 15:00:00,93.34,93.6,93.27,93.58,16129.0,92.7157,92.974,92.6462,92.9541,16129.0
2025-02-26 15:30:00,93.57,94.01,93.47,93.75,92716.0,92.9442,93.3812,92.8449,93.123,92716.0
2025-02-27 09:30:00,93.77,94.55,93.49,93.67,13859.0,93.1428,93.9176,92.8647,93.0435,13859.0
2025-02-27 10:00:00,93.65,95.3,93.42,94.77,11747.0,93.0236,94.6626,92.7952,94.1362,11747.0
2025-02-27 10:30:00,94.82,94.82,94.0,94.31,275282.0,94.1858,94.1858,93.3713,93.6792,275282.0
2025-02-27 11:00:00,94.3,94.53,94.17,94.35,11389.0,93.6693,93.8978,93.5402,93.719,11389.0
2025-02-27 11:30:00,94.42,94.45,94.13,94.17,4089.0,93.7885,93.8183,93.5004,93.5402,4089.0
2025-02-27 12:00:00,94.09,94.31,94.03,94.28,4339.0,93.4607,93.6792,93.4011,93.6494,4339.0
2025-02-27 12:30:00,94.37,94.37,93.75,94.04,9572.0,93.7388,93.7388,93.123,93.411,9572.0
2025-02-27 13:00:00,94.07,94.28,93.99,94.28,9769.0,93.4408,93.6494,93.3614,93.6494,9769.0
2025-02-27 13:30:00,94.21,94.81,94.0,94.52,268607.0,93.5799,94.1759,93.3713,93.8878,268607.0
2025-02-27 14:00:00,94.51,94.51,93.89,93.93,15712.0,93.8779,93.8779,93.262,93.3018,15712.0
2025-02-27 14:30:00,93.88,93.9,93.34,93.71,19465.0,93.2521,93.272,92.7157,93.0832,19465.0
2025-02-27 15:00:00,93.72,93.75,93.46,93.56,22067.0,93.0932,93.123,92.8349,92.9343,22067.0
2025-02-27 15:30:00,93.57,93.86,93.48,93.55,62546.0,92.9442,93.2322,92.8548,92.9243,62546.0
2025-02-28 09:30:00,94.06,94.66,94.05,94.48,21499.0,93.4309,94.0269,93.421,93.8481,21499.0
2025-02-28 10:00:00,94.56,94.86,94.25,94.5,467023.0,93.9276,94.2256,93.6196,93.868,467023.0
2025-02-28 10:30:00,94.59,94.66,94.35,94.37,24599.0,93.9574,94.0269,93.719,93.7388,24599.0
2025-02-28 11:00:00,94.44,94.5,94.11,94.18,35022.0,93.8084,93.868,93.4806,93.5501,35022.0
2025-02-28 11:30:00,94.11,94.34,94.05,94.17,38498.0,93.4806,93.709,93.421,93.5402,38498.0
2025-02-28 12:00:00,94.12,94.3,94.01,94.05,32228.0,93.4905,93.6693,93.3812,93.421,32228.0
2025-02-28 12:30:00,94.04,94.05,93.28,93.33,14865.0,93.411,93.421,92.6561,92.7058,14865.0
2025-02-28 13:00:00,93.34,93.49,92.91,93.18,19171.0,92.7157,92.8647,92.2886,92.5568,19171.0
2025-02-28 13:30:00,93.15,93.94,93.15,93.42,17370.0,92.527,93.3117,92.527,92.7952,17370.0
2025-02-28 14:00:00,93.46,93.74,93.31,93.64,10675.0,92.8349,93.113,92.6859,93.0137,10675.0
2025-02-28 14:30:00,93.69,94.09,93.59,94.08,23348.0,93.0634,93.4607,92.964,93.4508,23348.0
2025-02-28 15:00:00,94.0,94.41,94.0,94.38,28479.0,93.3713,93.7786,93.3713,93.7488,28479.0
2025-02-28 15:30:00,94.38,94.5,93.98,94.5,169328.0,93.7488,93.868,93.3514,93.868,169328.0
2025-03-03 09:30:00,94.86,95.97,94.47,94.97,24271.0,94.2256,95.3281,93.8382,94.3348,24271.0
2025-03-03 10:00:00,94.97,95.76,94.54,95.65,16285.0,94.3348,95.1195,93.9077,95.0103,16285.0
2025-03-03 10:30:00,95.7,96.29,95.63,95.85,16386.0,95.0599,95.646,94.9904,95.2089,16386.0
2025-03-03 11:00:00,95.89,96.07,95.3,95.38,23796.0,95.2487,95.4275,94.6626,94.7421,23796.0
2025-03-03 11:30:00,95.37,95.54,95.05,95.4,19390.0,94.7321,94.901,94.4143,94.7619,19390.0
2025-03-03 12:00:00,95.44,96.07,95.32,95.89,12093.0,94.8017,95.4275,94.6825,95.2487,12093.0
2025-03-03 12:30:00,95.93,96.06,95.37,95.38,17029.0,95.2884,95.4175,94.7321,94.7421,17029.0
2025-03-03 13:00:00,95.45,95.45,94.93,94.93,52987.0,94.8116,94.8116,94.2951,94.2951,52987.0
2025-03-03 13:30:00,94.96,95.42,94.82,94.88,28757.0,94.3249,94.7818,94.1858,94.2454,28757.0
2025-03-03 14:00:00,94.81,95.19,94.8,95.19,21177.0,94.1759,94.5533,94.166,94.5533,21177.0
2025-03-03 14:30:00,95.19,95.26,94.09,94.39,41477.0,94.5533,94.6229,93.4607,93.7587,41477.0
2025-03-03 15:00:00,94.28,94.28,93.13,93.39,89418.0,93.6494,93.6494,92.5071,92.7654,89418.0
2025-03-03 15:30:00,93.31,93.74,93.1,93.64,167118.0,92.6859,93.113,92.4773,93.0137,167118.0
2025-03-04 09:30:00,92.31,94.06,89.41,89.61,74462.0,91.6926,93.4309,88.812,89.0107,74462.0
2025-03-04 10:00:00,89.61,89.61,88.36,89.25,71010.0,89.0107,89.0107,87.769,88.6531,71010.0
2025-03-04 10:30:00,89.35,89.62,88.28,88.33,35451.0,88.7524,89.0206,87.6896,87.7392,35451.0
2025-03-04 11:00:00,88.47,88.47,87.67,88.01,77107.0,87.8783,87.8783,87.0836,87.4214,77107.0
2025-03-04 11:30:00,88.09,88.66,87.79,88.48,52820.0,87.5008,88.067,87.2028,87.8882,52820.0
2025-03-04 12:00:00,88.56,89.37,88.48,89.37,16217.0,87.9677,88.7723,87.8882,88.7723,16217.0
2025-03-04 12:30:00,89.19,90.05,88.95,89.46,31691.0,88.5935,89.4477,88.3551,88.8617,31691.0
2025-03-04 13:00:00,89.63,90.68,89.63,90.4,47058.0,89.0305,90.0735,89.0305,89.7954,47058.0
2025-03-04 13:30:00,90.42,91.3,90.37,91.14,64556.0,89.8153,90.6894,89.7656,90.5304,64556.0
2025-03-04 14:00:00,91.18,91.81,91.14,91.43,21180.0,90.5702,91.196,90.5304,90.8185,21180.0
2025-03-04 14:30:00,91.45,91.67,91.3,91.39,19352.0,90.8384,91.0569,90.6894,90.7788,19352.0
2025-03-04 15:00:00,91.42,92.2,91.19,91.86,44359.0,90.8086,91.5833,90.5801,91.2456,44359.0
2025-03-04 15:30:00,91.85,91.85,90.17,90.25,260879.0,91.2357,91.2357,89.5669,89.6464,260879.0
2025-03-05 09:30:00,90.63,91.39,89.75,89.79,44368.0,90.0238,90.7788,89.1497,89.1895,44368.0
2025-03-05 10:00:00,89.97,90.94,89.64,90.15,50286.0,89.3683,90.3318,89.0405,89.5471,50286.0
2025-03-05 10:30:00,90.16,90.54,89.91,90.09,70969.0,89.557,89.9344,89.3087,89.4875,70969.0
2025-03-05 11:00:00,90.0,90.02,89.04,89.13,71309.0,89.3981,89.4179,88.4445,88.5339,71309.0
2025-03-05 11:30:00,89.06,89.85,88.82,89.63,47298.0,88.4643,89.2491,88.226,89.0305,47298.0
2025-03-05 12:00:00,89.7,90.33,89.67,90.22,45933.0,89.1001,89.7259,89.0703,89.6166,45933.0
2025-03-05 12:30:00,90.23,90.42,90.08,90.34,78222.0,89.6265,89.8153,89.4775,89.7358,78222.0
2025-03-05 13:00:00,90.36,90.59,90.03,90.35,53949.0,89.7557,89.9841,89.4279,89.7457,53949.0
2025-03-05 13:30:00,90.34,90.45,89.81,90.34,91294.0,89.7358,89.8451,89.2093,89.7358,91294.0
2025-03-05 14:00:00,90.32,91.01,90.29,90.69,70933.0,89.7159,90.4013,89.6861,90.0834,70933.0
2025-03-05 14:30:00,90.73,91.12,90.58,90.68,34953.0,90.1232,90.5106,89.9742,90.0735,34953.0
2025-03-05 15:00:00,90.68,91.02,90.42,90.73,42256.0,90.0735,90.4112,89.8153,90.1232,42256.0
2025-03-05 15:30:00,90.67,90.67,90.0,90.45,154399.0,90.0636,90.0636,89.3981,89.8451,154399.0
2025-03-06 09:30:00,89.73,89.82,87.88,88.55,38529.0,89.1299,89.2193,87.2922,87.9578,38529.0
2025-03-06 10:00:00,88.55,89.36,88.55,89.03,29434.0,87.9578,88.7623,87.9578,88.4345,29434.0
2025-03-06 10:30:00,89.03,89.45,88.81,89.18,24279.0,88.4345,88.8517,88.216,88.5835,24279.0
2025-03-06 11:00:00,89.19,89.59,89.05,89.45,47372.0,88.5935,88.9908,88.4544,88.8517,47372.0
2025-03-06 11:30:00,89.6,89.71,89.24,89.27,35064.0,89.0007,89.11,88.6431,88.6729,35064.0
2025-03-06 12:00:00,89.28,89.52,89.04,89.12,38184.0,88.6829,88.9213,88.4445,88.5239,38184.0
2025-03-06 12:30:00,89.23,89.36,88.51,88.97,27582.0,88.6332,88.7623,87.918,88.3749,27582.0
2025-03-06 13:00:00,88.98,89.44,88.79,89.13,35618.0,88.3849,88.8418,88.1962,88.5339,35618.0
2025-03-06 13:30:00,89.13,89.37,88.88,89.09,50304.0,88.5339,88.7723,88.2856,88.4941,50304.0
2025-03-06 14:00:00,89.09,89.16,88.75,88.75,54171.0,88.4941,88.5637,88.1564,88.1564,54171.0
2025-03-06 14:30:00,88.75,89.87,88.75,89.06,44243.0,88.1564,89.2689,88.1564,88.4643,44243.0
2025-03-06 15:00:00,88.91,89.43,88.91,89.4,37898.0,88.3154,88.8319,88.3154,88.8021,37898.0
2025-03-06 15:30:00,89.43,89.61,89.04,89.36,130287.0,88.8319,89.0107,88.4445,88.7623,130287.0
2025-03-07 09:30:00,89.82,90.12,89.04,89.42,86082.0,89.2193,89.5173,88.4445,88.8219,86082.0
2025-03-07 10:00:00,89.34,89.55,88.13,88.71,119843.0,88.7425,88.9511,87.5406,88.1167,119843.0
2025-03-07 10:30:00,88.68,88.68,87.93,88.09,86964.0,88.0869,88.0869,87.3419,87.5008,86964.0
2025-03-07 11:00:00,88.08,88.29,87.54,87.6,71446.0,87.4909,87.6995,86.9545,87.0141,71446.0
2025-03-07 11:30:00,87.6,87.8,87.24,87.47,75866.0,87.0141,87.2128,86.6565,86.885,75866.0
2025-03-07 12:00:00,87.49,87.73,87.0,87.27,133421.0,86.9048,87.1432,86.4181,86.6863,133421.0
2025-03-07 12:30:00,87.23,88.41,87.15,87.99,53497.0,86.6466,87.8187,86.5671,87.4015,53497.0
2025-03-07 13:00:00,88.01,88.74,87.98,88.48,53551.0,87.4214,88.1465,87.3916,87.8882,53551.0
2025-03-07 13:30:00,88.48,89.08,88.41,89.0,38351.0,87.8882,88.4842,87.8187,88.4047,38351.0
2025-03-07 14:00:00,89.0,89.23,88.61,89.18,35191.0,88.4047,88.6332,88.0174,88.5835,35191.0
2025-03-07 14:30:00,89.18,89.54,89.03,89.42,119048.0,88.5835,88.9411,88.4345,88.8219,119048.0
2025-03-07 15:00:00,89.37,89.69,89.23,89.33,61552.0,88.7723,89.0901,88.6332,88.7325,61552.0
2025-03-07 15:30:00,89.34,89.4,88.83,89.08,221399.0,88.7425,88.8021,88.2359,88.4842,221399.0
2025-03-10 09:30:00,87.57,88.27,86.97,87.52,197706.0,86.9843,87.6796,86.3883,86.9346,197706.0
2025-03-10 10:00:00,87.44,87.71,86.3,86.58,72145.0,86.8552,87.1234,85.7228,86.0009,72145.0
2025-03-10 10:30:00,86.67,87.05,86.49,87.0,24447.0,86.0903,86.4678,85.9115,86.4181,24447.0
2025-03-10 11:00:00,87.13,87.32,86.62,86.75,24249.0,86.5473,86.736,86.0407,86.1698,24249.0
2025-03-10 11:30:00,86.82,87.33,86.71,86.75,16656.0,86.2393,86.7459,86.1301,86.1698,16656.0
2025-03-10 12:00:00,86.75,86.83,86.03,86.18,63150.0,86.1698,86.2493,85.4546,85.6036,63150.0
2025-03-10 12:30:00,86.24,86.39,85.85,85.96,58164.0,85.6632,85.8122,85.2758,85.3851,58164.0
2025-03-10 13:00:00,85.91,85.98,85.31,85.61,36403.0,85.3354,85.4049,84.7394,85.0374,36403.0
2025-03-10 13:30:00,85.56,85.57,84.38,84.64,53739.0,84.9878,84.9977,83.8156,84.0739,53739.0
2025-03-10 14:00:00,84.59,84.84,83.91,84.04,30925.0,84.0242,84.2726,83.3488,83.4779,30925.0
2025-03-10 14:30:00,84.04,84.2,83.65,83.74,67147.0,83.4779,83.6369,83.0905,83.1799,67147.0
2025-03-10 15:00:00,83.69,85.14,83.63,84.94,73540.0,83.1303,84.5706,83.0707,84.3719,73540.0
2025-03-10 15:30:00,84.95,85.43,84.3,84.43,222160.0,84.3818,84.8586,83.7362,83.8653,222160.0
2025-03-11 09:30:00,84.56,85.92,84.37,85.36,51382.0,83.9944,85.3453,83.8057,84.7891,51382.0
2025-03-11 10:00:00,85.15,85.64,83.86,83.97,24787.0,84.5805,85.0672,83.2991,83.4084,24787.0
2025-03-11 10:30:00,84.19,84.2,83.31,83.45,49736.0,83.6269,83.6369,82.7528,82.8919,49736.0
2025-03-11 11:00:00,83.32,84.24,83.24,83.76,31058.0,82.7627,83.6766,82.6833,83.1998,31058.0
2025-03-11 11:30:00,83.82,84.34,83.76,83.86,26820.0,83.2594,83.7759,83.1998,83.2991,26820.0
2025-03-11 12:00:00,83.85,84.18,83.71,84.15,30828.0,83.2892,83.617,83.1501,83.5872,30828.0
2025-03-11 12:30:00,84.17,84.45,83.97,84.1,33886.0,83.6071,83.8852,83.4084,83.5375,33886.0
2025-03-11 13:00:00,84.03,84.35,83.53,83.58,52550.0,83.468,83.7858,82.9713,83.021,52550.0
2025-03-11 13:30:00,83.58,84.35,83.57,84.02,72508.0,83.021,83.7858,83.0111,83.4581,72508.0
2025-03-11 14:00:00,84.09,84.75,84.09,84.44,49243.0,83.5276,84.1832,83.5276,83.8752,49243.0
2025-03-11 14:30:00,84.38,85.44,84.3,85.08,40582.0,83.8156,84.8686,83.7362,84.511,40582.0
2025-03-11 15:00:00,85.02,85.73,84.97,85.2,117987.0,84.4514,85.1566,84.4017,84.6302,117987.0
2025-03-11 15:30:00,85.19,85.35,84.3,84.32,189887.0,84.6202,84.7792,83.7362,83.756,189887.0
2025-03-12 09:30:00,85.55,86.0,84.58,85.2,40400.0,84.9778,85.4248,84.0143,84.6302,40400.0
2025-03-12 10:00:00,85.17,85.27,84.62,84.98,38202.0,84.6004,84.6997,84.054,84.4116,38202.0
2025-03-12 10:30:00,84.96,85.25,84.41,84.92,64052.0,84.3918,84.6798,83.8454,84.352,64052.0
2025-03-12 11:00:00,84.94,85.15,84.52,85.09,38988.0,84.3719,84.5805,83.9547,84.5209,38988.0
2025-03-12 11:30:00,85.13,85.58,85.05,85.3,23043.0,84.5606,85.0076,84.4812,84.7295,23043.0
2025-03-12 12:00:00,85.26,85.48,85.07,85.2,14861.0,84.6898,84.9083,84.501,84.6302,14861.0
2025-03-12 12:30:00,85.22,85.49,85.0,85.17,29178.0,84.65,84.9182,84.4315,84.6004,29178.0
2025-03-12 13:00:00,85.13,85.95,85.06,85.95,14058.0,84.5606,85.3751,84.4911,85.3751,14058.0
2025-03-12 13:30:00,86.0,86.09,85.58,85.58,16450.0,85.4248,85.5142,85.0076,85.0076,16450.0
2025-03-12 14:00:00,85.52,86.22,85.45,86.13,13568.0,84.948,85.6433,84.8785,85.5539,13568.0
2025-03-12 14:30:00,86.04,86.09,85.87,85.94,13757.0,85.4645,85.5142,85.2957,85.3652,13757.0
2025-03-12 15:00:00,85.86,85.95,85.51,85.56,30537.0,85.2857,85.3751,84.9381,84.9878,30537.0
2025-03-12 15:30:00,85.56,85.76,85.2,85.42,105107.0,84.9878,85.1864,84.6302,84.8487,105107.0
2025-03-13 09:30:00,85.52,86.26,85.44,85.57,24885.0,84.948,85.6831,84.8686,84.9977,24885.0
2025-03-13 10:00:00,85.52,86.63,85.47,86.29,16881.0,84.948,86.0506,84.8984,85.7129,16881.0
2025-03-13 10:30:00,86.34,86.57,85.57,85.66,22264.0,85.7625,85.991,84.9977,85.0871,22264.0
2025-03-13 11:00:00,85.75,85.83,85.22,85.34,30728.0,85.1765,85.256,84.65,84.7692,30728.0
2025-03-13 11:30:00,85.27,85.5,84.95,84.98,43070.0,84.6997,84.9282,84.3818,84.4116,43070.0
2025-03-13 12:00:00,85.01,85.19,84.91,85.03,35621.0,84.4414,84.6202,84.3421,84.4613,35621.0
2025-03-13 12:30:00,84.98,85.39,84.93,85.31,16778.0,84.4116,84.8189,84.362,84.7394,16778.0
2025-03-13 13:00:00,85.3,85.38,85.01,85.05,30380.0,84.7295,84.809,84.4414,84.4812,30380.0
2025-03-13 13:30:00,85.06,85.13,84.89,84.97,48163.0,84.4911,84.5606,84.3222,84.4017,48163.0
2025-03-13 14:00:00,84.97,85.38,84.96,85.08,16988.0,84.4017,84.809,84.3918,84.511,16988.0
2025-03-13 14:30:00,85.17,85.71,85.15,85.45,70873.0,84.6004,85.1368,84.5805,84.8785,70873.0
2025-03-13 15:00:00,85.44,85.64,85.1,85.14,24375.0,84.8686,85.0672,84.5308,84.5706,24375.0
2025-03-13 15:30:00,85.15,85.39,84.95,85.02,144731.0,84.5805,84.8189,84.3818,84.4514,144731.0
2025-03-14 09:30:00,86.09,87.01,85.97,86.73,22665.0,85.5142,86.4281,85.395,86.1499,22665.0
2025-03-14 10:00:00,86.63,86.63,85.7,86.06,28246.0,86.0506,86.0506,85.1268,85.4844,28246.0
2025-03-14 10:30:00,86.14,86.65,86.13,86.51,12843.0,85.5639,86.0705,85.5539,85.9314,12843.0
2025-03-14 11:00:00,86.58,87.3,86.51,87.1,37804.0,86.0009,86.7161,85.9314,86.5175,37804.0
2025-03-14 11:30:00,87.22,87.47,87.12,87.23,29487.0,86.6367,86.885,86.5373,86.6466,29487.0
2025-03-14 12:00:00,87.32,87.38,87.0,87.04,10432.0,86.736,86.7956,86.4181,86.4579,10432.0
2025-03-14 12:30:00,87.1,87.44,87.06,87.39,8128.0,86.5175,86.8552,86.4777,86.8055,8128.0
2025-03-14 13:00:00,87.39,87.57,87.31,87.57,13406.0,86.8055,86.9843,86.7261,86.9843,13406.0
2025-03-14 13:30:00,87.58,87.71,87.02,87.03,16986.0,86.9942,87.1234,86.438,86.4479,16986.0
2025-03-14 14:00:00,87.07,87.32,87.07,87.2,16692.0,86.4877,86.736,86.4877,86.6168,16692.0
2025-03-14 14:30:00,87.18,87.52,87.18,87.49,19218.0,86.5969,86.9346,86.5969,86.9048,19218.0
2025-03-14 15:00:00,87.45,87.91,87.42,87.73,32957.0,86.8651,87.322,86.8353,87.1432,32957.0
2025-03-14 15:30:00,87.69,88.08,87.46,87.97,109508.0,87.1035,87.4909,86.875,87.3816,109508.0
2025-03-17 09:30:00,87.97,88.59,87.67,87.68,54224.0,87.3816,87.9975,87.0836,87.0936,54224.0
2025-03-17 10:00:00,87.65,88.13,87.65,87.79,60209.0,87.0638,87.5406,87.0638,87.2028,60209.0
2025-03-17 10:30:00,87.64,87.99,87.59,87.68,15322.0,87.0538,87.4015,87.0042,87.0936,15322.0
2025-03-17 11:00:00,87.73,88.41,87.63,88.32,21858.0,87.1432,87.8187,87.0439,87.7293,21858.0
2025-03-17 11:30:00,88.27,88.33,87.95,88.04,15674.0,87.6796,87.7392,87.3618,87.4512,15674.0
2025-03-17 12:00:00,88.06,88.36,87.92,88.14,10620.0,87.471,87.769,87.332,87.5505,10620.0
2025-03-17 12:30:00,88.1,88.24,88.0,88.14,15622.0,87.5108,87.6498,87.4114,87.5505,15622.0
2025-03-17 13:00:00,88.05,88.39,88.03,88.31,44419.0,87.4611,87.7988,87.4412,87.7194,44419.0
2025-03-17 13:30:00,88.37,88.55,88.22,88.42,21386.0,87.779,87.9578,87.63,87.8286,21386.0
2025-03-17 14:00:00,88.41,88.66,88.41,88.66,20598.0,87.8187,88.067,87.8187,88.067,20598.0
2025-03-17 14:30:00,88.65,89.13,88.65,89.05,45584.0,88.0571,88.5339,88.0571,88.4544,45584.0
2025-03-17 15:00:00,89.01,89.23,89.0,89.09,26199.0,88.4147,88.6332,88.4047,88.4941,26199.0
2025-03-17 15:30:00,89.09,89.15,88.65,88.79,109382.0,88.4941,88.5537,88.0571,88.1962,109382.0
2025-03-18 09:30:00,88.17,88.48,87.84,87.88,39510.0,87.5803,87.8882,87.2525,87.2922,39510.0
2025-03-18 10:00:00,87.85,88.07,87.61,87.95,53494.0,87.2624,87.481,87.024,87.3618,53494.0
2025-03-18 10:30:00,87.97,88.01,87.27,87.48,71871.0,87.3816,87.4214,86.6863,86.8949,71871.0
2025-03-18 11:00:00,87.38,88.11,87.27,88.03,21528.0,86.7956,87.5207,86.6863,87.4412,21528.0
2025-03-18 11:30:00,87.92,88.09,87.87,87.89,15928.0,87.332,87.5008,87.2823,87.3022,15928.0
2025-03-18 12:00:00,87.82,88.16,87.77,88.15,24794.0,87.2326,87.5704,87.183,87.5604,24794.0
2025-03-18 12:30:00,88.17,88.21,87.78,87.95,14225.0,87.5803,87.62,87.1929,87.3618,14225.0
2025-03-18 13:00:00,87.95,88.03,87.73,87.87,20690.0,87.3618,87.4412,87.1432,87.2823,20690.0
2025-03-18 13:30:00,87.79,88.39,87.78,88.25,12896.0,87.2028,87.7988,87.1929,87.6598,12896.0
2025-03-18 14:00:00,88.21,88.34,88.04,88.19,17941.0,87.62,87.7492,87.4512,87.6002,17941.0
2025-03-18 14:30:00,88.23,88.55,88.23,88.35,25175.0,87.6399,87.9578,87.6399,87.7591,25175.0
2025-03-18 15:00:00,88.26,88.46,88.23,88.4,21834.0,87.6697,87.8684,87.6399,87.8088,21834.0
2025-03-18 15:30:00,88.36,88.47,88.1,88.25,95038.0,87.769,87.8783,87.5108,87.6598,95038.0
2025-03-19 09:30:00,88.12,88.87,87.98,88.54,20551.0,87.5306,88.2756,87.3916,87.9478,20551.0
2025-03-19 10:00:00,88.58,88.79,88.3,88.68,15996.0,87.9876,88.1962,87.7094,88.0869,15996.0
2025-03-19 10:30:00,88.61,88.79,88.49,88.7,9463.0,88.0174,88.1962,87.8982,88.1068,9463.0
2025-03-19 11:00:00,88.72,89.03,88.72,88.81,9565.0,88.1266,88.4345,88.1266,88.216,9565.0
2025-03-19 11:30:00,88.76,89.21,88.75,89.16,3760.0,88.1664,88.6133,88.1564,88.5637,3760.0
2025-03-19 12:00:00,89.21,89.29,89.01,89.12,7191.0,88.6133,88.6928,88.4147,88.5239,7191.0
2025-03-19 12:30:00,89.17,89.51,89.1,89.5,15448.0,88.5736,88.9113,88.5041,88.9014,15448.0
2025-03-19 13:00:00,89.49,89.64,89.4,89.53,15125.0,88.8915,89.0405,88.8021,88.9312,15125.0
2025-03-19 13:30:00,89.46,89.67,89.38,89.46,13848.0,88.8617,89.0703,88.7822,88.8617,13848.0
2025-03-19 14:00:00,89.42,89.93,89.2,89.75,29689.0,88.8219,89.3285,88.6034,89.1497,29689.0
2025-03-19 14:30:00,89.79,90.96,89.76,90.83,63374.0,89.1895,90.3516,89.1597,90.2225,63374.0
2025-03-19 15:00:00,90.84,91.15,89.82,89.83,50073.0,90.2324,90.5404,89.2193,89.2292,50073.0
2025-03-19 15:30:00,89.82,90.55,89.82,90.36,131819.0,89.2193,89.9444,89.2193,89.7557,131819.0
2025-03-20 09:30:00,89.29,90.79,89.29,90.7,20769.0,88.6928,90.1828,88.6928,90.0934,20769.0
2025-03-20 10:00:00,90.7,91.49,90.69,91.31,73554.0,90.0934,90.8781,90.0834,90.6993,73554.0
2025-03-20 10:30:00,91.32,91.32,91.05,91.09,38439.0,90.7092,90.7092,90.441,90.4808,38439.0
2025-03-20 11:00:00,91.08,91.42,91.08,91.32,21732.0,90.4708,90.8086,90.4708,90.7092,21732.0
2025-03-20 11:30:00,91.31,91.32,91.02,91.05,51501.0,90.6993,90.7092,90.4112,90.441,51501.0
2025-03-20 12:00:00,91.05,91.27,90.59,90.69,56778.0,90.441,90.6596,89.9841,90.0834,56778.0
2025-03-20 12:30:00,90.75,90.83,90.5,90.58,28078.0,90.143,90.2225,89.8947,89.9742,28078.0
2025-03-20 13:00:00,90.6,90.94,90.28,90.36,14743.0,89.994,90.3318,89.6762,89.7557,14743.0
2025-03-20 13:30:00,90.41,90.83,90.41,90.55,21659.0,89.8053,90.2225,89.8053,89.9444,21659.0
2025-03-20 14:00:00,90.57,90.69,90.35,90.37,12378.0,89.9642,90.0834,89.7457,89.7656,12378.0
2025-03-20 14:30:00,90.31,90.67,90.22,90.44,26129.0,89.706,90.0636,89.6166,89.8351,26129.0
2025-03-20 15:00:00,90.46,90.7,90.31,90.31,34592.0,89.855,90.0934,89.706,89.706,34592.0
2025-03-20 15:30:00,90.37,90.65,89.81,89.89,164144.0,89.7656,90.0437,89.2093,89.2888,164144.0
2025-03-21 09:30:00,89.14,90.16,88.58,89.3,177753.0,88.5438,89.557,87.9876,88.7027,177753.0
2025-03-21 10:00:00,89.21,89.26,88.52,88.92,33195.0,88.6133,88.663,87.928,88.3253,33195.0
2025-03-21 10:30:00,88.92,89.31,88.8,89.26,18023.0,88.3253,88.7127,88.2061,88.663,18023.0
2025-03-21 11:00:00,89.26,89.38,88.86,89.18,21976.0,88.663,88.7822,88.2657,88.5835,21976.0
2025-03-21 11:30:00,89.16,89.34,88.61,88.73,17687.0,88.5637,88.7425,88.0174,88.1366,17687.0
2025-03-21 12:00:00,88.73,89.43,88.68,89.36,19007.0,88.1366,88.8319,88.0869,88.7623,19007.0
2025-03-21 12:30:00,89.36,89.62,89.21,89.62,24963.0,88.7623,89.0206,88.6133,89.0206,24963.0
2025-03-21 13:00:00,89.63,89.81,89.57,89.69,21266.0,89.0305,89.2093,88.9709,89.0901,21266.0
2025-03-21 13:30:00,89.63,89.97,89.58,89.76,19859.0,89.0305,89.3683,88.9809,89.1597,19859.0
2025-03-21 14:00:00,89.77,89.82,89.6,89.66,26257.0,89.1696,89.2193,89.0007,89.0603,26257.0
2025-03-21 14:30:00,89.69,89.94,89.66,89.66,22627.0,89.0901,89.3385,89.0603,89.0603,22627.0
2025-03-21 15:00:00,89.62,89.7,89.42,89.5,24052.0,89.0206,89.1001,88.8219,88.9014,24052.0
2025-03-21 15:30:00,89.48,90.75,89.42,89.97,285612.0,88.8815,90.143,88.8219,89.3683,285612.0
2025-03-24 09:30:00,91.19,92.23,91.1,92.0,30088.0,90.5801,91.6131,90.4907,91.3847,30088.0
2025-03-24 10:00:00,91.99,92.66,91.72,92.59,30513.0,91.3748,92.0403,91.1066,91.9707,30513.0
2025-03-24 10:30:00,92.62,92.83,92.51,92.8,15042.0,92.0005,92.2091,91.8913,92.1793,15042.0
2025-03-24 11:00:00,92.82,93.14,92.82,92.99,22622.0,92.1992,92.5171,92.1992,92.3681,22622.0
2025-03-24 11:30:00,92.89,92.99,92.36,92.45,8522.0,92.2687,92.3681,91.7423,91.8317,8522.0
2025-03-24 12:00:00,92.45,92.69,92.2,92.23,15679.0,91.8317,92.0701,91.5833,91.6131,15679.0
2025-03-24 12:30:00,92.32,92.37,92.04,92.18,19512.0,91.7025,91.7522,91.4244,91.5635,19512.0
2025-03-24 13:00:00,92.17,92.39,92.04,92.39,30039.0,91.5535,91.7721,91.4244,91.7721,30039.0
2025-03-24 13:30:00,92.39,92.55,92.25,92.39,25760.0,91.7721,91.931,91.633,91.7721,25760.0
2025-03-24 14:00:00,92.37,92.4,92.14,92.36,19169.0,91.7522,91.782,91.5237,91.7423,19169.0
2025-03-24 14:30:00,92.36,92.91,92.36,92.79,30705.0,91.7423,92.2886,91.7423,92.1694,30705.0
2025-03-24 15:00:00,92.78,93.45,92.76,93.17,59588.0,92.1595,92.825,92.1396,92.5469,59588.0
2025-03-24 15:30:00,93.17,93.64,93.08,93.18,179422.0,92.5469,93.0137,92.4575,92.5568,179422.0
2025-03-25 09:30:00,93.26,94.19,92.9,93.11,31225.0,92.6363,93.56,92.2787,92.4873,31225.0
2025-03-25 10:00:00,92.95,93.4,92.71,93.29,18966.0,92.3283,92.7753,92.0899,92.6661,18966.0
2025-03-25 10:30:00,93.28,93.63,93.09,93.27,7764.0,92.6561,93.0038,92.4674,92.6462,7764.0
2025-03-25 11:00:00,93.37,93.54,93.2,93.54,12349.0,92.7455,92.9144,92.5767,92.9144,12349.0
2025-03-25 11:30:00,93.59,93.76,93.4,93.5,28637.0,92.964,93.1329,92.7753,92.8747,28637.0
2025-03-25 12:00:00,93.51,93.91,93.36,93.79,24803.0,92.8846,93.2819,92.7356,93.1627,24803.0
2025-03-25 12:30:00,93.8,94.01,93.74,93.83,21839.0,93.1726,93.3812,93.113,93.2024,21839.0
2025-03-25 13:00:00,93.87,93.99,93.63,93.66,22268.0,93.2422,93.3614,93.0038,93.0336,22268.0
2025-03-25 13:30:00,93.7,93.86,93.67,93.73,31721.0,93.0733,93.2322,93.0435,93.1031,31721.0
2025-03-25 14:00:00,93.75,93.77,93.24,93.3,28831.0,93.123,93.1428,92.6164,92.676,28831.0
2025-03-25 14:30:00,93.27,93.28,92.97,93.1,31702.0,92.6462,92.6561,92.3482,92.4773,31702.0
2025-03-25 15:00:00,93.1,93.35,93.07,93.18,33937.0,92.4773,92.7257,92.4475,92.5568,33937.0
2025-03-25 15:30:00,93.17,93.29,92.82,93.02,185206.0,92.5469,92.6661,92.1992,92.3979,185206.0
2025-03-26 09:30:00,93.62,94.82,93.38,94.68,27557.0,92.9938,94.1858,92.7555,94.0468,27557.0
2025-03-26 10:00:00,94.53,94.56,93.54,93.73,73145.0,93.8978,93.9276,92.9144,93.1031,73145.0
2025-03-26 10:30:00,93.76,93.84,93.22,93.3,15926.0,93.1329,93.2124,92.5965,92.676,15926.0
2025-03-26 11:00:00,93.3,93.33,92.9,93.05,27947.0,92.676,92.7058,92.2787,92.4277,27947.0
2025-03-26 11:30:00,93.1,93.5,92.95,93.0,21261.0,92.4773,92.8747,92.3283,92.378,21261.0
2025-03-26 12:00:00,93.0,93.33,93.0,93.15,36613.0,92.378,92.7058,92.378,92.527,36613.0
2025-03-26 12:30:00,93.17,93.25,92.71,92.72,109818.0,92.5469,92.6263,92.0899,92.0999,109818.0
2025-03-26 13:00:00,92.7,92.78,92.41,92.41,16963.0,92.08,92.1595,91.7919,91.7919,16963.0
2025-03-26 13:30:00,92.41,92.58,92.22,92.25,14008.0,91.7919,91.9608,91.6032,91.633,14008.0
2025-03-26 14:00:00,92.18,92.57,92.18,92.48,15325.0,91.5635,91.9509,91.5635,91.8615,15325.0
2025-03-26 14:30:00,92.48,92.52,92.0,92.11,37175.0,91.8615,91.9012,91.3847,91.4939,37175.0
2025-03-26 15:00:00,92.06,92.42,92.05,92.11,34708.0,91.4443,91.8019,91.4343,91.4939,34708.0
2025-03-26 15:30:00,92.06,92.43,92.0,92.24,125573.0,91.4443,91.8118,91.3847,91.6231,125573.0
2025-03-27 09:30:00,91.94,92.43,90.17,91.13,32657.0,91.3251,91.8118,89.5669,90.5205,32657.0
2025-03-27 10:00:00,91.19,91.77,90.97,91.44,22720.0,90.5801,91.1562,90.3616,90.8284,22720.0
2025-03-27 10:30:00,91.44,91.75,91.3,91.73,14552.0,90.8284,91.1364,90.6894,91.1165,14552.0
2025-03-27 11:00:00,91.74,91.77,91.22,91.23,18176.0,91.1264,91.1562,90.6099,90.6198,18176.0
2025-03-27 11:30:00,91.25,91.25,90.76,90.76,11012.0,90.6397,90.6397,90.153,90.153,11012.0
2025-03-27 12:00:00,90.81,91.38,90.81,91.27,9878.0,90.2026,90.7688,90.2026,90.6596,9878.0
2025-03-27 12:30:00,91.17,91.36,90.49,90.62,21008.0,90.5602,90.749,89.8848,90.0139,21008.0
2025-03-27 13:00:00,90.51,91.12,90.41,90.91,16994.0,89.9046,90.5106,89.8053,90.302,16994.0
2025-03-27 13:30:00,90.89,90.93,90.56,90.61,13566.0,90.2821,90.3218,89.9543,90.004,13566.0
2025-03-27 14:00:00,90.61,90.91,90.6,90.8,18154.0,90.004,90.302,89.994,90.1927,18154.0
2025-03-27 14:30:00,90.8,90.94,90.57,90.57,25300.0,90.1927,90.3318,89.9642,89.9642,25300.0
2025-03-27 15:00:00,90.57,91.52,90.56,91.47,37408.0,89.9642,90.9079,89.9543,90.8582,37408.0
2025-03-27 15:30:00,91.48,91.5,90.74,90.89,172749.0,90.8682,90.888,90.1331,90.2821,172749.0
2025-03-28 09:30:00,90.43,91.7,90.19,90.2,27155.0,89.8252,91.0867,89.5868,89.5967,27155.0
2025-03-28 10:00:00,90.08,90.4,89.21,89.28,14108.0,89.4775,89.7954,88.6133,88.6829,14108.0
2025-03-28 10:30:00,89.2,89.44,89.07,89.11,19185.0,88.6034,88.8418,88.4743,88.514,19185.0
2025-03-28 11:00:00,89.04,89.29,88.9,89.27,17066.0,88.4445,88.6928,88.3054,88.6729,17066.0
2025-03-28 11:30:00,89.28,89.6,89.24,89.31,22096.0,88.6829,89.0007,88.6431,88.7127,22096.0
2025-03-28 12:00:00,89.3,89.42,89.05,89.05,13136.0,88.7027,88.8219,88.4544,88.4544,13136.0
2025-03-28 12:30:00,89.05,89.31,88.93,88.95,14690.0,88.4544,88.7127,88.3352,88.3551,14690.0
2025-03-28 13:00:00,88.95,88.95,88.68,88.69,21025.0,88.3551,88.3551,88.0869,88.0968,21025.0
2025-03-28 13:30:00,88.69,88.98,88.66,88.98,11426.0,88.0968,88.3849,88.067,88.3849,11426.0
2025-03-28 14:00:00,89.01,89.24,88.96,89.04,45420.0,88.4147,88.6431,88.365,88.4445,45420.0
2025-03-28 14:30:00,89.04,89.16,88.77,89.1,87891.0,88.4445,88.5637,88.1763,88.5041,87891.0
2025-03-28 15:00:00,89.07,89.34,88.91,88.93,37924.0,88.4743,88.7425,88.3154,88.3352,37924.0
2025-03-28 15:30:00,88.92,89.29,88.7,89.03,123998.0,88.3253,88.6928,88.1068,88.4345,123998.0
2025-03-31 09:30:00,87.94,88.6,87.58,88.43,16727.0,87.3518,88.0074,86.9942,87.8386,16727.0
2025-03-31 10:00:00,88.43,88.81,88.02,88.17,9746.0,87.8386,88.216,87.4313,87.5803,9746.0
2025-03-31 10:30:00,88.19,88.73,88.19,88.45,7511.0,87.6002,88.1366,87.6002,87.8584,7511.0
2025-03-31 11:00:00,88.54,89.15,88.52,88.82,6907.0,87.9478,88.5537,87.928,88.226,6907.0
2025-03-31 11:30:00,88.89,88.98,88.81,88.9,8532.0,88.2955,88.3849,88.216,88.3054,8532.0
2025-03-31 12:00:00,88.85,88.97,88.39,88.97,7415.0,88.2558,88.3749,87.7988,88.3749,7415.0
2025-03-31 12:30:00,88.89,89.08,88.81,88.81,7334.0,88.2955,88.4842,88.216,88.216,7334.0
2025-03-31 13:00:00,88.74,89.09,88.63,88.81,11820.0,88.1465,88.4941,88.0372,88.216,11820.0
2025-03-31 13:30:00,88.82,88.99,88.6,88.71,6184.0,88.226,88.3948,88.0074,88.1167,6184.0
2025-03-31 14:00:00,88.82,89.48,88.79,89.18,4125.0,88.226,88.8815,88.1962,88.5835,4125.0
2025-03-31 14:30:00,89.28,89.43,89.07,89.31,12147.0,88.6829,88.8319,88.4743,88.7127,12147.0
2025-03-31 15:00:00,89.31,89.8,89.27,89.35,31670.0,88.7127,89.1994,88.6729,88.7524,31670.0
2025-03-31 15:30:00,89.32,90.09,89.32,89.79,82789.0,88.7226,89.4875,88.7226,89.1895,82789.0
2025-04-01 09:30:00,89.09,89.2,88.06,88.41,21508.0,88.4941,88.6034,87.471,87.8187,21508.0
2025-04-01 10:00:00,88.26,88.38,87.52,87.59,17989.0,87.6697,87.7889,86.9346,87.0042,17989.0
2025-04-01 10:30:00,87.75,88.74,87.69,88.65,31853.0,87.1631,88.1465,87.1035,88.0571,31853.0
2025-04-01 11:00:00,88.73,89.56,88.72,89.18,30021.0,88.1366,88.961,88.1266,88.5835,30021.0
2025-04-01 11:30:00,89.19,89.22,88.85,89.14,15829.0,88.5935,88.6233,88.2558,88.5438,15829.0
2025-04-01 12:00:00,89.15,89.42,89.0,89.0,10450.0,88.5537,88.8219,88.4047,88.4047,10450.0
2025-04-01 12:30:00,88.9,89.16,88.89,89.02,17411.0,88.3054,88.5637,88.2955,88.4246,17411.0
2025-04-01 13:00:00,89.03,89.1,88.62,88.66,12411.0,88.4345,88.5041,88.0273,88.067,12411.0
2025-04-01 13:30:00,88.61,88.73,88.47,88.58,11132.0,88.0174,88.1366,87.8783,87.9876,11132.0
2025-04-01 14:00:00,88.54,88.54,87.82,87.91,20101.0,87.9478,87.9478,87.2326,87.322,20101.0
2025-04-01 14:30:00,87.91,88.19,87.76,88.1,31963.0,87.322,87.6002,87.173,87.5108,31963.0
2025-04-01 15:00:00,88.09,88.52,88.09,88.44,37650.0,87.5008,87.928,87.5008,87.8485,37650.0
2025-04-01 15:30:00,88.43,88.95,88.38,88.68,132235.0,87.8386,88.3551,87.7889,88.0869,132235.0
2025-04-02 09:30:00,87.5,89.56,87.22,89.18,38818.0,86.9148,88.961,86.6367,88.5835,38818.0
2025-04-02 10:00:00,89.26,89.47,88.78,89.1,38901.0,88.663,88.8716,88.1862,88.5041,38901.0
2025-04-02 10:30:00,89.1,89.61,88.94,89.52,32395.0,88.5041,89.0107,88.3451,88.9213,32395.0
2025-04-02 11:00:00,89.4,89.72,89.08,89.65,26568.0,88.8021,89.1199,88.4842,89.0504,26568.0
2025-04-02 11:30:00,89.66,89.95,89.5,89.64,23666.0,89.0603,89.3484,88.9014,89.0405,23666.0
2025-04-02 12:00:00,89.59,90.03,89.59,90.0,14154.0,88.9908,89.4279,88.9908,89.3981,14154.0
2025-04-02 12:30:00,89.98,90.3,89.7,90.15,18599.0,89.3782,89.6961,89.1001,89.5471,18599.0
2025-04-02 13:00:00,90.13,90.6,90.09,90.52,21850.0,89.5272,89.994,89.4875,89.9146,21850.0
2025-04-02 13:30:00,90.52,90.52,89.73,90.17,28345.0,89.9146,89.9146,89.1299,89.5669,28345.0
2025-04-02 14:00:00,90.16,90.27,89.93,89.94,24183.0,89.557,89.6663,89.3285,89.3385,24183.0
2025-04-02 14:30:00,89.87,90.55,89.86,89.89,26553.0,89.2689,89.9444,89.259,89.2888,26553.0
2025-04-02 15:00:00,89.88,90.29,89.88,90.25,32845.0,89.2789,89.6861,89.2789,89.6464,32845.0
2025-04-02 15:30:00,90.29,90.83,90.11,90.75,152628.0,89.6861,90.2225,89.5073,90.143,152628.0
2025-04-03 09:30:00,86.68,93.24,82.82,83.04,211494.0,86.1003,92.6164,82.2661,82.4846,211494.0
2025-04-03 10:00:00,82.8,83.06,81.01,81.78,182890.0,82.2462,82.5045,80.4682,81.233,182890.0
2025-04-03 10:30:00,81.86,82.21,79.95,80.14,203938.0,81.3125,81.6602,79.4153,79.604,203938.0
2025-04-03 11:00:00,80.14,80.82,80.07,80.29,54771.0,79.604,80.2795,79.5345,79.753,54771.0
2025-04-03 11:30:00,80.23,81.31,80.18,81.1,60985.0,79.6934,80.7662,79.6437,80.5576,60985.0
2025-04-03 12:00:00,81.08,81.83,81.07,81.83,74000.0,80.5377,81.2827,80.5278,81.2827,74000.0
2025-04-03 12:30:00,81.87,81.9,80.96,81.05,128718.0,81.3224,81.3522,80.4185,80.5079,128718.0
2025-04-03 13:00:00,81.14,81.33,80.55,80.76,74513.0,80.5973,80.786,80.0113,80.2199,74513.0
2025-04-03 13:30:00,80.77,81.09,80.23,80.24,66090.0,80.2298,80.5477,79.6934,79.7033,66090.0
2025-04-03 14:00:00,80.27,80.51,79.73,79.91,66293.0,79.7331,79.9715,79.1967,79.3755,66293.0
2025-04-03 14:30:00,79.91,80.09,79.38,79.69,92106.0,79.3755,79.5543,78.8491,79.157,92106.0
2025-04-03 15:00:00,79.67,79.74,78.81,79.23,106374.0,79.1371,79.2067,78.2829,78.7001,106374.0
2025-04-03 15:30:00,79.19,79.2,77.79,77.87,385923.0,78.6604,78.6703,77.2697,77.3492,385923.0
2025-04-04 09:30:00,73.89,74.95,71.89,72.27,122594.0,73.3958,74.4487,71.4092,71.7866,122594.0
2025-04-04 10:00:00,72.37,72.61,70.91,71.14,142907.0,71.886,72.1244,70.4357,70.6642,142907.0
2025-04-04 10:30:00,71.15,71.8,70.28,71.69,130247.0,70.6741,71.3198,69.81,71.2105,130247.0
2025-04-04 11:00:00,71.63,74.25,71.51,73.5,124876.0,71.1509,73.7534,71.0317,73.0084,124876.0
2025-04-04 11:30:00,73.55,73.86,72.33,72.83,168383.0,73.0581,73.366,71.8462,72.3429,168383.0
2025-04-04 12:00:00,72.88,74.44,72.73,72.87,179263.0,72.3926,73.9421,72.2436,72.3826,179263.0
2025-04-04 12:30:00,72.87,73.65,72.64,73.33,98459.0,72.3826,73.1574,72.1542,72.8396,98459.0
2025-04-04 13:00:00,73.28,73.52,72.25,72.97,79026.0,72.7899,73.0283,71.7668,72.482,79026.0
2025-04-04 13:30:00,72.91,73.68,72.6,73.59,108080.0,72.4224,73.1872,72.1144,73.0978,108080.0
2025-04-04 14:00:00,73.59,74.17,73.11,73.15,122186.0,73.0978,73.6739,72.621,72.6608,122186.0
2025-04-04 14:30:00,73.2,73.3,72.83,73.1,80539.0,72.7104,72.8098,72.3429,72.6111,80539.0
2025-04-04 15:00:00,73.18,74.25,72.88,74.03,93845.0,72.6906,73.7534,72.3926,73.5349,93845.0
2025-04-04 15:30:00,73.97,74.56,73.52,74.09,306988.0,73.4753,74.0613,73.0283,73.5945,306988.0
2025-04-07 09:30:00,70.32,72.27,69.74,72.23,52674.0,69.8497,71.7866,69.2736,71.7469,52674.0
2025-04-07 10:00:00,72.33,77.08,71.38,72.77,68907.0,71.8462,76.5645,70.9026,72.2833,68907.0
2025-04-07 10:30:00,72.78,75.44,71.86,74.55,65217.0,72.2932,74.9354,71.3794,74.0514,65217.0
2025-04-07 11:00:00,74.18,75.18,71.7,71.97,110521.0,73.6839,74.6772,71.2205,71.4886,110521.0
2025-04-07 11:30:00,71.96,74.09,71.96,73.26,32337.0,71.4787,73.5945,71.4787,72.77,32337.0
2025-04-07 12:00:00,73.2,73.2,71.97,72.4,99418.0,72.7104,72.7104,71.4886,71.9158,99418.0
2025-04-07 12:30:00,72.41,72.89,71.5,71.75,50764.0,71.9257,72.4025,71.0218,71.2701,50764.0
2025-04-07 13:00:00,71.67,72.93,71.54,72.76,128583.0,71.1907,72.4422,71.0615,72.2734,128583.0
2025-04-07 13:30:00,72.73,73.51,72.15,73.34,136499.0,72.2436,73.0183,71.6674,72.8495,136499.0
2025-04-07 14:00:00,73.34,73.45,71.93,72.02,103657.0,72.8495,72.9588,71.4489,71.5383,103657.0
2025-04-07 14:30:00,72.03,72.86,71.6,71.73,57709.0,71.5482,72.3727,71.1211,71.2503,57709.0
2025-04-07 15:00:00,71.73,72.54,71.6,71.63,78083.0,71.2503,72.0548,71.1211,71.1509,78083.0
2025-04-07 15:30:00,71.7,72.72,71.51,72.29,338561.0,71.2205,72.2336,71.0317,71.8065,338561.0
2025-04-08 09:30:00,74.78,75.82,73.9,75.52,59611.0,74.2799,75.3129,73.4057,75.0149,59611.0
2025-04-08 10:00:00,75.53,76.86,75.45,76.4,122800.0,75.0248,76.3459,74.9454,75.889,122800.0
2025-04-08 10:30:00,76.0,76.25,74.87,74.94,45992.0,75.4917,75.74,74.3693,74.4388,45992.0
2025-04-08 11:00:00,75.02,75.35,74.05,74.1,37465.0,74.5182,74.846,73.5547,73.6044,37465.0
2025-04-08 11:30:00,74.04,74.94,74.04,74.89,26887.0,73.5448,74.4388,73.5448,74.3891,26887.0
2025-04-08 12:00:00,74.78,74.9,73.92,74.22,18177.0,74.2799,74.3991,73.4256,73.7236,18177.0
2025-04-08 12:30:00,74.21,74.33,72.78,72.81,28629.0,73.7137,73.8329,72.2932,72.323,28629.0
2025-04-08 13:00:00,72.82,73.24,72.2,72.48,25392.0,72.333,72.7502,71.7171,71.9952,25392.0
2025-04-08 13:30:00,72.58,73.83,72.58,73.06,37152.0,72.0946,73.3362,72.0946,72.5714,37152.0
2025-04-08 14:00:00,72.96,73.2,72.19,72.25,28998.0,72.472,72.7104,71.7072,71.7668,28998.0
2025-04-08 14:30:00,72.34,73.4,71.75,71.8,35671.0,71.8562,72.9091,71.2701,71.3198,35671.0
2025-04-08 15:00:00,71.74,71.85,70.74,71.15,54302.0,71.2602,71.3695,70.2669,70.6741,54302.0
2025-04-08 15:30:00,71.12,71.19,69.98,71.11,346426.0,70.6443,70.7139,69.512,70.6344,346426.0
2025-04-09 09:30:00,69.83,72.63,68.88,70.08,68446.0,69.363,72.1442,68.4193,69.6113,68446.0
2025-04-09 10:00:00,69.88,70.83,69.5,69.82,66272.0,69.4126,70.3563,69.0352,69.353,66272.0
2025-04-09 10:30:00,69.8,70.33,68.7,69.09,36949.0,69.3332,69.8596,68.2405,68.6279,36949.0
2025-04-09 11:00:00,69.08,69.77,68.83,69.01,35307.0,68.618,69.3034,68.3696,68.5484,35307.0
2025-04-09 11:30:00,68.92,69.26,68.27,68.67,37803.0,68.459,68.7968,67.8134,68.2107,37803.0
2025-04-09 12:00:00,68.61,69.31,68.46,68.69,32067.0,68.1511,68.8464,68.0021,68.2306,32067.0
2025-04-09 12:30:00,68.56,69.23,68.51,68.9,33452.0,68.1015,68.767,68.0518,68.4392,33452.0
2025-04-09 13:00:00,68.86,75.39,68.53,73.74,68517.0,68.3994,74.8858,68.0717,73.2468,68517.0
2025-04-09 13:30:00,73.73,75.71,73.5,75.19,250465.0,73.2369,75.2036,73.0084,74.6871,250465.0
2025-04-09 14:00:00,75.44,77.77,74.89,77.58,235367.0,74.9354,77.2499,74.3891,77.0611,235367.0
2025-04-09 14:30:00,77.45,77.88,75.44,75.51,90734.0,76.932,77.3591,74.9354,75.005,90734.0
2025-04-09 15:00:00,75.51,76.85,75.23,76.59,71242.0,75.005,76.336,74.7268,76.0777,71242.0
2025-04-09 15:30:00,76.65,77.65,76.33,77.13,300704.0,76.1373,77.1307,75.8195,76.6141,300704.0
2025-04-10 09:30:00,75.37,75.37,72.0,72.0,29141.0,74.8659,74.8659,71.5184,71.5184,29141.0
2025-04-10 10:00:00,72.08,72.67,71.62,72.2,25716.0,71.5979,72.184,71.141,71.7171,25716.0
2025-04-10 10:30:00,72.4,72.84,71.44,71.44,17439.0,71.9158,72.3528,70.9622,70.9622,17439.0
2025-04-10 11:00:00,71.27,71.79,70.65,70.65,45731.0,70.7933,71.3099,70.1775,70.1775,45731.0
2025-04-10 11:30:00,70.67,70.72,69.9,70.25,106997.0,70.1973,70.247,69.4325,69.7802,106997.0
2025-04-10 12:00:00,70.25,70.56,68.5,68.93,74892.0,69.7802,70.0881,68.0419,68.469,74892.0
2025-04-10 12:30:00,68.78,70.18,68.78,69.66,64799.0,68.32,69.7106,68.32,69.1941,64799.0
2025-04-10 13:00:00,69.66,70.39,68.51,69.65,70919.0,69.1941,69.9192,68.0518,69.1842,70919.0
2025-04-10 13:30:00,69.65,70.92,69.32,70.86,57114.0,69.1842,70.4457,68.8564,70.3861,57114.0
2025-04-10 14:00:00,70.62,71.26,70.22,71.18,63887.0,70.1477,70.7834,69.7504,70.7039,63887.0
2025-04-10 14:30:00,71.29,71.85,70.56,71.01,83730.0,70.8132,71.3695,70.0881,70.5351,83730.0
2025-04-10 15:00:00,70.93,71.59,70.38,70.42,64686.0,70.4556,71.1112,69.9093,69.949,64686.0
2025-04-10 15:30:00,70.33,71.49,69.9,71.13,321597.0,69.8596,71.0119,69.4325,70.6543,321597.0
2025-04-11 09:30:00,70.61,71.75,69.02,70.95,44256.0,70.1377,71.2701,68.5584,70.4755,44256.0
2025-04-11 10:00:00,70.9,71.36,69.47,69.52,62406.0,70.4258,70.8827,69.0054,69.055,62406.0
2025-04-11 10:30:00,69.64,70.63,69.47,69.93,66214.0,69.1742,70.1576,69.0054,69.4623,66214.0
2025-04-11 11:00:00,70.03,70.72,69.63,70.05,43738.0,69.5616,70.247,69.1643,69.5815,43738.0
2025-04-11 11:30:00,70.02,70.73,69.8,70.52,26156.0,69.5517,70.2569,69.3332,70.0483,26156.0
2025-04-11 12:00:00,70.63,70.87,70.25,70.53,29801.0,70.1576,70.396,69.7802,70.0583,29801.0
2025-04-11 12:30:00,70.55,71.84,70.44,71.45,34984.0,70.0781,71.3595,69.9689,70.9721,34984.0
2025-04-11 13:00:00,71.48,71.98,71.08,71.18,37338.0,71.0019,71.4986,70.6046,70.7039,37338.0
2025-04-11 13:30:00,71.19,72.98,71.18,72.49,43084.0,70.7139,72.4919,70.7039,72.0052,43084.0
2025-04-11 14:00:00,72.49,72.59,71.71,71.98,31821.0,72.0052,72.1045,71.2304,71.4986,31821.0
2025-04-11 14:30:00,71.88,72.2,71.69,71.79,31422.0,71.3993,71.7171,71.2105,71.3099,31422.0
2025-04-11 15:00:00,71.79,72.54,71.79,72.28,57985.0,71.3099,72.0548,71.3099,71.7966,57985.0
2025-04-11 15:30:00,72.28,72.29,71.66,72.15,223238.0,71.7966,71.8065,71.1807,71.6674,223238.0
2025-04-14 09:30:00,73.46,74.14,73.04,73.53,44847.0,72.9687,73.6441,72.5515,73.0382,44847.0
2025-04-14 10:00:00,73.64,74.09,73.09,73.6,21870.0,73.1475,73.5945,72.6012,73.1077,21870.0
2025-04-14 10:30:00,73.53,73.66,73.09,73.25,20549.0,73.0382,73.1673,72.6012,72.7601,20549.0
2025-04-14 11:00:00,73.09,73.24,72.75,72.76,50048.0,72.6012,72.7502,72.2634,72.2734,50048.0
2025-04-14 11:30:00,72.86,73.01,72.18,72.4,13033.0,72.3727,72.5217,71.6972,71.9158,13033.0
2025-04-14 12:00:00,72.27,72.89,72.25,72.75,33483.0,71.7866,72.4025,71.7668,72.2634,33483.0
2025-04-14 12:30:00,72.79,73.45,72.79,73.26,17220.0,72.3032,72.9588,72.3032,72.77,17220.0
2025-04-14 13:00:00,73.34,74.36,73.33,73.73,25635.0,72.8495,73.8627,72.8396,73.2369,25635.0
2025-04-14 13:30:00,73.81,74.44,73.75,74.29,25186.0,73.3163,73.9421,73.2567,73.7931,25186.0
2025-04-14 14:00:00,74.31,74.5,74.1,74.39,30453.0,73.813,74.0017,73.6044,73.8925,30453.0
2025-04-14 14:30:00,74.4,74.69,74.34,74.42,31801.0,73.9024,74.1905,73.8428,73.9223,31801.0
2025-04-14 15:00:00,74.52,74.83,74.36,74.51,43448.0,74.0216,74.3295,73.8627,74.0117,43448.0
2025-04-14 15:30:00,74.45,74.66,74.29,74.4,177844.0,73.9521,74.1607,73.7931,73.9024,177844.0
2025-04-15 09:30:00,74.77,77.13,74.59,76.6,25967.0,74.2699,76.6141,74.0911,76.0877,25967.0
2025-04-15 10:00:00,76.47,77.25,76.0,76.26,21595.0,75.9586,76.7333,75.4917,75.75,21595.0
2025-04-15 10:30:00,76.18,76.71,76.11,76.53,20749.0,75.6705,76.1969,75.601,76.0182,20749.0
2025-04-15 11:00:00,76.53,76.9,76.39,76.49,55172.0,76.0182,76.3857,75.8791,75.9784,55172.0
2025-04-15 11:30:00,76.52,76.85,76.31,76.4,55265.0,76.0082,76.336,75.7996,75.889,55265.0
2025-04-15 12:00:00,76.45,76.71,76.31,76.53,11213.0,75.9387,76.1969,75.7996,76.0182,11213.0
2025-04-15 12:30:00,76.6,76.61,76.38,76.44,11161.0,76.0877,76.0976,75.8692,75.9288,11161.0
2025-04-15 13:00:00,76.43,76.61,76.18,76.26,25871.0,75.9188,76.0976,75.6705,75.75,25871.0
2025-04-15 13:30:00,76.3,76.46,75.91,76.15,8352.0,75.7897,75.9486,75.4023,75.6407,8352.0
2025-04-15 14:00:00,76.08,76.23,75.94,76.05,27424.0,75.5712,75.7202,75.4321,75.5414,27424.0
2025-04-15 14:30:00,76.05,76.39,75.99,76.38,24551.0,75.5414,75.8791,75.4818,75.8692,24551.0
2025-04-15 15:00:00,76.36,76.39,75.8,75.88,26508.0,75.8493,75.8791,75.293,75.3725,26508.0
2025-04-15 15:30:00,75.89,76.07,75.49,75.79,157971.0,75.3824,75.5612,74.9851,75.2831,157971.0
2025-04-16 09:30:00,75.22,76.76,74.91,75.7,26102.0,74.7169,76.2466,74.409,75.1937,26102.0
2025-04-16 10:00:00,75.5,76.1,75.5,75.87,81542.0,74.995,75.591,74.995,75.3626,81542.0
2025-04-16 10:30:00,75.69,75.97,75.4,75.54,18304.0,75.1838,75.4619,74.8957,75.0348,18304.0
2025-04-16 11:00:00,75.68,76.47,75.56,76.45,13552.0,75.1738,75.9586,75.0546,75.9387,13552.0
2025-04-16 11:30:00,76.27,76.51,76.1,76.23,8454.0,75.7599,75.9983,75.591,75.7202,8454.0
2025-04-16 12:00:00,76.24,76.41,75.97,76.3,10375.0,75.7301,75.899,75.4619,75.7897,10375.0
2025-04-16 12:30:00,76.3,76.39,76.06,76.33,7919.0,75.7897,75.8791,75.5513,75.8195,7919.0
2025-04-16 13:00:00,76.23,76.63,76.22,76.56,6838.0,75.7202,76.1175,75.7102,76.048,6838.0
2025-04-16 13:30:00,76.54,76.54,75.43,75.43,23337.0,76.0281,76.0281,74.9255,74.9255,23337.0
2025-04-16 14:00:00,75.45,76.21,75.45,76.1,46208.0,74.9454,75.7003,74.9454,75.591,46208.0
2025-04-16 14:30:00,76.05,76.15,75.54,75.59,56522.0,75.5414,75.6407,75.0348,75.0844,56522.0
2025-04-16 15:00:00,75.59,75.68,75.03,75.23,33961.0,75.0844,75.1738,74.5282,74.7268,33961.0
2025-04-16 15:30:00,75.22,76.04,75.18,75.85,118094.0,74.7169,75.5314,74.6772,75.3427,118094.0
2025-04-17 09:30:00,76.12,77.19,75.96,76.98,24525.0,75.6109,76.6737,75.452,76.4651,24525.0
2025-04-17 10:00:00,77.0,77.35,76.85,76.93,16962.0,76.485,76.8327,76.336,76.4155,16962.0
2025-04-17 10:30:00,76.99,77.39,76.78,77.12,71215.0,76.4751,76.8724,76.2665,76.6042,71215.0
2025-04-17 11:00:00,77.14,77.56,77.07,77.3,62245.0,76.6241,77.0413,76.5545,76.783,62245.0
2025-04-17 11:30:00,77.29,77.43,76.91,76.91,19951.0,76.7731,76.9121,76.3956,76.3956,19951.0
2025-04-17 12:00:00,76.93,77.78,76.87,77.7,52080.0,76.4155,77.2598,76.3559,77.1803,52080.0
2025-04-17 12:30:00,77.66,78.13,77.61,77.97,23636.0,77.1406,77.6074,77.0909,77.4485,23636.0
2025-04-17 13:00:00,78.05,78.09,77.5,77.59,34878.0,77.528,77.5677,76.9817,77.0711,34878.0
2025-04-17 13:30:00,77.58,78.07,77.56,77.93,29614.0,77.0611,77.5479,77.0413,77.4088,29614.0
2025-04-17 14:00:00,77.94,78.14,77.82,78.0,46445.0,77.4187,77.6174,77.2995,77.4783,46445.0
2025-04-17 14:30:00,77.98,78.22,77.61,77.68,96638.0,77.4585,77.6968,77.0909,77.1605,96638.0
2025-04-17 15:00:00,77.67,77.76,77.17,77.45,45814.0,77.1505,77.2399,76.6539,76.932,45814.0
2025-04-17 15:30:00,77.4,77.73,77.16,77.41,180349.0,76.8823,77.2101,76.6439,76.8923,180349.0
2025-04-21 09:30:00,76.49,76.89,75.85,76.15,18197.0,75.9784,76.3757,75.3427,75.6407,18197.0
2025-04-21 10:00:00,76.19,76.2,75.63,75.74,16473.0,75.6804,75.6904,75.1242,75.2334,16473.0
2025-04-21 10:30:00,75.74,76.05,75.48,75.78,35904.0,75.2334,75.5414,74.9752,75.2732,35904.0
2025-04-21 11:00:00,75.78,76.22,75.66,75.95,38089.0,75.2732,75.7102,75.154,75.442,38089.0
2025-04-21 11:30:00,75.98,76.02,75.4,75.4,11209.0,75.4718,75.5116,74.8957,74.8957,11209.0
2025-04-21 12:00:00,75.48,75.83,75.39,75.58,23909.0,74.9752,75.3228,74.8858,75.0745,23909.0
2025-04-21 12:30:00,75.64,75.86,75.27,75.27,22555.0,75.1341,75.3526,74.7666,74.7666,22555.0
2025-04-21 13:00:00,75.31,75.64,75.22,75.52,39899.0,74.8063,75.1341,74.7169,75.0149,39899.0
2025-04-21 13:30:00,75.51,75.67,75.26,75.35,77289.0,75.005,75.1639,74.7566,74.846,77289.0
2025-04-21 14:00:00,75.39,75.81,75.28,75.78,19412.0,74.8858,75.303,74.7765,75.2732,19412.0
2025-04-21 14:30:00,75.82,75.93,75.71,75.76,41469.0,75.3129,75.4222,75.2036,75.2533,41469.0
2025-04-21 15:00:00,75.78,76.14,75.77,75.95,21387.0,75.2732,75.6308,75.2632,75.442,21387.0
2025-04-21 15:30:00,76.0,76.43,75.98,76.25,101098.0,75.4917,75.9188,75.4718,75.74,101098.0
2025-04-22 09:30:00,77.02,78.24,77.02,78.22,25331.0,76.5049,77.7167,76.5049,77.6968,25331.0
2025-04-22 10:00:00,78.13,78.16,77.66,77.73,27883.0,77.6074,77.6372,77.1406,77.2101,27883.0
2025-04-22 10:30:00,77.7,78.18,77.65,77.85,39136.0,77.1803,77.6571,77.1307,77.3293,39136.0
2025-04-22 11:00:00,77.89,78.75,77.89,78.39,23431.0,77.3691,78.2233,77.3691,77.8657,23431.0
2025-04-22 11:30:00,78.39,78.46,77.73,78.45,42897.0,77.8657,77.9352,77.2101,77.9253,42897.0
2025-04-22 12:00:00,78.45,79.35,78.45,79.31,22222.0,77.9253,78.8193,77.9253,78.7796,22222.0
2025-04-22 12:30:00,79.29,79.32,78.68,78.7,18598.0,78.7597,78.7895,78.1538,78.1736,18598.0
2025-04-22 13:00:00,78.76,78.95,77.86,77.98,39993.0,78.2332,78.422,77.3393,77.4585,39993.0
2025-04-22 13:30:00,77.98,78.37,77.9,78.22,24040.0,77.4585,77.8458,77.379,77.6968,24040.0
2025-04-22 14:00:00,78.23,78.96,78.2,78.81,24479.0,77.7068,78.4319,77.677,78.2829,24479.0
2025-04-22 14:30:00,78.8,79.12,78.76,79.11,36634.0,78.273,78.5908,78.2332,78.5809,36634.0
2025-04-22 15:00:00,79.11,79.21,78.82,78.85,35076.0,78.5809,78.6802,78.2928,78.3226,35076.0
2025-04-22 15:30:00,78.86,79.53,78.81,79.09,205371.0,78.3326,78.9981,78.2829,78.561,205371.0
2025-04-23 09:30:00,88.0,91.54,85.5,89.72,429055.0,87.4114,90.9278,84.9282,89.1199,429055.0
2025-04-23 10:00:00,89.72,90.54,84.25,87.76,349531.0,89.1199,89.9344,83.6865,87.173,349531.0
2025-04-23 10:30:00,87.77,88.37,87.13,87.2,160933.0,87.183,87.779,86.5473,86.6168,160933.0
2025-04-23 11:00:00,87.24,87.91,86.38,86.66,120688.0,86.6565,87.322,85.8023,86.0804,120688.0
2025-04-23 11:30:00,86.68,86.86,85.0,85.84,238665.0,86.1003,86.2791,84.4315,85.2659,238665.0
2025-04-23 12:00:00,85.81,86.17,85.61,86.08,48403.0,85.2361,85.5937,85.0374,85.5043,48403.0
2025-04-23 12:30:00,86.03,86.94,85.84,86.25,91446.0,85.4546,86.3585,85.2659,85.6731,91446.0
2025-04-23 13:00:00,86.29,86.67,85.64,85.76,79641.0,85.7129,86.0903,85.0672,85.1864,79641.0
2025-04-23 13:30:00,85.76,85.77,85.0,85.37,25805.0,85.1864,85.1964,84.4315,84.799,25805.0
2025-04-23 14:00:00,85.37,85.54,84.87,84.98,81200.0,84.799,84.9679,84.3024,84.4116,81200.0
2025-04-23 14:30:00,85.13,85.16,84.58,84.79,72896.0,84.5606,84.5904,84.0143,84.2229,72896.0
2025-04-23 15:00:00,84.71,84.91,83.89,84.06,77643.0,84.1434,84.3421,83.3289,83.4978,77643.0
2025-04-23 15:30:00,84.09,84.64,83.87,84.44,231669.0,83.5276,84.0739,83.3091,83.8752,231669.0
2025-04-24 09:30:00,83.92,84.41,83.46,84.17,33627.0,83.3587,83.8454,82.9018,83.6071,33627.0
2025-04-24 10:00:00,83.99,84.2,83.11,84.1,59070.0,83.4283,83.6369,82.5541,83.5375,59070.0
2025-04-24 10:30:00,83.97,83.98,83.15,83.91,52901.0,83.4084,83.4183,82.5939,83.3488,52901.0
2025-04-24 11:00:00,83.91,84.38,83.81,84.08,30884.0,83.3488,83.8156,83.2495,83.5177,30884.0
2025-04-24 11:30:00,84.05,84.44,83.89,84.23,22811.0,83.4879,83.8752,83.3289,83.6667,22811.0
2025-04-24 12:00:00,84.26,84.68,84.07,84.43,35670.0,83.6965,84.1136,83.5077,83.8653,35670.0
2025-04-24 12:30:00,84.51,85.21,84.46,85.21,34013.0,83.9448,84.6401,83.8951,84.6401,34013.0
2025-04-24 13:00:00,85.01,85.54,85.0,85.42,16216.0,84.4414,84.9679,84.4315,84.8487,16216.0
2025-04-24 13:30:00,85.47,85.5,85.18,85.31,24885.0,84.8984,84.9282,84.6103,84.7394,24885.0
2025-04-24 14:00:00,85.35,85.56,85.27,85.5,24309.0,84.7792,84.9878,84.6997,84.9282,24309.0
2025-04-24 14:30:00,85.56,86.39,85.52,86.14,45896.0,84.9878,85.8122,84.948,85.5639,45896.0
2025-04-24 15:00:00,86.09,86.17,85.8,85.88,44480.0,85.5142,85.5937,85.2262,85.3056,44480.0
2025-04-24 15:30:00,85.91,86.15,85.54,86.07,243972.0,85.3354,85.5738,84.9679,85.4943,243972.0
2025-04-25 09:30:00,85.11,85.7,84.63,85.18,17766.0,84.5408,85.1268,84.064,84.6103,17766.0
2025-04-25 10:00:00,85.2,85.61,84.77,84.87,10153.0,84.6302,85.0374,84.203,84.3024,10153.0
2025-04-25 10:30:00,84.81,85.34,84.77,85.23,8668.0,84.2428,84.7692,84.203,84.66,8668.0
2025-04-25 11:00:00,85.23,85.47,85.04,85.44,17832.0,84.66,84.8984,84.4712,84.8686,17832.0
2025-04-25 11:30:00,85.47,85.69,85.37,85.6,13221.0,84.8984,85.1169,84.799,85.0275,13221.0
2025-04-25 12:00:00,85.51,85.89,85.51,85.64,27691.0,84.9381,85.3155,84.9381,85.0672,27691.0
2025-04-25 12:30:00,85.7,85.7,85.36,85.54,10813.0,85.1268,85.1268,84.7891,84.9679,10813.0
2025-04-25 13:00:00,85.48,85.75,85.41,85.75,9514.0,84.9083,85.1765,84.8388,85.1765,9514.0
2025-04-25 13:30:00,85.75,85.88,84.49,84.7,12207.0,85.1765,85.3056,83.9249,84.1335,12207.0
2025-04-25 14:00:00,84.76,85.06,84.75,84.96,9959.0,84.1931,84.4911,84.1832,84.3918,9959.0
2025-04-25 14:30:00,84.99,85.35,84.9,85.28,26148.0,84.4216,84.7792,84.3322,84.7096,26148.0
2025-04-25 15:00:00,85.3,85.52,85.18,85.34,32942.0,84.7295,84.948,84.6103,84.7692,32942.0
2025-04-25 15:30:00,85.33,85.39,84.98,85.3,84175.0,84.7593,84.8189,84.4116,84.7295,84175.0
2025-04-28 09:30:00,85.29,87.1,85.29,86.11,65537.0,84.7196,86.5175,84.7196,85.5341,65537.0
2025-04-28 10:00:00,86.11,86.74,86.01,86.46,20807.0,85.5341,86.1599,85.4347,85.8817,20807.0
2025-04-28 10:30:00,86.46,86.59,85.96,86.01,59396.0,85.8817,86.0109,85.3851,85.4347,59396.0
2025-04-28 11:00:00,86.04,86.16,85.42,85.56,48512.0,85.4645,85.5837,84.8487,84.9878,48512.0
2025-04-28 11:30:00,85.58,85.91,85.45,85.85,19746.0,85.0076,85.3354,84.8785,85.2758,19746.0
2025-04-28 12:00:00,85.89,85.91,85.43,85.44,53196.0,85.3155,85.3354,84.8586,84.8686,53196.0
2025-04-28 12:30:00,85.44,85.57,85.14,85.4,74482.0,84.8686,84.9977,84.5706,84.8288,74482.0
2025-04-28 13:00:00,85.37,85.41,85.1,85.18,17042.0,84.799,84.8388,84.5308,84.6103,17042.0
2025-04-28 13:30:00,85.14,85.54,85.14,85.54,13353.0,84.5706,84.9679,84.5706,84.9679,13353.0
2025-04-28 14:00:00,85.52,85.69,85.45,85.64,27767.0,84.948,85.1169,84.8785,85.0672,27767.0
2025-04-28 14:30:00,85.68,86.03,85.62,85.97,27892.0,85.107,85.4546,85.0474,85.395,27892.0
2025-04-28 15:00:00,86.01,86.2,85.92,86.12,25578.0,85.4347,85.6235,85.3453,85.544,25578.0
2025-04-28 15:30:00,86.12,86.45,85.96,86.28,90265.0,85.544,85.8718,85.3851,85.7029,90265.0
2025-04-29 09:30:00,86.23,86.66,85.28,85.6,56624.0,85.6533,86.0804,84.7096,85.0275,56624.0
2025-04-29 10:00:00,85.53,85.61,84.26,84.34,30939.0,84.958,85.0374,83.6965,83.7759,30939.0
2025-04-29 10:30:00,84.39,85.31,84.39,85.2,17684.0,83.8256,84.7394,83.8256,84.6302,17684.0
2025-04-29 11:00:00,85.2,85.37,85.03,85.36,34125.0,84.6302,84.799,84.4613,84.7891,34125.0
2025-04-29 11:30:00,85.36,85.63,85.21,85.63,20436.0,84.7891,85.0573,84.6401,85.0573,20436.0
2025-04-29 12:00:00,85.62,85.83,85.57,85.65,14806.0,85.0474,85.256,84.9977,85.0772,14806.0
2025-04-29 12:30:00,85.77,85.97,85.41,85.55,11322.0,85.1964,85.395,84.8388,84.9778,11322.0
2025-04-29 13:00:00,85.53,86.25,85.53,86.23,12577.0,84.958,85.6731,84.958,85.6533,12577.0
2025-04-29 13:30:00,86.22,86.86,86.15,86.79,31569.0,85.6433,86.2791,85.5738,86.2095,31569.0
2025-04-29 14:00:00,86.8,87.06,86.76,86.99,62297.0,86.2195,86.4777,86.1797,86.4082,62297.0
2025-04-29 14:30:00,86.97,87.01,86.75,86.93,49369.0,86.3883,86.4281,86.1698,86.3486,49369.0
2025-04-29 15:00:00,86.92,86.98,86.66,86.76,43779.0,86.3387,86.3983,86.0804,86.1797,43779.0
2025-04-29 15:30:00,86.78,86.78,86.21,86.37,113842.0,86.1996,86.1996,85.6334,85.7923,113842.0
2025-04-30 09:30:00,84.5,84.93,83.36,83.52,21425.0,83.9348,84.362,82.8025,82.9614,21425.0
2025-04-30 10:00:00,83.47,84.41,83.46,84.35,12349.0,82.9117,83.8454,82.9018,83.7858,12349.0
2025-04-30 10:30:00,84.35,84.48,83.73,84.0,17732.0,83.7858,83.915,83.17,83.4382,17732.0
2025-04-30 11:00:00,83.95,84.72,83.95,84.52,14077.0,83.3885,84.1534,83.3885,83.9547,14077.0
2025-04-30 11:30:00,84.51,84.72,84.29,84.63,16038.0,83.9448,84.1534,83.7263,84.064,16038.0
2025-04-30 12:00:00,84.67,84.95,84.35,84.35,26491.0,84.1037,84.3818,83.7858,83.7858,26491.0
2025-04-30 12:30:00,84.35,84.82,84.32,84.74,14594.0,83.7858,84.2527,83.756,84.1732,14594.0
2025-04-30 13:00:00,84.76,84.93,84.54,84.93,6810.0,84.1931,84.362,83.9746,84.362,6810.0
2025-04-30 13:30:00,84.93,85.13,84.91,85.05,7590.0,84.362,84.5606,84.3421,84.4812,7590.0
2025-04-30 14:00:00,84.96,85.64,84.89,84.92,15054.0,84.3918,85.0672,84.3222,84.352,15054.0
2025-04-30 14:30:00,84.92,85.02,84.62,84.62,16533.0,84.352,84.4514,84.054,84.054,16533.0
2025-04-30 15:00:00,84.68,84.95,84.67,84.8,21531.0,84.1136,84.3818,84.1037,84.2328,21531.0
2025-04-30 15:30:00,84.76,85.97,84.62,85.51,97127.0,84.1931,85.395,84.054,84.9381,97127.0
2025-05-01 09:30:00,85.75,86.58,85.02,86.05,28599.0,85.1765,86.0009,84.4514,85.4745,28599.0
2025-05-01 10:00:00,86.27,87.06,86.27,86.89,19901.0,85.693,86.4777,85.693,86.3089,19901.0
2025-05-01 10:30:00,86.83,87.12,86.63,87.03,5742.0,86.2493,86.5373,86.0506,86.4479,5742.0
2025-05-01 11:00:00,87.09,87.5,87.03,87.43,17703.0,86.5075,86.9148,86.4479,86.8452,17703.0
2025-05-01 11:30:00,87.35,87.35,86.46,86.52,10751.0,86.7658,86.7658,85.8817,85.9413,10751.0
2025-05-01 12:00:00,86.63,86.96,86.53,86.86,14445.0,86.0506,86.3784,85.9513,86.2791,14445.0
2025-05-01 12:30:00,86.86,87.28,86.85,86.89,6995.0,86.2791,86.6963,86.2691,86.3089,6995.0
2025-05-01 13:00:00,86.95,87.43,86.95,87.12,9399.0,86.3685,86.8452,86.3685,86.5373,9399.0
2025-05-01 13:30:00,87.2,87.25,86.79,86.9,14113.0,86.6168,86.6665,86.2095,86.3188,14113.0
2025-05-01 14:00:00,86.89,87.12,86.89,87.04,10610.0,86.3089,86.5373,86.3089,86.4579,10610.0
2025-05-01 14:30:00,87.08,87.3,87.08,87.26,18480.0,86.4976,86.7161,86.4976,86.6764,18480.0
2025-05-01 15:00:00,87.25,87.48,87.1,87.48,14872.0,86.6665,86.8949,86.5175,86.8949,14872.0
2025-05-01 15:30:00,87.46,87.57,86.76,86.83,101187.0,86.875,86.9843,86.1797,86.2493,101187.0
2025-05-02 09:30:00,87.3,88.26,87.3,87.76,23766.0,87.3,88.26,87.3,87.76,23766.0
2025-05-02 10:00:00,87.76,88.56,87.59,88.56,16785.0,87.76,88.56,87.59,88.56,16785.0
2025-05-02 10:30:00,88.53,88.61,88.2,88.35,17083.0,88.53,88.61,88.2,88.35,17083.0
2025-05-02 11:00:00,88.38,88.82,88.31,88.31,13269.0,88.38,88.82,88.31,88.31,13269.0
2025-05-02 11:30:00,88.38,88.8,88.37,88.66,10774.0,88.38,88.8,88.37,88.66,10774.0
2025-05-02 12:00:00,88.7,89.34,88.66,89.18,22021.0,88.7,89.34,88.66,89.18,22021.0
2025-05-02 12:30:00,89.15,89.27,88.99,89.06,13239.0,89.15,89.27,88.99,89.06,13239.0
2025-05-02 13:00:00,89.05,89.16,88.95,89.11,12504.0,89.05,89.16,88.95,89.11,12504.0
2025-05-02 13:30:00,89.13,89.3,89.11,89.2,10834.0,89.13,89.3,89.11,89.2,10834.0
2025-05-02 14:00:00,89.2,89.49,89.16,89.43,44501.0,89.2,89.49,89.16,89.43,44501.0
2025-05-02 14:30:00,89.31,89.5,89.16,89.22,10747.0,89.31,89.5,89.16,89.22,10747.0
2025-05-02 15:00:00,89.16,89.39,89.11,89.36,10592.0,89.16,89.39,89.11,89.36,10592.0
2025-05-02 15:30:00,89.28,89.28,88.75,89.07,171550.0,89.28,89.28,88.75,89.07,171550.0
2025-05-05 09:30:00,88.13,89.0,88.13,88.8,54739.0,88.13,89.0,88.13,88.8,54739.0
2025-05-05 10:00:00,88.78,89.42,88.7,89.42,22048.0,88.78,89.42,88.7,89.42,22048.0
2025-05-05 10:30:00,89.43,89.78,89.2,89.67,20815.0,89.43,89.78,89.2,89.67,20815.0
2025-05-05 11:00:00,89.69,89.78,89.58,89.73,9242.0,89.69,89.78,89.58,89.73,9242.0
2025-05-05 11:30:00,89.79,89.94,89.49,89.79,10205.0,89.79,89.94,89.49,89.79,10205.0
2025-05-05 12:00:00,89.82,89.92,89.62,89.79,8441.0,89.82,89.92,89.62,89.79,8441.0
2025-05-05 12:30:00,89.8,89.89,89.71,89.85,7655.0,89.8,89.89,89.71,89.85,7655.0
2025-05-05 13:00:00,89.75,89.75,89.41,89.41,4735.0,89.75,89.75,89.41,89.41,4735.0
2025-05-05 13:30:00,89.49,89.69,89.49,89.49,8911.0,89.49,89.69,89.49,89.49,8911.0
2025-05-05 14:00:00,89.48,89.73,89.48,89.61,8682.0,89.48,89.73,89.48,89.61,8682.0
2025-05-05 14:30:00,89.52,89.52,89.18,89.31,15641.0,89.52,89.52,89.18,89.31,15641.0
2025-05-05 15:00:00,89.25,89.31,88.95,88.98,16185.0,89.25,89.31,88.95,88.98,16185.0
2025-05-05 15:30:00,88.99,89.02,88.13,88.25,79369.0,88.99,89.02,88.13,88.25,79369.0
2025-05-06 09:30:00,87.05,87.33,86.21,87.04,22376.0,87.05,87.33,86.21,87.04,22376.0
2025-05-06 10:00:00,87.1,87.75,86.95,87.54,8255.0,87.1,87.75,86.95,87.54,8255.0
2025-05-06 10:30:00,87.54,87.74,87.31,87.51,10676.0,87.54,87.74,87.31,87.51,10676.0
2025-05-06 11:00:00,87.59,87.67,87.4,87.46,40860.0,87.59,87.67,87.4,87.46,40860.0
2025-05-06 11:30:00,87.45,87.61,87.26,87.29,22029.0,87.45,87.61,87.26,87.29,22029.0
2025-05-06 12:00:00,87.31,87.63,87.21,87.28,11938.0,87.31,87.63,87.21,87.28,11938.0
2025-05-06 12:30:00,87.28,87.38,86.87,86.92,8595.0,87.28,87.38,86.87,86.92,8595.0
2025-05-06 13:00:00,86.91,87.18,86.91,87.03,7089.0,86.91,87.18,86.91,87.03,7089.0
2025-05-06 13:30:00,87.07,87.11,86.72,86.73,9640.0,87.07,87.11,86.72,86.73,9640.0
2025-05-06 14:00:00,86.79,87.19,86.75,87.19,7384.0,86.79,87.19,86.75,87.19,7384.0
2025-05-06 14:30:00,87.18,87.26,87.08,87.23,10339.0,87.18,87.26,87.08,87.23,10339.0
2025-05-06 15:00:00,87.26,87.32,87.1,87.25,11657.0,87.26,87.32,87.1,87.25,11657.0
2025-05-06 15:30:00,87.27,87.35,86.61,86.65,54761.0,87.27,87.35,86.61,86.65,54761.0
2025-05-07 09:30:00,87.66,88.14,87.35,87.84,14956.0,87.66,88.14,87.35,87.84,14956.0
2025-05-07 10:00:00,87.85,87.9,87.64,87.79,8890.0,87.85,87.9,87.64,87.79,8890.0
2025-05-07 10:30:00,87.85,87.88,87.66,87.72,4719.0,87.85,87.88,87.66,87.72,4719.0
2025-05-07 11:00:00,87.73,88.06,87.64,87.97,6976.0,87.73,88.06,87.64,87.97,6976.0
2025-05-07 11:30:00,88.1,88.1,87.82,87.97,6056.0,88.1,88.1,87.82,87.97,6056.0
2025-05-07 12:00:00,87.92,88.06,87.64,87.64,21664.0,87.92,88.06,87.64,87.64,21664.0
2025-05-07 12:30:00,87.59,87.93,87.59,87.82,18603.0,87.59,87.93,87.59,87.82,18603.0
2025-05-07 13:00:00,87.81,87.9,87.73,87.73,6563.0,87.81,87.9,87.73,87.73,6563.0
2025-05-07 13:30:00,87.73,87.78,87.35,87.51,13263.0,87.73,87.78,87.35,87.51,13263.0
2025-05-07 14:00:00,87.56,87.56,86.58,87.08,13561.0,87.56,87.56,86.58,87.08,13561.0
2025-05-07 14:30:00,87.0,87.87,87.0,87.73,21565.0,87.0,87.87,87.0,87.73,21565.0
2025-05-07 15:00:00,87.63,87.67,87.1,87.1,20990.0,87.63,87.67,87.1,87.1,20990.0
2025-05-07 15:30:00,87.06,87.84,86.86,87.41,56070.0,87.06,87.84,86.86,87.41,56070.0
2025-05-08 09:30:00,89.03,89.12,88.27,89.11,12412.0,89.03,89.12,88.27,89.11,12412.0
2025-05-08 10:00:00,89.15,89.33,88.52,89.04,29886.0,89.15,89.33,88.52,89.04,29886.0
2025-05-08 10:30:00,89.2,89.4,88.66,88.69,17423.0,89.2,89.4,88.66,88.69,17423.0
2025-05-08 11:00:00,88.7,89.88,88.7,89.79,21525.0,88.7,89.88,88.7,89.79,21525.0
2025-05-08 11:30:00,89.66,90.41,89.65,90.08,24736.0,89.66,90.41,89.65,90.08,24736.0
2025-05-08 12:00:00,90.18,90.46,89.98,90.11,27713.0,90.18,90.46,89.98,90.11,27713.0
2025-05-08 12:30:00,90.21,90.57,90.14,90.34,8629.0,90.21,90.57,90.14,90.34,8629.0
2025-05-08 13:00:00,90.29,90.3,90.03,90.13,6902.0,90.29,90.3,90.03,90.13,6902.0
2025-05-08 13:30:00,90.13,90.36,90.0,90.0,10364.0,90.13,90.36,90.0,90.0,10364.0
2025-05-08 14:00:00,89.96,90.34,89.95,90.21,6962.0,89.96,90.34,89.95,90.21,6962.0
2025-05-08 14:30:00,90.27,90.38,89.88,89.96,13037.0,90.27,90.38,89.88,89.96,13037.0
2025-05-08 15:00:00,89.99,90.25,89.82,90.21,17881.0,89.99,90.25,89.82,90.21,17881.0
2025-05-08 15:30:00,90.17,90.21,89.69,89.77,81907.0,90.17,90.21,89.69,89.77,81907.0
2025-05-09 09:30:00,89.93,90.25,89.73,89.96,17080.0,89.93,90.25,89.73,89.96,17080.0
2025-05-09 10:00:00,89.96,89.97,89.39,89.39,23671.0,89.96,89.97,89.39,89.39,23671.0
2025-05-09 10:30:00,89.58,89.78,89.22,89.78,5819.0,89.58,89.78,89.22,89.78,5819.0
2025-05-09 11:00:00,89.8,89.81,89.58,89.73,16075.0,89.8,89.81,89.58,89.73,16075.0
2025-05-09 11:30:00,89.68,89.75,89.51,89.71,11092.0,89.68,89.75,89.51,89.71,11092.0
2025-05-09 12:00:00,89.7,89.7,89.41,89.41,12460.0,89.7,89.7,89.41,89.41,12460.0
2025-05-09 12:30:00,89.46,89.61,89.36,89.55,19066.0,89.46,89.61,89.36,89.55,19066.0
2025-05-09 13:00:00,89.58,89.61,89.33,89.57,28185.0,89.58,89.61,89.33,89.57,28185.0
2025-05-09 13:30:00,89.6,89.73,89.45,89.51,40922.0,89.6,89.73,89.45,89.51,40922.0
2025-05-09 14:00:00,89.5,89.63,89.35,89.58,19674.0,89.5,89.63,89.35,89.58,19674.0
2025-05-09 14:30:00,89.57,89.83,89.52,89.79,19500.0,89.57,89.83,89.52,89.79,19500.0
2025-05-09 15:00:00,89.8,90.01,89.8,89.87,27340.0,89.8,90.01,89.8,89.87,27340.0
2025-05-09 15:30:00,89.87,89.93,89.6,89.67,68064.0,89.87,89.93,89.6,89.67,68064.0
2025-05-12 09:30:00,94.99,97.12,94.91,96.81,176981.0,94.99,97.12,94.91,96.81,176981.0
2025-05-12 10:00:00,96.82,97.28,96.06,96.17,130038.0,96.82,97.28,96.06,96.17,130038.0
2025-05-12 10:30:00,96.07,96.62,95.87,95.98,53776.0,96.07,96.62,95.87,95.98,53776.0
2025-05-12 11:00:00,95.98,96.1,95.35,95.58,59184.0,95.98,96.1,95.35,95.58,59184.0
2025-05-12 11:30:00,95.66,96.02,95.58,95.77,37646.0,95.66,96.02,95.58,95.77,37646.0
2025-05-12 12:00:00,95.74,96.01,95.7,95.7,58965.0,95.74,96.01,95.7,95.7,58965.0
2025-05-12 12:30:00,95.7,96.23,95.69,96.23,16965.0,95.7,96.23,95.69,96.23,16965.0
2025-05-12 13:00:00,96.25,96.56,96.15,96.53,67674.0,96.25,96.56,96.15,96.53,67674.0
2025-05-12 13:30:00,96.53,96.62,96.2,96.37,75497.0,96.53,96.62,96.2,96.37,75497.0
2025-05-12 14:00:00,96.36,96.6,95.88,95.93,88834.0,96.36,96.6,95.88,95.93,88834.0
2025-05-12 14:30:00,95.96,96.1,95.78,95.85,37901.0,95.96,96.1,95.78,95.85,37901.0
2025-05-12 15:00:00,95.81,96.14,95.8,95.91,36350.0,95.81,96.14,95.8,95.91,36350.0
2025-05-12 15:30:00,95.87,96.09,95.43,95.5,167616.0,95.87,96.09,95.43,95.5,167616.0
2025-05-13 09:30:00,95.45,95.93,94.74,94.98,39668.0,95.45,95.93,94.74,94.98,39668.0
2025-05-13 10:00:00,95.13,95.8,94.99,95.54,31975.0,95.13,95.8,94.99,95.54,31975.0
2025-05-13 10:30:00,95.41,95.83,95.26,95.43,113034.0,95.41,95.83,95.26,95.43,113034.0
2025-05-13 11:00:00,95.36,95.97,95.36,95.87,33056.0,95.36,95.97,95.36,95.87,33056.0
2025-05-13 11:30:00,95.82,96.5,95.82,96.24,34690.0,95.82,96.5,95.82,96.24,34690.0
2025-05-13 12:00:00,96.22,96.22,95.73,95.89,12946.0,96.22,96.22,95.73,95.89,12946.0
2025-05-13 12:30:00,95.89,96.18,95.8,95.81,10547.0,95.89,96.18,95.8,95.81,10547.0
2025-05-13 13:00:00,95.79,96.14,95.66,96.06,10806.0,95.79,96.14,95.66,96.06,10806.0
2025-05-13 13:30:00,96.04,96.2,95.91,95.98,14234.0,96.04,96.2,95.91,95.98,14234.0
2025-05-13 14:00:00,95.92,96.3,95.9,96.2,9965.0,95.92,96.3,95.9,96.2,9965.0
2025-05-13 14:30:00,96.2,96.38,96.1,96.3,12951.0,96.2,96.38,96.1,96.3,12951.0
2025-05-13 15:00:00,96.29,96.5,96.25,96.29,17295.0,96.29,96.5,96.25,96.29,17295.0
2025-05-13 15:30:00,96.28,96.39,95.94,96.0,71737.0,96.28,96.39,95.94,96.0,71737.0
2025-05-14 09:30:00,95.85,96.49,95.56,95.94,16146.0,95.85,96.49,95.56,95.94,16146.0
2025-05-14 10:00:00,95.98,96.31,95.42,95.42,13515.0,95.98,96.31,95.42,95.42,13515.0
2025-05-14 10:30:00,95.48,95.57,95.29,95.46,11538.0,95.48,95.57,95.29,95.46,11538.0
2025-05-14 11:00:00,95.46,95.72,95.17,95.72,6435.0,95.46,95.72,95.17,95.72,6435.0
2025-05-14 11:30:00,95.73,95.98,95.71,95.84,7296.0,95.73,95.98,95.71,95.84,7296.0
2025-05-14 12:00:00,95.79,96.1,95.79,95.94,9387.0,95.79,96.1,95.79,95.94,9387.0
2025-05-14 12:30:00,95.92,96.09,95.44,95.54,10556.0,95.92,96.09,95.44,95.54,10556.0
2025-05-14 13:00:00,95.55,95.55,95.14,95.32,6587.0,95.55,95.55,95.14,95.32,6587.0
2025-05-14 13:30:00,95.39,95.78,95.32,95.67,8043.0,95.39,95.78,95.32,95.67,8043.0
2025-05-14 14:00:00,95.64,95.64,95.18,95.18,9739.0,95.64,95.64,95.18,95.18,9739.0
2025-05-14 14:30:00,95.18,95.5,95.17,95.43,11726.0,95.18,95.5,95.17,95.43,11726.0
2025-05-14 15:00:00,95.43,95.66,95.36,95.64,17476.0,95.43,95.66,95.36,95.64,17476.0
2025-05-14 15:30:00,95.65,95.99,95.49,95.63,80478.0,95.65,95.99,95.49,95.63,80478.0
2025-05-15 09:30:00,95.76,95.85,95.29,95.29,21461.0,95.76,95.85,95.29,95.29,21461.0
2025-05-15 10:00:00,95.18,95.37,94.79,94.91,9410.0,95.18,95.37,94.79,94.91,9410.0
2025-05-15 10:30:00,94.8,95.08,94.53,94.95,12409.0,94.8,95.08,94.53,94.95,12409.0
2025-05-15 11:00:00,95.0,95.11,94.84,94.93,9133.0,95.0,95.11,94.84,94.93,9133.0
2025-05-15 11:30:00,94.97,95.06,94.84,95.06,10892.0,94.97,95.06,94.84,95.06,10892.0
2025-05-15 12:00:00,95.01,95.22,94.8,94.86,5818.0,95.01,95.22,94.8,94.86,5818.0
2025-05-15 12:30:00,94.94,95.14,94.9,94.94,6620.0,94.94,95.14,94.9,94.94,6620.0
2025-05-15 13:00:00,95.02,95.13,94.91,95.03,6332.0,95.02,95.13,94.91,95.03,6332.0
2025-05-15 13:30:00,95.02,95.12,94.91,95.09,7257.0,95.02,95.12,94.91,95.09,7257.0
2025-05-15 14:00:00,95.09,95.23,95.02,95.22,8091.0,95.09,95.23,95.02,95.22,8091.0
2025-05-15 14:30:00,95.24,95.33,95.17,95.27,7242.0,95.24,95.33,95.17,95.27,7242.0
2025-05-15 15:00:00,95.27,95.36,95.18,95.23,16349.0,95.27,95.36,95.18,95.23,16349.0
2025-05-15 15:30:00,95.32,95.38,94.99,95.06,47862.0,95.32,95.38,94.99,95.06,47862.0
2025-05-16 09:30:00,94.87,95.21,94.16,94.67,22631.0,94.87,95.21,94.16,94.67,22631.0
2025-05-16 10:00:00,94.67,94.75,94.41,94.48,11641.0,94.67,94.75,94.41,94.48,11641.0
2025-05-16 10:30:00,94.45,95.0,94.33,94.83,8840.0,94.45,95.0,94.33,94.83,8840.0
2025-05-16 11:00:00,94.84,94.94,94.66,94.83,13171.0,94.84,94.94,94.66,94.83,13171.0
2025-05-16 11:30:00,94.84,95.2,94.82,95.08,15362.0,94.84,95.2,94.82,95.08,15362.0
2025-05-16 12:00:00,95.23,95.41,95.11,95.12,3952.0,95.23,95.41,95.11,95.12,3952.0
2025-05-16 12:30:00,95.11,95.21,94.92,95.12,8453.0,95.11,95.21,94.92,95.12,8453.0
2025-05-16 13:00:00,95.2,95.43,95.12,95.33,5583.0,95.2,95.43,95.12,95.33,5583.0
2025-05-16 13:30:00,95.31,95.36,95.2,95.27,11851.0,95.31,95.36,95.2,95.27,11851.0
2025-05-16 14:00:00,95.27,95.43,95.21,95.43,14537.0,95.27,95.43,95.21,95.43,14537.0
2025-05-16 14:30:00,95.43,95.63,95.37,95.45,22772.0,95.43,95.63,95.37,95.45,22772.0
2025-05-16 15:00:00,95.53,95.59,95.36,95.36,18953.0,95.53,95.59,95.36,95.36,18953.0
2025-05-16 15:30:00,95.36,95.59,95.21,95.49,60136.0,95.36,95.59,95.21,95.49,60136.0
2025-05-19 09:30:00,94.32,94.85,94.18,94.72,14447.0,94.32,94.85,94.18,94.72,14447.0
2025-05-19 10:00:00,94.9,95.15,94.55,94.57,11567.0,94.9,95.15,94.55,94.57,11567.0
2025-05-19 10:30:00,94.54,94.89,94.54,94.59,3924.0,94.54,94.89,94.54,94.59,3924.0
2025-05-19 11:00:00,94.69,95.0,94.32,94.42,4541.0,94.69,95.0,94.32,94.42,4541.0
2025-05-19 11:30:00,94.46,94.77,94.46,94.61,3086.0,94.46,94.77,94.46,94.61,3086.0
2025-05-19 12:00:00,94.64,94.66,94.55,94.62,3229.0,94.64,94.66,94.55,94.62,3229.0
2025-05-19 12:30:00,94.55,94.76,94.5,94.7,8995.0,94.55,94.76,94.5,94.7,8995.0
2025-05-19 13:00:00,94.72,94.84,94.59,94.64,6554.0,94.72,94.84,94.59,94.64,6554.0
2025-05-19 13:30:00,94.7,94.87,94.6,94.63,7896.0,94.7,94.87,94.6,94.63,7896.0
2025-05-19 14:00:00,94.65,94.75,94.44,94.51,7617.0,94.65,94.75,94.44,94.51,7617.0
2025-05-19 14:30:00,94.59,94.72,94.51,94.7,9947.0,94.59,94.72,94.51,94.7,9947.0
2025-05-19 15:00:00,94.73,94.74,94.62,94.73,15514.0,94.73,94.74,94.62,94.73,15514.0
2025-05-19 15:30:00,94.69,95.15,94.66,95.08,60037.0,94.69,95.15,94.66,95.08,60037.0
2025-05-20 09:30:00,95.06,95.1,94.43,94.6,11064.0,95.06,95.1,94.43,94.6,11064.0
2025-05-20 10:00:00,94.68,95.05,94.6,94.99,13939.0,94.68,95.05,94.6,94.99,13939.0
2025-05-20 10:30:00,94.99,95.14,94.79,94.79,15612.0,94.99,95.14,94.79,94.79,15612.0
2025-05-20 11:00:00,94.81,95.05,94.76,94.96,15000.0,94.81,95.05,94.76,94.96,15000.0
2025-05-20 11:30:00,94.98,95.03,94.8,95.0,9545.0,94.98,95.03,94.8,95.0,9545.0
2025-05-20 12:00:00,94.99,95.01,94.71,94.94,12244.0,94.99,95.01,94.71,94.94,12244.0
2025-05-20 12:30:00,94.95,94.99,94.8,94.83,17242.0,94.95,94.99,94.8,94.83,17242.0
2025-05-20 13:00:00,94.89,94.92,94.67,94.71,20016.0,94.89,94.92,94.67,94.71,20016.0
2025-05-20 13:30:00,94.76,94.82,94.62,94.65,5848.0,94.76,94.82,94.62,94.65,5848.0
2025-05-20 14:00:00,94.66,94.71,94.08,94.19,13994.0,94.66,94.71,94.08,94.19,13994.0
2025-05-20 14:30:00,94.25,94.31,94.09,94.21,8480.0,94.25,94.31,94.09,94.21,8480.0
2025-05-20 15:00:00,94.16,94.48,94.03,94.27,43439.0,94.16,94.48,94.03,94.27,43439.0
2025-05-20 15:30:00,94.34,94.44,94.12,94.35,110470.0,94.34,94.44,94.12,94.35,110470.0
2025-05-21 09:30:00,93.77,93.77,92.92,93.41,18620.0,93.77,93.77,92.92,93.41,18620.0
2025-05-21 10:00:00,93.45,94.0,92.76,92.76,22753.0,93.45,94.0,92.76,92.76,22753.0
2025-05-21 10:30:00,93.03,93.04,92.39,92.69,34598.0,93.03,93.04,92.39,92.69,34598.0
2025-05-21 11:00:00,92.66,93.16,92.5,92.87,38650.0,92.66,93.16,92.5,92.87,38650.0
2025-05-21 11:30:00,92.73,92.95,92.72,92.87,11203.0,92.73,92.95,92.72,92.87,11203.0
2025-05-21 12:00:00,92.87,93.15,92.79,92.95,11591.0,92.87,93.15,92.79,92.95,11591.0
2025-05-21 12:30:00,93.05,93.13,92.94,92.95,10304.0,93.05,93.13,92.94,92.95,10304.0
2025-05-21 13:00:00,92.91,93.04,91.28,91.45,11832.0,92.91,93.04,91.28,91.45,11832.0
2025-05-21 13:30:00,91.4,91.91,91.38,91.69,12205.0,91.4,91.91,91.38,91.69,12205.0
2025-05-21 14:00:00,91.68,92.12,91.56,91.73,24518.0,91.68,92.12,91.56,91.73,24518.0
2025-05-21 14:30:00,91.84,91.89,91.31,91.35,22624.0,91.84,91.89,91.31,91.35,22624.0
2025-05-21 15:00:00,91.33,91.46,90.79,90.9,20120.0,91.33,91.46,90.79,90.9,20120.0
2025-05-21 15:30:00,90.89,91.38,90.63,90.68,86587.0,90.89,91.38,90.63,90.68,86587.0
2025-05-22 09:30:00,90.48,90.54,89.9,90.38,27722.0,90.48,90.54,89.9,90.38,27722.0
2025-05-22 10:00:00,90.35,90.82,90.26,90.39,36609.0,90.35,90.82,90.26,90.39,36609.0
2025-05-22 10:30:00,90.28,90.87,90.23,90.83,52876.0,90.28,90.87,90.23,90.83,52876.0
2025-05-22 11:00:00,90.9,91.15,90.77,90.97,30720.0,90.9,91.15,90.77,90.97,30720.0
2025-05-22 11:30:00,91.13,91.46,91.07,91.25,57392.0,91.13,91.46,91.07,91.25,57392.0
2025-05-22 12:00:00,91.3,91.81,91.25,91.56,36267.0,91.3,91.81,91.25,91.56,36267.0
2025-05-22 12:30:00,91.38,91.45,91.0,91.07,12227.0,91.38,91.45,91.0,91.07,12227.0
2025-05-22 13:00:00,91.08,91.43,91.0,91.32,6324.0,91.08,91.43,91.0,91.32,6324.0
2025-05-22 13:30:00,91.32,91.38,91.19,91.28,6710.0,91.32,91.38,91.19,91.28,6710.0
2025-05-22 14:00:00,91.2,91.46,91.12,91.46,15772.0,91.2,91.46,91.12,91.46,15772.0
2025-05-22 14:30:00,91.45,91.74,91.4,91.68,40720.0,91.45,91.74,91.4,91.68,40720.0
2025-05-22 15:00:00,91.69,92.08,91.6,91.94,42471.0,91.69,92.08,91.6,91.94,42471.0
2025-05-22 15:30:00,91.98,91.99,90.89,90.94,104782.0,91.98,91.99,90.89,90.94,104782.0
2025-05-23 09:30:00,88.95,90.13,88.26,89.97,18650.0,88.95,90.13,88.26,89.97,18650.0
2025-05-23 10:00:00,90.12,90.18,89.52,89.78,21535.0,90.12,90.18,89.52,89.78,21535.0
2025-05-23 10:30:00,89.78,90.21,89.77,89.94,7110.0,89.78,90.21,89.77,89.94,7110.0
2025-05-23 11:00:00,90.06,90.12,89.72,90.08,15758.0,90.06,90.12,89.72,90.08,15758.0
2025-05-23 11:30:00,90.18,90.33,90.03,90.07,4149.0,90.18,90.33,90.03,90.07,4149.0
2025-05-23 12:00:00,90.04,90.38,90.04,90.23,6991.0,90.04,90.38,90.04,90.23,6991.0
2025-05-23 12:30:00,90.2,90.46,90.12,90.25,4379.0,90.2,90.46,90.12,90.25,4379.0
2025-05-23 13:00:00,90.27,90.53,90.26,90.48,4153.0,90.27,90.53,90.26,90.48,4153.0
2025-05-23 13:30:00,90.54,90.63,90.41,90.54,7200.0,90.54,90.63,90.41,90.54,7200.0
2025-05-23 14:00:00,90.59,90.76,90.45,90.56,8187.0,90.59,90.76,90.45,90.56,8187.0
2025-05-23 14:30:00,90.62,90.81,90.6,90.64,7109.0,90.62,90.81,90.6,90.64,7109.0
2025-05-23 15:00:00,90.63,90.82,90.45,90.53,7640.0,90.63,90.82,90.45,90.53,7640.0
2025-05-23 15:30:00,90.45,90.67,90.19,90.3,47386.0,90.45,90.67,90.19,90.3,47386.0
2025-05-27 09:30:00,90.74,91.46,90.27,90.71,43582.0,90.74,91.46,90.27,90.71,43582.0
2025-05-27 10:00:00,90.91,91.19,90.58,91.06,22839.0,90.91,91.19,90.58,91.06,22839.0
2025-05-27 10:30:00,91.04,91.14,90.72,90.97,16605.0,91.04,91.14,90.72,90.97,16605.0
2025-05-27 11:00:00,90.98,91.63,90.97,91.63,37187.0,90.98,91.63,90.97,91.63,37187.0
2025-05-27 11:30:00,91.54,91.71,91.41,91.53,25234.0,91.54,91.71,91.41,91.53,25234.0
2025-05-27 12:00:00,91.51,91.72,91.36,91.58,97317.0,91.51,91.72,91.36,91.58,97317.0
2025-05-27 12:30:00,91.57,91.98,91.57,91.98,52566.0,91.57,91.98,91.57,91.98,52566.0
2025-05-27 13:00:00,91.93,92.33,91.93,92.24,129311.0,91.93,92.33,91.93,92.24,129311.0
2025-05-27 13:30:00,92.14,92.61,92.11,92.61,77340.0,92.14,92.61,92.11,92.61,77340.0
2025-05-27 14:00:00,92.58,92.58,92.31,92.46,130159.0,92.58,92.58,92.31,92.46,130159.0
2025-05-27 14:30:00,92.48,92.59,92.27,92.28,39991.0,92.48,92.59,92.27,92.28,39991.0
2025-05-27 15:00:00,92.27,92.3,91.94,92.17,50164.0,92.27,92.3,91.94,92.17,50164.0
2025-05-27 15:30:00,92.19,92.42,92.02,92.41,140064.0,92.19,92.42,92.02,92.41,140064.0
2025-05-28 09:30:00,93.0,93.0,91.85,91.93,48240.0,93.0,93.0,91.85,91.93,48240.0
2025-05-28 10:00:00,92.14,92.15,91.61,91.62,46612.0,92.14,92.15,91.61,91.62,46612.0
2025-05-28 10:30:00,91.64,91.87,91.47,91.56,11253.0,91.64,91.87,91.47,91.56,11253.0
2025-05-28 11:00:00,91.63,91.95,91.57,91.6,13057.0,91.63,91.95,91.57,91.6,13057.0
2025-05-28 11:30:00,91.6,91.87,91.45,91.79,29649.0,91.6,91.87,91.45,91.79,29649.0
2025-05-28 12:00:00,91.8,91.89,91.62,91.88,10045.0,91.8,91.89,91.62,91.88,10045.0
2025-05-28 12:30:00,91.88,92.0,91.74,91.95,10471.0,91.88,92.0,91.74,91.95,10471.0
2025-05-28 13:00:00,91.89,92.12,91.88,92.08,9645.0,91.89,92.12,91.88,92.08,9645.0
2025-05-28 13:30:00,92.03,92.09,91.93,91.98,17122.0,92.03,92.09,91.93,91.98,17122.0
2025-05-28 14:00:00,92.04,92.17,91.97,92.07,19008.0,92.04,92.17,91.97,92.07,19008.0
2025-05-28 14:30:00,92.15,92.23,91.9,92.03,28883.0,92.15,92.23,91.9,92.03,28883.0
2025-05-28 15:00:00,92.06,92.19,91.99,92.13,44235.0,92.06,92.19,91.99,92.13,44235.0
2025-05-28 15:30:00,92.13,92.19,91.87,91.87,213806.0,92.13,92.19,91.87,91.87,213806.0
2025-05-29 09:30:00,92.75,92.75,91.47,91.61,19603.0,92.75,92.75,91.47,91.61,19603.0
2025-05-29 10:00:00,91.95,92.08,91.27,91.62,8040.0,91.95,92.08,91.27,91.62,8040.0
2025-05-29 10:30:00,91.59,91.73,91.36,91.73,8881.0,91.59,91.73,91.36,91.73,8881.0
2025-05-29 11:00:00,91.77,92.01,91.53,91.93,11143.0,91.77,92.01,91.53,91.93,11143.0
2025-05-29 11:30:00,91.85,91.9,91.34,91.36,10881.0,91.85,91.9,91.34,91.36,10881.0
2025-05-29 12:00:00,91.36,91.84,91.25,91.78,12090.0,91.36,91.84,91.25,91.78,12090.0
2025-05-29 12:30:00,91.84,91.86,91.67,91.86,3800.0,91.84,91.86,91.67,91.86,3800.0
2025-05-29 13:00:00,91.8,91.88,91.61,91.65,4910.0,91.8,91.88,91.61,91.65,4910.0
2025-05-29 13:30:00,91.71,91.95,91.58,91.9,10212.0,91.71,91.95,91.58,91.9,10212.0
2025-05-29 14:00:00,91.9,92.07,91.81,91.94,28450.0,91.9,92.07,91.81,91.94,28450.0
2025-05-29 14:30:00,92.03,92.13,91.7,91.77,11767.0,92.03,92.13,91.7,91.77,11767.0
2025-05-29 15:00:00,91.82,91.89,91.54,91.56,21636.0,91.82,91.89,91.54,91.56,21636.0
2025-05-29 15:30:00,91.62,92.05,91.62,92.05,44138.0,91.62,92.05,91.62,92.05,44138.0
2025-05-30 09:30:00,91.69,91.69,90.7,91.26,21737.0,91.69,91.69,90.7,91.26,21737.0
2025-05-30 10:00:00,91.19,91.75,91.19,91.66,21073.0,91.19,91.75,91.19,91.66,21073.0
2025-05-30 10:30:00,91.66,91.9,91.53,91.84,16062.0,91.66,91.9,91.53,91.84,16062.0
2025-05-30 11:00:00,91.81,92.08,91.67,92.0,19708.0,91.81,92.08,91.67,92.0,19708.0
2025-05-30 11:30:00,92.0,92.0,91.46,91.6,9205.0,92.0,92.0,91.46,91.6,9205.0
2025-05-30 12:00:00,91.51,91.63,91.08,91.08,11583.0,91.51,91.63,91.08,91.08,11583.0
2025-05-30 12:30:00,91.06,91.06,90.31,90.34,58905.0,91.06,91.06,90.31,90.34,58905.0
2025-05-30 13:00:00,90.33,90.93,90.3,90.81,14672.0,90.33,90.93,90.3,90.81,14672.0
2025-05-30 13:30:00,90.9,91.08,90.72,90.81,15988.0,90.9,91.08,90.72,90.81,15988.0
2025-05-30 14:00:00,90.81,91.15,90.8,91.09,3055.0,90.81,91.15,90.8,91.09,3055.0
2025-05-30 14:30:00,91.07,91.58,91.07,91.56,58930.0,91.07,91.58,91.07,91.56,58930.0
2025-05-30 15:00:00,91.61,91.61,91.38,91.52,14328.0,91.61,91.61,91.38,91.52,14328.0
2025-05-30 15:30:00,91.48,91.52,91.09,91.15,69869.0,91.48,91.52,91.09,91.15,69869.0
2025-06-02 09:30:00,90.97,90.97,88.97,89.42,13196.0,90.97,90.97,88.97,89.42,13196.0
2025-06-02 10:00:00,89.35,90.11,89.07,90.04,12991.0,89.35,90.11,89.07,90.04,12991.0
2025-06-02 10:30:00,90.06,90.15,89.84,90.03,9256.0,90.06,90.15,89.84,90.03,9256.0
2025-06-02 11:00:00,90.04,90.23,89.87,90.06,12096.0,90.04,90.23,89.87,90.06,12096.0
2025-06-02 11:30:00,90.05,90.31,90.05,90.18,21315.0,90.05,90.31,90.05,90.18,21315.0
2025-06-02 12:00:00,90.23,90.23,90.02,90.16,14493.0,90.23,90.23,90.02,90.16,14493.0
2025-06-02 12:30:00,90.22,90.4,90.15,90.35,6495.0,90.22,90.4,90.15,90.35,6495.0
2025-06-02 13:00:00,90.35,90.42,90.27,90.34,13438.0,90.35,90.42,90.27,90.34,13438.0
2025-06-02 13:30:00,90.33,90.37,90.24,90.34,6902.0,90.33,90.37,90.24,90.34,6902.0
2025-06-02 14:00:00,90.3,90.75,90.14,90.44,12736.0,90.3,90.75,90.14,90.44,12736.0
2025-06-02 14:30:00,90.51,90.65,90.43,90.62,12183.0,90.51,90.65,90.43,90.62,12183.0
2025-06-02 15:00:00,90.56,90.62,90.47,90.57,18546.0,90.56,90.62,90.47,90.57,18546.0
2025-06-02 15:30:00,90.6,90.6,90.24,90.47,64245.0,90.6,90.6,90.24,90.47,64245.0
2025-06-03 09:30:00,90.5,90.75,90.17,90.17,14932.0,90.5,90.75,90.17,90.17,14932.0
2025-06-03 10:00:00,90.2,91.24,90.08,91.23,18864.0,90.2,91.24,90.08,91.23,18864.0
2025-06-03 10:30:00,91.36,91.61,91.26,91.56,12933.0,91.36,91.61,91.26,91.56,12933.0
2025-06-03 11:00:00,91.58,91.88,91.58,91.78,13143.0,91.58,91.88,91.58,91.78,13143.0
2025-06-03 11:30:00,91.86,92.06,91.75,91.97,19782.0,91.86,92.06,91.75,91.97,19782.0
2025-06-03 12:00:00,91.91,92.44,91.91,92.37,18848.0,91.91,92.44,91.91,92.37,18848.0
2025-06-03 12:30:00,92.34,92.37,92.15,92.36,9287.0,92.34,92.37,92.15,92.36,9287.0
2025-06-03 13:00:00,92.3,92.59,92.28,92.45,23634.0,92.3,92.59,92.28,92.45,23634.0
2025-06-03 13:30:00,92.45,92.6,92.43,92.51,13803.0,92.45,92.6,92.43,92.51,13803.0
2025-06-03 14:00:00,92.51,92.58,92.26,92.34,54260.0,92.51,92.58,92.26,92.34,54260.0
2025-06-03 14:30:00,92.39,92.59,92.26,92.34,36110.0,92.39,92.59,92.26,92.34,36110.0
2025-06-03 15:00:00,92.31,92.39,91.94,92.1,29856.0,92.31,92.39,91.94,92.1,29856.0
2025-06-03 15:30:00,92.11,92.43,91.95,92.25,135307.0,92.11,92.43,91.95,92.25,135307.0
2025-06-04 09:30:00,92.24,92.87,92.24,92.48,14847.0,92.24,92.87,92.24,92.48,14847.0
2025-06-04 10:00:00,92.39,92.5,91.78,92.36,19566.0,92.39,92.5,91.78,92.36,19566.0
2025-06-04 10:30:00,92.31,92.34,91.52,91.7,10994.0,92.31,92.34,91.52,91.7,10994.0
2025-06-04 11:00:00,91.7,91.78,91.41,91.46,10120.0,91.7,91.78,91.41,91.46,10120.0
2025-06-04 11:30:00,91.41,91.57,91.33,91.47,5126.0,91.41,91.57,91.33,91.47,5126.0
2025-06-04 12:00:00,91.43,91.48,91.26,91.26,4751.0,91.43,91.48,91.26,91.26,4751.0
2025-06-04 12:30:00,91.3,91.54,91.3,91.36,5955.0,91.3,91.54,91.3,91.36,5955.0
2025-06-04 13:00:00,91.44,91.49,91.35,91.36,6754.0,91.44,91.49,91.35,91.36,6754.0
2025-06-04 13:30:00,91.4,91.49,91.31,91.49,5453.0,91.4,91.49,91.31,91.49,5453.0
2025-06-04 14:00:00,91.54,91.55,91.38,91.44,10247.0,91.54,91.55,91.38,91.44,10247.0
2025-06-04 14:30:00,91.43,91.5,91.31,91.38,10594.0,91.43,91.5,91.31,91.38,10594.0
2025-06-04 15:00:00,91.39,91.46,91.27,91.43,7068.0,91.39,91.46,91.27,91.43,7068.0
2025-06-04 15:30:00,91.45,91.45,90.93,90.98,66785.0,91.45,91.45,90.93,90.98,66785.0
2025-06-05 09:30:00,91.14,91.37,90.31,90.52,37498.0,91.14,91.37,90.31,90.52,37498.0
2025-06-05 10:00:00,90.53,91.09,90.52,90.84,29737.0,90.53,91.09,90.52,90.84,29737.0
2025-06-05 10:30:00,90.96,91.34,90.79,91.13,23905.0,90.96,91.34,90.79,91.13,23905.0
2025-06-05 11:00:00,91.13,91.67,91.13,91.47,7788.0,91.13,91.67,91.13,91.47,7788.0
2025-06-05 11:30:00,91.5,91.84,91.49,91.73,11922.0,91.5,91.84,91.49,91.73,11922.0
2025-06-05 12:00:00,91.78,91.96,91.72,91.92,12210.0,91.78,91.96,91.72,91.92,12210.0
2025-06-05 12:30:00,91.91,91.95,91.46,91.59,11007.0,91.91,91.95,91.46,91.59,11007.0
2025-06-05 13:00:00,91.56,92.04,91.55,91.99,15812.0,91.56,92.04,91.55,91.99,15812.0
2025-06-05 13:30:00,92.0,92.32,92.0,92.18,8817.0,92.0,92.32,92.0,92.18,8817.0
2025-06-05 14:00:00,92.18,92.18,91.66,91.91,10681.0,92.18,92.18,91.66,91.91,10681.0
2025-06-05 14:30:00,91.94,92.1,91.88,91.95,6986.0,91.94,92.1,91.88,91.95,6986.0
2025-06-05 15:00:00,91.97,92.05,91.0,91.28,17517.0,91.97,92.05,91.0,91.28,17517.0
2025-06-05 15:30:00,91.31,91.71,91.31,91.5,51010.0,91.31,91.71,91.31,91.5,51010.0
2025-06-06 09:30:00,93.03,94.0,92.89,93.48,15309.0,93.03,94.0,92.89,93.48,15309.0
2025-06-06 10:00:00,93.44,93.65,92.86,93.34,9301.0,93.44,93.65,92.86,93.34,9301.0
2025-06-06 10:30:00,93.39,93.73,93.28,93.61,13521.0,93.39,93.73,93.28,93.61,13521.0
2025-06-06 11:00:00,93.53,93.81,93.1,93.34,10200.0,93.53,93.81,93.1,93.34,10200.0
2025-06-06 11:30:00,93.34,93.66,93.21,93.46,4144.0,93.34,93.66,93.21,93.46,4144.0
2025-06-06 12:00:00,93.46,93.73,93.46,93.66,13266.0,93.46,93.73,93.46,93.66,13266.0
2025-06-06 12:30:00,93.7,93.77,93.49,93.64,13768.0,93.7,93.77,93.49,93.64,13768.0
2025-06-06 13:00:00,93.64,93.71,93.36,93.43,11514.0,93.64,93.71,93.36,93.43,11514.0
2025-06-06 13:30:00,93.47,93.54,93.36,93.44,9227.0,93.47,93.54,93.36,93.44,9227.0
2025-06-06 14:00:00,93.44,93.76,93.44,93.69,12047.0,93.44,93.76,93.44,93.69,12047.0
2025-06-06 14:30:00,93.67,94.0,93.66,93.98,18392.0,93.67,94.0,93.66,93.98,18392.0
2025-06-06 15:00:00,93.98,94.18,93.98,94.12,9095.0,93.98,94.18,93.98,94.12,9095.0
2025-06-06 15:30:00,94.17,94.32,94.04,94.29,67096.0,94.17,94.32,94.04,94.29,67096.0
2025-06-09 09:30:00,94.53,95.39,94.01,95.32,26332.0,94.53,95.39,94.01,95.32,26332.0
2025-06-09 10:00:00,95.25,95.58,94.85,95.23,53828.0,95.25,95.58,94.85,95.23,53828.0
2025-06-09 10:30:00,95.42,95.42,94.65,94.88,66158.0,95.42,95.42,94.65,94.88,66158.0
2025-06-09 11:00:00,94.88,95.17,94.8,94.83,30244.0,94.88,95.17,94.8,94.83,30244.0
2025-06-09 11:30:00,94.87,95.02,94.79,94.81,17275.0,94.87,95.02,94.79,94.81,17275.0
2025-06-09 12:00:00,94.81,95.01,94.76,94.84,8189.0,94.81,95.01,94.76,94.84,8189.0
2025-06-09 12:30:00,94.86,95.24,94.83,95.04,13936.0,94.86,95.24,94.83,95.04,13936.0
2025-06-09 13:00:00,95.07,95.3,95.01,95.3,9260.0,95.07,95.3,95.01,95.3,9260.0
2025-06-09 13:30:00,95.3,95.59,95.21,95.54,16024.0,95.3,95.59,95.21,95.54,16024.0
2025-06-09 14:00:00,95.55,95.7,95.54,95.67,9845.0,95.55,95.7,95.54,95.67,9845.0
2025-06-09 14:30:00,95.62,95.75,95.57,95.63,19091.0,95.62,95.75,95.57,95.63,19091.0
2025-06-09 15:00:00,95.63,95.67,94.74,94.81,98596.0,95.63,95.67,94.74,94.81,98596.0
2025-06-09 15:30:00,94.79,95.0,94.63,94.77,158144.0,94.79,95.0,94.63,94.77,158144.0
2025-06-10 09:30:00,94.84,95.62,94.58,95.48,19362.0,94.84,95.62,94.58,95.48,19362.0
2025-06-10 10:00:00,95.23,96.3,95.09,95.62,16051.0,95.23,96.3,95.09,95.62,16051.0
2025-06-10 10:30:00,95.65,95.87,95.5,95.58,18349.0,95.65,95.87,95.5,95.58,18349.0
2025-06-10 11:00:00,95.48,96.22,95.48,96.04,25263.0,95.48,96.22,95.48,96.04,25263.0
2025-06-10 11:30:00,96.0,96.14,95.52,95.69,24222.0,96.0,96.14,95.52,95.69,24222.0
2025-06-10 12:00:00,95.68,95.83,95.41,95.6,22455.0,95.68,95.83,95.41,95.6,22455.0
2025-06-10 12:30:00,95.61,95.73,95.5,95.7,78602.0,95.61,95.73,95.5,95.7,78602.0
2025-06-10 13:00:00,95.64,95.73,95.38,95.51,37681.0,95.64,95.73,95.38,95.51,37681.0
2025-06-10 13:30:00,95.47,95.54,95.01,95.07,30990.0,95.47,95.54,95.01,95.07,30990.0
2025-06-10 14:00:00,95.01,95.14,94.63,94.63,13593.0,95.01,95.14,94.63,94.63,13593.0
2025-06-10 14:30:00,94.69,95.28,94.57,95.08,36890.0,94.69,95.28,94.57,95.08,36890.0
2025-06-10 15:00:00,95.1,95.23,94.95,95.2,24685.0,95.1,95.23,94.95,95.2,24685.0
2025-06-10 15:30:00,95.18,95.49,94.88,95.3,125688.0,95.18,95.49,94.88,95.3,125688.0
2025-06-11 09:30:00,95.58,96.05,95.13,95.98,11531.0,95.58,96.05,95.13,95.98,11531.0
2025-06-11 10:00:00,95.95,95.96,95.31,95.54,18079.0,95.95,95.96,95.31,95.54,18079.0
2025-06-11 10:30:00,95.47,95.57,94.99,94.99,10559.0,95.47,95.57,94.99,94.99,10559.0
2025-06-11 11:00:00,95.1,95.31,94.66,94.88,11085.0,95.1,95.31,94.66,94.88,11085.0
2025-06-11 11:30:00,94.8,94.87,94.23,94.29,13605.0,94.8,94.87,94.23,94.29,13605.0
2025-06-11 12:00:00,94.32,94.41,94.12,94.19,9160.0,94.32,94.41,94.12,94.19,9160.0
2025-06-11 12:30:00,94.23,94.34,94.1,94.27,5329.0,94.23,94.34,94.1,94.27,5329.0
2025-06-11 13:00:00,94.29,94.72,94.28,94.72,7826.0,94.29,94.72,94.28,94.72,7826.0
2025-06-11 13:30:00,94.73,94.86,94.62,94.63,10889.0,94.73,94.86,94.62,94.63,10889.0
2025-06-11 14:00:00,94.55,94.55,93.9,94.15,14178.0,94.55,94.55,93.9,94.15,14178.0
2025-06-11 14:30:00,94.05,94.45,93.97,94.25,15149.0,94.05,94.45,93.97,94.25,15149.0
2025-06-11 15:00:00,94.25,94.25,93.84,94.02,18862.0,94.25,94.25,93.84,94.02,18862.0
2025-06-11 15:30:00,94.04,94.18,93.74,93.77,66363.0,94.04,94.18,93.74,93.77,66363.0
2025-06-12 09:30:00,93.06,93.23,91.74,92.49,19322.0,93.06,93.23,91.74,92.49,19322.0
2025-06-12 10:00:00,92.8,93.2,92.65,93.12,11370.0,92.8,93.2,92.65,93.12,11370.0
2025-06-12 10:30:00,93.12,93.38,93.12,93.23,8099.0,93.12,93.38,93.12,93.23,8099.0
2025-06-12 11:00:00,93.23,93.5,92.9,93.03,14005.0,93.23,93.5,92.9,93.03,14005.0
2025-06-12 11:30:00,93.07,93.18,92.81,93.04,7723.0,93.07,93.18,92.81,93.04,7723.0
2025-06-12 12:00:00,93.07,93.45,93.07,93.23,13015.0,93.07,93.45,93.07,93.23,13015.0
2025-06-12 12:30:00,93.12,93.5,93.08,93.27,9455.0,93.12,93.5,93.08,93.27,9455.0
2025-06-12 13:00:00,93.31,93.77,93.31,93.68,31397.0,93.31,93.77,93.31,93.68,31397.0
2025-06-12 13:30:00,93.68,93.8,93.58,93.78,25181.0,93.68,93.8,93.58,93.78,25181.0
2025-06-12 14:00:00,93.75,93.99,93.75,93.78,45408.0,93.75,93.99,93.75,93.78,45408.0
2025-06-12 14:30:00,93.78,94.14,93.71,94.0,22263.0,93.78,94.14,93.71,94.0,22263.0
2025-06-12 15:00:00,93.98,94.17,93.87,94.11,25863.0,93.98,94.17,93.87,94.11,25863.0
2025-06-12 15:30:00,94.11,94.37,94.07,94.26,120263.0,94.11,94.37,94.07,94.26,120263.0
2025-06-13 09:30:00,92.92,93.51,91.28,91.45,77575.0,92.92,93.51,91.28,91.45,77575.0
2025-06-13 10:00:00,91.54,92.16,91.4,91.43,24277.0,91.54,92.16,91.4,91.43,24277.0
2025-06-13 10:30:00,91.43,92.05,91.32,91.97,13855.0,91.43,92.05,91.32,91.97,13855.0
2025-06-13 11:00:00,91.92,92.35,91.91,92.29,13371.0,91.92,92.35,91.91,92.29,13371.0
2025-06-13 11:30:00,92.31,92.61,92.31,92.45,9005.0,92.31,92.61,92.31,92.45,9005.0
2025-06-13 12:00:00,92.42,92.68,92.36,92.48,24383.0,92.42,92.68,92.36,92.48,24383.0
2025-06-13 12:30:00,92.5,92.6,92.24,92.46,8038.0,92.5,92.6,92.24,92.46,8038.0
2025-06-13 13:00:00,92.46,92.56,92.29,92.32,9457.0,92.46,92.56,92.29,92.32,9457.0
2025-06-13 13:30:00,92.36,92.51,92.27,92.42,10767.0,92.36,92.51,92.27,92.42,10767.0
2025-06-13 14:00:00,92.44,92.48,91.7,91.7,14113.0,92.44,92.48,91.7,91.7,14113.0
2025-06-13 14:30:00,91.71,91.87,91.42,91.84,20749.0,91.71,91.87,91.42,91.84,20749.0
2025-06-13 15:00:00,91.83,91.9,91.23,91.23,21239.0,91.83,91.9,91.23,91.23,21239.0
2025-06-13 15:30:00,91.28,91.73,91.25,91.52,89061.0,91.28,91.73,91.25,91.52,89061.0
2025-06-16 09:30:00,92.24,92.65,91.73,92.29,26811.0,92.24,92.65,91.73,92.29,26811.0
2025-06-16 10:00:00,92.43,93.01,92.3,92.75,36100.0,92.43,93.01,92.3,92.75,36100.0
2025-06-16 10:30:00,92.83,93.4,92.81,93.36,16083.0,92.83,93.4,92.81,93.36,16083.0
2025-06-16 11:00:00,93.35,93.35,92.86,92.97,6010.0,93.35,93.35,92.86,92.97,6010.0
2025-06-16 11:30:00,93.09,93.29,92.96,93.16,14136.0,93.09,93.29,92.96,93.16,14136.0
2025-06-16 12:00:00,93.11,93.22,92.97,93.1,6453.0,93.11,93.22,92.97,93.1,6453.0
2025-06-16 12:30:00,93.13,93.18,92.87,92.87,10316.0,93.13,93.18,92.87,92.87,10316.0
2025-06-16 13:00:00,92.91,92.91,92.76,92.87,3716.0,92.91,92.91,92.76,92.87,3716.0
2025-06-16 13:30:00,92.94,93.06,92.69,92.69,13137.0,92.94,93.06,92.69,92.69,13137.0
2025-06-16 14:00:00,92.74,92.87,92.72,92.8,7401.0,92.74,92.87,92.72,92.8,7401.0
2025-06-16 14:30:00,92.79,92.86,92.65,92.81,8885.0,92.79,92.86,92.65,92.81,8885.0
2025-06-16 15:00:00,92.81,92.82,92.52,92.52,16602.0,92.81,92.82,92.52,92.52,16602.0
2025-06-16 15:30:00,92.51,92.67,92.28,92.62,39068.0,92.51,92.67,92.28,92.62,39068.0
2025-06-17 09:30:00,91.56,92.44,90.97,92.31,37830.0,91.56,92.44,90.97,92.31,37830.0
2025-06-17 10:00:00,92.31,92.48,91.93,92.13,14942.0,92.31,92.48,91.93,92.13,14942.0
2025-06-17 10:30:00,92.14,92.21,91.81,92.02,8781.0,92.14,92.21,91.81,92.02,8781.0
2025-06-17 11:00:00,92.03,92.06,91.59,91.6,56759.0,92.03,92.06,91.59,91.6,56759.0
2025-06-17 11:30:00,91.55,91.56,91.23,91.33,15574.0,91.55,91.56,91.23,91.33,15574.0
2025-06-17 12:00:00,91.35,91.66,91.32,91.56,12828.0,91.35,91.66,91.32,91.56,12828.0
2025-06-17 12:30:00,91.5,91.58,91.06,91.08,38823.0,91.5,91.58,91.06,91.08,38823.0
2025-06-17 13:00:00,91.1,91.17,90.81,90.88,29589.0,91.1,91.17,90.81,90.88,29589.0
2025-06-17 13:30:00,90.79,91.27,90.79,91.16,25772.0,90.79,91.27,90.79,91.16,25772.0
2025-06-17 14:00:00,91.15,91.45,91.02,91.3,16649.0,91.15,91.45,91.02,91.3,16649.0
2025-06-17 14:30:00,91.3,91.54,91.11,91.43,35816.0,91.3,91.54,91.11,91.43,35816.0
2025-06-17 15:00:00,91.42,91.72,91.28,91.72,31424.0,91.42,91.72,91.28,91.72,31424.0
2025-06-17 15:30:00,91.71,91.91,91.5,91.69,104584.0,91.71,91.91,91.5,91.69,104584.0
2025-06-18 09:30:00,91.66,93.38,91.35,93.18,20263.0,91.66,93.38,91.35,93.18,20263.0
2025-06-18 10:00:00,93.22,93.93,93.17,93.93,12260.0,93.22,93.93,93.17,93.93,12260.0
2025-06-18 10:30:00,93.96,94.02,93.58,93.67,29586.0,93.96,94.02,93.58,93.67,29586.0
2025-06-18 11:00:00,93.73,93.83,93.49,93.59,13708.0,93.73,93.83,93.49,93.59,13708.0
2025-06-18 11:30:00,93.59,93.77,93.36,93.59,77529.0,93.59,93.77,93.36,93.59,77529.0
2025-06-18 12:00:00,93.59,93.99,93.58,93.86,18952.0,93.59,93.99,93.58,93.86,18952.0
2025-06-18 12:30:00,93.83,93.88,93.69,93.77,18041.0,93.83,93.88,93.69,93.77,18041.0
2025-06-18 13:00:00,93.72,93.82,93.7,93.74,18481.0,93.72,93.82,93.7,93.74,18481.0
2025-06-18 13:30:00,93.75,94.03,93.6,93.88,25790.0,93.75,94.03,93.6,93.88,25790.0
2025-06-18 14:00:00,93.99,94.19,93.77,93.83,22038.0,93.99,94.19,93.77,93.83,22038.0
2025-06-18 14:30:00,93.83,94.34,93.29,93.39,27911.0,93.83,94.34,93.29,93.39,27911.0
2025-06-18 15:00:00,93.38,93.8,93.26,93.47,74830.0,93.38,93.8,93.26,93.47,74830.0
2025-06-18 15:30:00,93.48,93.95,93.45,93.61,102048.0,93.48,93.95,93.45,93.61,102048.0
2025-06-20 09:30:00,94.71,94.79,93.94,94.56,115281.0,94.71,94.79,93.94,94.56,115281.0
2025-06-20 10:00:00,94.78,95.11,94.44,94.98,53810.0,94.78,95.11,94.44,94.98,53810.0
2025-06-20 10:30:00,94.97,95.2,94.76,94.87,25232.0,94.97,95.2,94.76,94.87,25232.0
2025-06-20 11:00:00,94.74,95.04,94.69,94.82,14155.0,94.74,95.04,94.69,94.82,14155.0
2025-06-20 11:30:00,94.89,95.27,94.89,95.05,13287.0,94.89,95.27,94.89,95.05,13287.0
2025-06-20 12:00:00,95.07,95.07,94.81,95.03,21600.0,95.07,95.07,94.81,95.03,21600.0
2025-06-20 12:30:00,95.06,95.1,94.75,94.78,48420.0,95.06,95.1,94.75,94.78,48420.0
2025-06-20 13:00:00,94.7,94.85,94.43,94.56,30531.0,94.7,94.85,94.43,94.56,30531.0
2025-06-20 13:30:00,94.56,94.58,94.25,94.37,26854.0,94.56,94.58,94.25,94.37,26854.0
2025-06-20 14:00:00,94.38,94.62,94.31,94.54,13062.0,94.38,94.62,94.31,94.54,13062.0
2025-06-20 14:30:00,94.54,94.69,94.5,94.56,14135.0,94.54,94.69,94.5,94.56,14135.0
2025-06-20 15:00:00,94.59,94.86,94.59,94.8,17905.0,94.59,94.86,94.59,94.8,17905.0
2025-06-20 15:30:00,94.76,95.27,94.76,95.1,85650.0,94.76,95.27,94.76,95.1,85650.0